Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 86.69 87.50 86.10 86.81 47,749 +0.41(+0.47%)
Mar 28, 2008 86.92 87.62 85.99 86.40 17,458 -0.07(-0.09%)
Mar 27, 2008 87.64 88.13 86.48 86.48 28,799 -0.52(-0.59%)
Mar 26, 2008 85.53 87.47 85.53 86.99 248,448 +1.35(+1.58%)
Mar 25, 2008 85.28 85.70 84.41 85.64 53,420 +0.90(+1.07%)
Mar 24, 2008 83.36 85.71 83.36 84.73 36,558 +1.36(+1.63%)
Mar 21, 2008 83.05 83.68 81.55 83.38 115,196 +0.00(+0.00%)
Mar 20, 2008 83.05 83.68 81.55 83.38 115,196 -0.37(-0.44%)
Mar 19, 2008 88.06 88.06 83.53 83.75 49,242 -4.71(-5.33%)
Mar 18, 2008 86.62 88.46 86.62 88.46 32,738 +2.20(+2.55%)
Mar 17, 2008 86.33 86.93 84.44 86.26 53,867 -2.16(-2.45%)
Mar 14, 2008 90.29 90.29 87.44 88.43 51,768 -1.55(-1.73%)
Mar 13, 2008 88.43 90.27 88.01 89.98 53,420 +0.67(+0.75%)
Mar 12, 2008 90.33 90.34 89.00 89.31 29,843 -1.02(-1.13%)
Mar 11, 2008 88.29 90.33 88.06 90.33 52,226 +3.81(+4.40%)
Mar 10, 2008 87.96 88.47 86.43 86.52 32,678 -0.89(-1.02%)
Mar 07, 2008 88.53 88.83 86.77 87.42 28,649 -1.66(-1.86%)
Mar 06, 2008 90.49 90.82 89.03 89.07 621,643 -1.66(-1.82%)
Mar 05, 2008 89.04 90.81 89.04 90.73 37,901 +1.32(+1.48%)
Mar 04, 2008 89.35 89.94 87.75 89.41 74,161 -0.55(-0.61%)
Mar 03, 2008 89.39 90.81 89.10 89.96 181,247 +0.30(+0.34%)
Feb 29, 2008 92.21 92.21 89.29 89.65 16,291 -2.74(-2.97%)
Feb 28, 2008 91.08 92.82 91.08 92.39 60,413 +1.00(+1.09%)
Feb 27, 2008 91.19 92.15 91.14 91.40 63,141 -0.39(-0.42%)
Feb 26, 2008 91.14 92.15 89.65 91.78 32,522 +1.25(+1.38%)
Feb 25, 2008 88.87 90.64 88.80 90.54 54,521 +2.11(+2.39%)
Feb 22, 2008 87.97 88.45 86.80 88.43 27,456 +1.05(+1.20%)
Feb 21, 2008 88.60 88.71 87.25 87.38 27,754 -1.40(-1.58%)
Feb 20, 2008 87.15 89.30 87.01 88.78 40,849 +0.91(+1.04%)
Feb 19, 2008 88.08 88.80 87.62 87.86 134,893 +1.49(+1.72%)
Feb 18, 2008 86.40 86.61 85.26 86.38 0 +0.00(+0.00%)
Feb 15, 2008 86.40 86.61 85.26 86.38 31,186 -0.07(-0.09%)
Feb 14, 2008 87.08 87.50 86.43 86.45 31,226 +0.13(+0.15%)
Feb 13, 2008 85.42 86.64 85.25 86.32 24,919 +1.78(+2.11%)
Feb 12, 2008 84.75 85.85 83.99 84.54 44,317 +0.42(+0.50%)
Feb 11, 2008 82.79 84.12 82.20 84.12 26,262 +1.29(+1.56%)
Feb 08, 2008 80.54 82.82 80.12 82.82 33,723 +1.11(+1.36%)
Feb 07, 2008 80.83 82.52 80.42 81.71 69,647 +0.68(+0.84%)
Feb 06, 2008 82.52 83.09 81.03 81.04 45,063 -0.97(-1.19%)
Feb 05, 2008 84.17 84.53 81.79 82.01 186,970 -3.48(-4.07%)
Feb 04, 2008 85.70 85.78 84.91 85.49 126,526 +0.20(+0.24%)
Feb 01, 2008 84.39 85.41 84.35 85.28 35,812 +1.29(+1.54%)
