Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.74 -0.14 (-0.36%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 30.09 30.17 29.88 30.12 410,060 +0.29(+0.99%)
Feb 25, 2011 29.63 29.86 29.48 29.83 242,574 +0.43(+1.47%)
Feb 24, 2011 29.97 29.97 29.31 29.40 434,783 -0.33(-1.10%)
Feb 23, 2011 29.25 29.87 29.25 29.72 774,129 +0.47(+1.59%)
Feb 22, 2011 29.32 29.77 29.09 29.26 516,408 -0.30(-1.02%)
Feb 18, 2011 29.53 29.57 29.33 29.56 398,226 +0.15(+0.51%)
Feb 17, 2011 29.21 29.48 29.15 29.41 872,521 +0.19(+0.66%)
Feb 16, 2011 29.03 29.23 28.84 29.22 232,862 +0.38(+1.30%)
Feb 15, 2011 29.08 29.08 28.77 28.84 170,704 -0.18(-0.64%)
Feb 14, 2011 28.61 29.06 28.54 29.03 431,398 +0.44(+1.53%)
Feb 11, 2011 28.46 28.72 28.37 28.59 290,606 +0.06(+0.22%)
Feb 10, 2011 28.29 28.57 28.19 28.53 480,631 +0.06(+0.22%)
Feb 09, 2011 28.66 28.66 28.26 28.46 969,200 -0.30(-1.05%)
Feb 08, 2011 28.83 28.85 28.52 28.77 1,000,523 -0.02(-0.07%)
Feb 07, 2011 28.82 28.92 28.68 28.79 218,047 +0.07(+0.24%)
Feb 04, 2011 28.91 28.91 28.55 28.72 237,341 -0.14(-0.50%)
Feb 03, 2011 28.89 28.89 28.52 28.86 185,319 -0.10(-0.33%)
Feb 02, 2011 29.01 29.14 28.90 28.96 378,128 -0.05(-0.19%)
Feb 01, 2011 28.69 29.05 28.57 29.01 395,828 +0.68(+2.41%)
Jan 31, 2011 27.92 28.38 27.86 28.33 394,256 +0.70(+2.55%)
Jan 28, 2011 27.95 27.95 27.56 27.62 305,708 -0.31(-1.10%)
Jan 27, 2011 27.94 28.04 27.79 27.93 316,378 +0.05(+0.20%)
Jan 26, 2011 27.59 27.98 27.50 27.88 353,348 +0.46(+1.67%)
Jan 25, 2011 27.59 27.59 27.18 27.42 800,517 -0.22(-0.79%)
Jan 24, 2011 27.66 27.74 27.47 27.64 344,032 +0.10(+0.37%)
Jan 21, 2011 27.56 27.69 27.39 27.53 137,397 +0.16(+0.57%)
Jan 20, 2011 27.38 27.43 26.95 27.38 338,502 -0.23(-0.82%)
Jan 19, 2011 27.91 27.91 27.51 27.60 336,609 -0.25(-0.91%)
Jan 18, 2011 27.64 27.86 27.64 27.86 369,615 +0.22(+0.79%)
Jan 14, 2011 27.13 27.69 27.13 27.64 327,525 +0.30(+1.10%)
Jan 13, 2011 27.32 27.51 27.25 27.34 493,448 -0.01(-0.05%)
Jan 12, 2011 27.28 27.41 27.12 27.35 236,159 +0.31(+1.16%)
Jan 11, 2011 26.77 27.04 26.75 27.04 431,266 +0.36(+1.33%)
Jan 10, 2011 26.58 26.70 26.38 26.68 165,571 -0.01(-0.03%)
Jan 07, 2011 26.68 26.79 26.44 26.69 184,744 +0.10(+0.36%)
Jan 06, 2011 26.96 26.96 26.53 26.59 398,747 -0.33(-1.22%)
Jan 05, 2011 26.72 26.95 26.58 26.92 188,966 +0.01(+0.03%)
Jan 04, 2011 27.18 27.22 26.68 26.91 491,052 -0.02(-0.09%)
Jan 03, 2011 26.95 27.10 26.88 26.94 265,235 +0.22(+0.81%)
Dec 31, 2010 26.60 26.80 26.59 26.72 162,866 +0.13(+0.49%)
Dec 30, 2010 26.71 26.71 26.49 26.59 169,365 -0.07(-0.26%)
Dec 29, 2010 26.49 26.71 26.41 26.66 1,579,454 +0.27(+1.01%)
Dec 28, 2010 26.38 26.41 26.27 26.39 257,780 +0.13(+0.50%)