Jan 31, 2008 82.97 84.67 82.06 83.99 79,121 -0.01(-0.02%)
Jan 30, 2008 84.05 85.80 83.43 84.00 51,778 -0.40(-0.48%)
Jan 29, 2008 83.88 84.59 83.49 84.41 31,485 +0.64(+0.76%)
Jan 28, 2008 82.00 83.94 81.74 83.77 120,120 +0.92(+1.11%)
Jan 25, 2008 86.38 86.38 82.47 82.85 44,541 -0.85(-1.02%)
Jan 24, 2008 81.78 84.09 81.64 83.71 92,366 +3.11(+3.85%)
Jan 23, 2008 78.05 80.97 76.03 80.60 432,125 -1.16(-1.42%)
Jan 22, 2008 77.94 82.20 77.30 81.76 347,459 -2.30(-2.73%)
Jan 21, 2008 84.49 85.24 82.16 84.06 0 +0.00(+0.00%)
Jan 18, 2008 84.49 85.24 82.16 84.06 82,249 +0.52(+0.62%)
Jan 17, 2008 87.15 87.62 83.35 83.54 239,278 -2.83(-3.28%)
Jan 16, 2008 88.72 88.92 86.04 86.38 481,676 -3.24(-3.61%)
Jan 15, 2008 91.94 91.94 89.35 89.61 107,884 -2.94(-3.18%)
Jan 14, 2008 92.39 92.82 92.01 92.56 67,446 +0.69(+0.75%)
Jan 11, 2008 92.62 92.68 91.42 91.87 132,804 -1.37(-1.47%)
Jan 10, 2008 93.20 93.50 91.93 93.23 87,628 -0.58(-0.61%)
Jan 09, 2008 92.39 93.94 92.39 93.81 27,605 +1.08(+1.16%)
Jan 08, 2008 94.71 95.00 92.73 92.73 26,411 -1.44(-1.52%)
Jan 07, 2008 95.26 95.54 93.57 94.17 73,863 -0.19(-0.20%)
Jan 04, 2008 96.48 96.48 94.24 94.36 36,558 -2.12(-2.20%)
Jan 03, 2008 96.48 96.96 96.25 96.48 33,275 +0.97(+1.01%)
Jan 02, 2008 95.49 96.17 95.16 95.52 41,482 +0.44(+0.46%)
Jan 01, 2008 95.61 95.98 94.75 95.08 0 +0.00(+0.00%)
Dec 31, 2007 95.61 95.98 94.75 95.08 32,856 -0.68(-0.71%)
Dec 28, 2007 95.57 96.08 95.43 95.77 52,823 +0.80(+0.85%)
Dec 27, 2007 95.23 95.71 94.93 94.96 44,467 -0.40(-0.42%)
Dec 26, 2007 94.76 95.59 94.55 95.36 33,275 +0.99(+1.04%)
Dec 24, 2007 96.92 96.92 93.89 94.38 51,331 -1.49(-1.55%)
Dec 21, 2007 93.01 95.87 93.01 95.87 48,048 +1.91(+2.03%)
Dec 20, 2007 94.73 94.73 93.33 93.96 23,725 +0.93(+1.00%)
Dec 19, 2007 91.87 93.61 91.87 93.02 107,884 +0.78(+0.85%)
Dec 18, 2007 92.52 93.15 91.04 92.24 402,292 +0.62(+0.68%)
Dec 17, 2007 93.07 93.07 91.56 91.62 270,532 -2.00(-2.13%)
Dec 14, 2007 96.19 96.19 93.61 93.61 94,305 -1.84(-1.93%)
Dec 13, 2007 95.12 95.46 94.25 95.46 28,799 -0.15(-0.16%)
Dec 12, 2007 95.60 95.94 94.56 95.61 69,983 +2.55(+2.74%)
Dec 11, 2007 95.43 95.62 92.88 93.06 65,357 -1.84(-1.94%)
Dec 10, 2007 94.75 95.28 94.61 94.90 22,830 +0.25(+0.27%)
Dec 07, 2007 94.63 95.16 94.26 94.65 66,252 -0.50(-0.53%)
Dec 06, 2007 93.39 95.22 93.39 95.15 82,517 +1.92(+2.06%)
Dec 05, 2007 92.57 93.49 92.57 93.23 34,618 +1.95(+2.14%)
Dec 04, 2007 91.19 91.66 91.15 91.28 20,592 -0.46(-0.50%)
Dec 03, 2007 92.90 92.90 91.17 91.73 40,090 -0.32(-0.34%)
Nov 30, 2007 91.84 92.37 91.26 92.05 47,899 +0.46(+0.50%)
Nov 29, 2007 92.19 92.19 90.76 91.58 21,594 +0.21(+0.23%)
Nov 28, 2007 91.48 91.53 90.01 91.37 25,984 +1.52(+1.70%)
Nov 27, 2007 90.43 90.43 88.43 89.85 341,560 -0.36(-0.39%)
Nov 26, 2007 91.14 93.07 90.10 90.20 295,116 -1.91(-2.07%)
Nov 23, 2007 90.73 92.44 90.73 92.11 12,688 +1.03(+1.13%)
Nov 21, 2007 92.88 92.88 91.09 91.09 57,886 -1.54(-1.66%)
Nov 20, 2007 89.13 92.88 89.13 92.63 38,959 +2.83(+3.16%)
Nov 19, 2007 91.39 91.40 89.54 89.79 28,649 -1.59(-1.75%)
Nov 16, 2007 91.26 91.73 90.47 91.39 28,655 +1.55(+1.73%)
Nov 15, 2007 92.85 92.85 89.08 89.83 47,360 -2.24(-2.44%)
Nov 14, 2007 93.09 93.58 91.61 92.08 67,148 -0.07(-0.07%)
Nov 13, 2007 90.26 92.15 89.93 92.15 68,589 +1.67(+1.84%)
Nov 12, 2007 93.49 93.49 90.24 90.48 64,999 -4.07(-4.31%)
Nov 09, 2007 95.92 96.37 94.13 94.55 61,328 -1.82(-1.89%)
Nov 08, 2007 96.48 97.17 94.77 96.38 41,055 +1.19(+1.25%)
Nov 07, 2007 97.29 98.00 94.97 95.18 70,580 -2.04(-2.10%)
Nov 06, 2007 95.83 97.22 95.83 97.22 27,456 +2.37(+2.50%)
Nov 05, 2007 94.32 95.24 93.96 94.85 56,553 -0.80(-0.84%)
Nov 02, 2007 95.09 95.81 94.26 95.65 39,095 +1.21(+1.28%)
Nov 01, 2007 95.88 96.11 94.32 94.45 72,669 -2.35(-2.43%)
Oct 31, 2007 95.50 97.29 95.24 96.80 75,355 +1.56(+1.64%)
Oct 30, 2007 96.98 96.98 95.11 95.24 46,406 -2.19(-2.25%)
Oct 29, 2007 96.92 97.87 96.92 97.43 41,184 +1.02(+1.06%)
Oct 26, 2007 96.05 96.63 95.89 96.41 84,009 +1.71(+1.80%)
Oct 25, 2007 94.66 95.18 94.00 94.70 74,609 +0.49(+0.52%)
Oct 24, 2007 94.35 94.51 92.78 94.21 81,323 +0.72(+0.77%)
Oct 23, 2007 93.39 93.84 92.56 93.49 57,299 +0.97(+1.04%)
Oct 22, 2007 92.00 92.55 91.24 92.52 67,595 -0.99(-1.06%)
Oct 19, 2007 96.17 96.17 93.51 93.51 41,631 -3.50(-3.61%)
Oct 18, 2007 96.44 97.06 96.06 97.01 27,754 +0.40(+0.42%)
Oct 17, 2007 96.83 97.09 95.48 96.61 42,377 +0.13(+0.14%)
Oct 16, 2007 96.21 96.71 95.95 96.48 34,917 +0.48(+0.50%)
Oct 15, 2007 96.48 96.88 95.81 95.99 38,199 +0.86(+0.90%)
Oct 12, 2007 94.29 95.37 94.06 95.14 72,520 +1.29(+1.38%)
Oct 11, 2007 94.04 95.50 93.03 93.84 62,373 +2.62(+2.87%)
Oct 10, 2007 91.22 91.22 91.22 91.22 0 +0.00(+0.00%)
Oct 09, 2007 91.22 91.22 91.22 91.22 0 +0.00(+0.00%)
Oct 08, 2007 91.60 91.68 91.01 91.22 35,812 -0.78(-0.85%)
Oct 05, 2007 91.38 92.39 91.38 92.01 75,355 +0.49(+0.53%)
Oct 04, 2007 90.81 91.64 90.08 91.52 39,990 +0.77(+0.85%)
Oct 03, 2007 91.87 91.89 90.67 90.75 190,253 -1.64(-1.78%)
Oct 02, 2007 92.65 92.65 91.23 92.39 333,950 -1.05(-1.12%)
Oct 01, 2007 93.86 93.86 92.32 93.44 69,237 +0.93(+1.01%)
Sep 28, 2007 93.10 93.43 92.15 92.51 25,516 -0.49(-0.53%)
Sep 27, 2007 92.05 93.12 92.02 93.00 342,306 +0.83(+0.90%)
Sep 26, 2007 92.56 93.15 91.14 92.17 190,850 +0.31(+0.34%)
Sep 25, 2007 91.21 91.85 91.03 91.85 26,560 -0.92(-1.00%)
Sep 24, 2007 93.00 93.21 92.50 92.78 31,485 -0.24(-0.26%)
Sep 21, 2007 92.82 93.44 92.82 93.02 38,199 +0.64(+0.69%)
Sep 20, 2007 92.35 92.66 92.14 92.38 43,273 +0.36(+0.39%)
Sep 19, 2007 92.42 92.71 91.66 92.03 53,121 +0.40(+0.43%)
Sep 18, 2007 89.12 91.71 88.76 91.63 48,495 +3.00(+3.39%)
Sep 17, 2007 88.75 89.22 88.27 88.63 27,306 -0.36(-0.41%)
Sep 14, 2007 88.51 89.41 88.08 88.99 21,188 -0.21(-0.24%)
Sep 13, 2007 88.58 89.61 88.58 89.20 88,337 +0.86(+0.98%)
Sep 12, 2007 87.19 88.67 87.19 88.34 67,148 +0.88(+1.01%)
Sep 11, 2007 86.64 87.68 85.90 87.46 37,901 +1.31(+1.52%)
Sep 10, 2007 86.58 86.66 84.87 86.14 54,017 -0.44(-0.51%)
Sep 07, 2007 86.79 86.79 85.91 86.58 75,653 -0.84(-0.96%)
Sep 06, 2007 87.13 87.73 86.80 87.42 53,420 +0.84(+0.97%)
Sep 05, 2007 86.74 86.93 86.06 86.58 51,032 -0.27(-0.31%)
Sep 04, 2007 85.38 87.41 85.38 86.85 34,469 +1.59(+1.87%)
Aug 31, 2007 85.32 85.99 85.22 85.26 21,338 +1.01(+1.20%)
Aug 30, 2007 83.37 84.63 83.25 84.25 48,943 +0.33(+0.40%)
Aug 29, 2007 82.39 84.30 82.13 83.91 56,553 +2.35(+2.88%)
Aug 28, 2007 83.17 83.27 81.47 81.56 26,262 -2.22(-2.66%)
Aug 27, 2007 84.31 84.51 83.50 83.78 65,506 -0.86(-1.01%)
Aug 24, 2007 83.19 84.64 83.19 84.64 21,935 +1.92(+2.32%)
Aug 23, 2007 82.77 83.10 82.07 82.72 50,883 +0.39(+0.47%)
Aug 22, 2007 82.17 82.68 81.63 82.34 79,682 +1.33(+1.64%)
Aug 21, 2007 81.41 81.80 80.31 81.01 40,438 -0.87(-1.06%)
Aug 20, 2007 81.56 82.12 80.35 81.88 57,449 +0.20(+0.25%)
Aug 17, 2007 81.52 82.00 80.08 81.68 51,181 +2.65(+3.36%)
Aug 16, 2007 77.34 79.06 76.34 79.03 287,543 -0.74(-0.92%)
Aug 15, 2007 80.77 82.44 79.76 79.76 76,847 -2.14(-2.62%)
Aug 14, 2007 83.25 83.58 81.76 81.91 58,642 -1.15(-1.39%)
Aug 13, 2007 84.29 84.29 82.72 83.06 47,152 -0.01(-0.02%)
Aug 10, 2007 81.03 83.57 80.97 83.07 61,179 -0.04(-0.05%)
Aug 09, 2007 83.59 84.94 82.97 83.11 103,706 -2.61(-3.05%)
Aug 08, 2007 84.68 86.56 84.44 85.73 151,904 +1.35(+1.60%)
Aug 07, 2007 82.17 84.95 82.06 84.37 62,522 +1.86(+2.26%)
Aug 06, 2007 82.72 82.80 80.85 82.51 1,322,968 -0.25(-0.30%)
Aug 03, 2007 83.41 85.22 82.41 82.76 48,645 -2.46(-2.88%)
Aug 02, 2007 85.28 85.74 84.15 85.22 82,517 -0.89(-1.04%)
Aug 01, 2007 86.77 86.90 83.98 86.11 96,842 +0.13(+0.16%)
Jul 31, 2007 87.42 87.95 85.97 85.97 64,611 -0.54(-0.63%)
Jul 30, 2007 85.78 86.74 84.78 86.52 53,718 +0.87(+1.02%)
Jul 27, 2007 86.78 87.23 84.37 85.65 109,675 -1.47(-1.68%)
Jul 26, 2007 88.80 89.08 85.41 87.11 146,084 -3.00(-3.33%)
Jul 25, 2007 89.94 90.45 88.17 90.12 237,853 +0.72(+0.80%)
Jul 24, 2007 90.83 90.97 89.00 89.40 99,528 -2.74(-2.97%)
Jul 23, 2007 91.88 92.44 91.48 92.14 63,119 +0.42(+0.46%)
Jul 20, 2007 92.47 92.54 91.22 91.72 32,380 -0.86(-0.93%)
Jul 19, 2007 92.15 92.64 92.05 92.58 48,794 +0.72(+0.78%)
Jul 18, 2007 90.44 91.95 90.44 91.87 22,084 +1.10(+1.21%)
Jul 17, 2007 91.70 91.78 90.44 90.77 53,121 -0.48(-0.52%)
Jul 16, 2007 91.87 92.03 90.47 91.24 105,795 -1.21(-1.30%)
Jul 13, 2007 91.89 92.80 91.89 92.45 78,787 +0.54(+0.59%)
Jul 12, 2007 90.76 91.91 90.71 91.91 35,812 +1.90(+2.11%)
Jul 11, 2007 89.37 90.25 89.24 90.01 118,180 +0.12(+0.13%)
Jul 10, 2007 89.81 90.81 89.54 89.89 86,098 -0.81(-0.89%)
Jul 09, 2007 90.02 90.91 90.02 90.70 31,186 +0.93(+1.03%)
Jul 06, 2007 89.44 89.98 89.13 89.77 166,825 +1.14(+1.28%)
Jul 05, 2007 88.75 89.12 87.80 88.64 117,583 -0.15(-0.17%)
Jul 03, 2007 88.53 88.89 88.39 88.78 24,173 +0.46(+0.52%)
Jul 02, 2007 87.38 88.33 87.38 88.33 33,574 +1.66(+1.91%)
Jun 29, 2007 86.98 87.39 86.13 86.67 32,231 +0.50(+0.58%)
Jun 28, 2007 85.77 86.72 85.77 86.17 55,061 +0.60(+0.70%)
Jun 27, 2007 83.78 85.63 83.77 85.57 57,449 +0.91(+1.08%)
Jun 26, 2007 86.04 86.08 84.65 84.65 508,684 -1.23(-1.44%)
Jun 25, 2007 86.32 86.80 85.59 85.89 132,505 -0.56(-0.65%)
Jun 22, 2007 87.05 87.09 85.61 86.45 63,566 -0.62(-0.71%)
Jun 21, 2007 85.94 87.21 85.94 87.07 62,224 +1.46(+1.71%)
Jun 20, 2007 88.26 88.26 85.57 85.61 90,127 -1.84(-2.11%)
Jun 19, 2007 87.35 87.94 87.15 87.45 61,477 -0.03(-0.03%)
Jun 18, 2007 87.39 87.72 87.15 87.48 60,582 +0.40(+0.45%)
Jun 15, 2007 86.62 87.32 86.62 87.08 80,279 +1.25(+1.45%)
Jun 14, 2007 84.96 86.18 84.53 85.83 91,023 +1.68(+2.00%)
Jun 13, 2007 83.19 84.45 83.18 84.15 49,838 +1.29(+1.56%)
Jun 12, 2007 84.06 84.06 82.74 82.86 80,577 -1.05(-1.25%)
Jun 11, 2007 82.85 84.22 82.85 83.91 113,555 +0.40(+0.47%)
Jun 08, 2007 83.50 83.62 82.43 83.52 95,052 +0.66(+0.80%)
Jun 07, 2007 84.06 84.72 82.85 82.85 825,027 -1.47(-1.75%)
Jun 06, 2007 85.34 85.34 83.92 84.33 71,475 -0.82(-0.96%)
Jun 05, 2007 85.15 85.49 84.67 85.14 53,718 -0.27(-0.31%)
Jun 04, 2007 84.33 85.52 84.33 85.41 73,863 +0.90(+1.07%)
Jun 01, 2007 83.76 84.52 83.76 84.51 55,509 +0.92(+1.10%)
May 31, 2007 83.54 84.25 83.29 83.59 86,546 -0.05(-0.06%)
May 30, 2007 81.83 83.64 81.83 83.64 32,828 +1.08(+1.31%)
May 29, 2007 83.30 83.30 82.28 82.56 86,397 -0.78(-0.93%)
May 25, 2007 82.64 83.36 82.64 83.34 61,179 +0.89(+1.08%)
May 24, 2007 83.97 84.19 82.14 82.45 149,069 -1.32(-1.58%)
May 23, 2007 83.97 84.43 83.54 83.77 92,067 +0.46(+0.55%)
May 22, 2007 84.17 84.39 83.31 83.31 48,495 -0.74(-0.88%)
May 21, 2007 83.93 84.50 83.60 84.06 114,205 +0.88(+1.06%)
May 18, 2007 82.96 83.39 82.68 83.17 36,856 +1.15(+1.41%)
May 17, 2007 81.02 82.23 80.59 82.02 124,746 +1.26(+1.56%)
May 16, 2007 80.47 80.78 79.80 80.76 35,513 +0.27(+0.34%)
May 15, 2007 80.39 81.03 80.14 80.49 50,286 +0.07(+0.09%)
May 14, 2007 80.41 80.47 80.02 80.41 526,292 +0.26(+0.33%)
May 11, 2007 79.03 80.15 79.03 80.15 34,618 +1.43(+1.81%)
May 10, 2007 80.02 80.02 78.58 78.72 132,953 -1.29(-1.62%)
May 09, 2007 79.76 80.23 79.46 80.02 66,252 -0.06(-0.08%)
May 08, 2007 79.86 80.29 79.13 80.08 60,284 -0.17(-0.22%)
May 07, 2007 80.00 80.51 80.00 80.25 57,449 +0.08(+0.10%)
May 04, 2007 80.42 80.99 79.80 80.17 108,481 +0.07(+0.08%)
May 03, 2007 79.56 80.20 79.41 80.10 39,244 +0.97(+1.22%)
May 02, 2007 78.68 79.30 78.56 79.14 44,765 +0.82(+1.04%)
May 01, 2007 77.99 78.46 77.79 78.32 64,313 +0.21(+0.27%)
Apr 30, 2007 79.01 79.33 78.02 78.11 76,757 -0.81(-1.03%)
Apr 27, 2007 78.44 79.12 78.40 78.92 47,749 -0.17(-0.21%)
Apr 26, 2007 79.01 79.25 78.60 79.09 200,996 -0.25(-0.31%)
Apr 25, 2007 78.41 79.63 78.38 79.33 59,538 +1.29(+1.65%)
Apr 24, 2007 78.27 78.39 77.64 78.05 48,943 -0.29(-0.38%)
Apr 23, 2007 77.94 78.90 77.94 78.34 44,616 +0.07(+0.09%)
Apr 20, 2007 77.63 78.31 77.63 78.27 47,899 +1.26(+1.64%)
Apr 19, 2007 77.35 77.44 76.96 77.01 27,754 -1.03(-1.32%)
Apr 18, 2007 77.94 78.12 77.68 78.04 37,453 -0.26(-0.33%)
Apr 17, 2007 78.48 78.73 77.87 78.30 35,364 -0.01(-0.01%)
Apr 16, 2007 77.83 78.41 77.67 78.31 65,208 +0.27(+0.35%)
Apr 13, 2007 77.73 78.03 77.44 78.03 48,197 +0.63(+0.81%)
Apr 12, 2007 76.40 77.46 76.33 77.40 64,313 +1.29(+1.69%)
Apr 11, 2007 76.52 76.83 76.08 76.12 33,275 -0.40(-0.53%)
Apr 10, 2007 75.69 76.53 75.69 76.52 44,914 +0.88(+1.16%)
Apr 09, 2007 75.64 76.29 75.49 75.64 63,417 -0.28(-0.37%)
Apr 05, 2007 75.61 75.96 75.61 75.92 60,134 +0.44(+0.59%)
Apr 04, 2007 74.90 75.71 74.64 75.48 47,600 +0.13(+0.17%)
Apr 03, 2007 74.88 75.59 74.70 75.35 15,071 +0.50(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.