Dec 27, 2010 26.33 26.33 26.06 26.26 225,506 -0.04(-0.16%)
Dec 23, 2010 26.23 26.33 26.13 26.30 129,377 +0.09(+0.35%)
Dec 22, 2010 26.13 26.24 26.08 26.21 147,487 +0.15(+0.56%)
Dec 21, 2010 26.07 26.13 25.92 26.06 265,085 +0.14(+0.55%)
Dec 20, 2010 25.97 26.04 25.67 25.92 291,622 +0.23(+0.90%)
Dec 17, 2010 25.80 25.80 25.59 25.69 195,212 -0.07(-0.29%)
Dec 16, 2010 25.72 25.78 25.51 25.76 694,508 +0.12(+0.48%)
Dec 15, 2010 25.82 25.89 25.56 25.64 611,776 -0.27(-1.05%)
Dec 14, 2010 26.08 26.13 25.80 25.91 897,202 -0.03(-0.10%)
Dec 13, 2010 25.83 26.11 25.80 25.94 310,944 +0.28(+1.10%)
Dec 10, 2010 25.65 25.69 25.53 25.66 182,390 +0.08(+0.33%)
Dec 09, 2010 25.72 25.77 25.40 25.57 210,224 -0.02(-0.08%)
Dec 08, 2010 25.59 25.79 25.44 25.59 222,872 -0.01(-0.03%)
Dec 07, 2010 25.93 26.04 25.57 25.60 185,309 -0.01(-0.03%)
Dec 06, 2010 25.53 25.68 25.45 25.61 333,845 +0.11(+0.43%)
Dec 03, 2010 25.15 25.52 25.15 25.50 183,411 +0.18(+0.70%)
Dec 02, 2010 24.98 25.36 24.86 25.32 291,707 +0.44(+1.77%)
Dec 01, 2010 24.74 24.94 24.64 24.88 351,204 +0.64(+2.63%)
Nov 30, 2010 24.07 24.42 24.06 24.25 182,310 -0.16(-0.64%)
Nov 29, 2010 24.22 24.48 24.00 24.40 77,917 -0.04(-0.17%)
Nov 26, 2010 24.39 24.58 24.36 24.44 74,953 -0.28(-1.15%)
Nov 24, 2010 24.56 24.73 24.73 24.73 85,667 +0.36(+1.47%)
Nov 23, 2010 24.48 24.49 24.16 24.37 143,865 -0.58(-2.31%)
Nov 22, 2010 24.95 24.96 24.51 24.94 162,146 -0.14(-0.54%)
Nov 19, 2010 24.83 25.08 24.62 25.08 109,313 +0.16(+0.65%)
Nov 18, 2010 24.71 25.03 24.69 24.92 160,227 +0.49(+2.03%)
Nov 17, 2010 24.31 24.60 24.27 24.42 1,134,850 +0.04(+0.17%)
Nov 16, 2010 24.75 24.75 24.18 24.38 563,486 -0.66(-2.65%)
Nov 15, 2010 25.17 25.27 25.00 25.04 602,295 -0.05(-0.19%)
Nov 12, 2010 25.32 25.40 24.93 25.09 337,091 -0.41(-1.59%)
Nov 11, 2010 25.26 25.50 25.10 25.50 495,239 +0.15(+0.59%)
Nov 10, 2010 25.19 25.38 24.91 25.35 487,036 +0.20(+0.81%)
Nov 09, 2010 25.34 25.56 24.98 25.15 236,677 -0.11(-0.43%)
Nov 08, 2010 25.23 25.35 25.12 25.25 723,897 -0.07(-0.29%)
Nov 05, 2010 25.28 25.34 25.15 25.33 470,486 +0.09(+0.34%)
Nov 04, 2010 25.05 25.29 24.90 25.24 697,172 +0.71(+2.88%)
Nov 03, 2010 24.60 24.60 24.27 24.54 4,665,112 +0.05(+0.22%)
Nov 02, 2010 24.29 24.55 24.28 24.48 184,843 +0.46(+1.92%)
Nov 01, 2010 24.10 24.31 23.91 24.02 75,104 +0.01(+0.06%)
Oct 29, 2010 23.85 24.01 23.83 24.01 108,901 +0.14(+0.57%)
Oct 28, 2010 24.04 24.04 23.82 23.87 112,588 +0.09(+0.37%)
Oct 27, 2010 23.75 23.80 23.53 23.78 131,145 -0.16(-0.68%)
Oct 25, 2010 24.02 24.14 23.91 23.95 601,357 +0.14(+0.60%)
Oct 22, 2010 23.80 23.93 23.72 23.80 93,310 +0.07(+0.31%)
Oct 21, 2010 23.99 24.04 23.54 23.73 90,310 -0.14(-0.60%)
Oct 20, 2010 23.66 24.00 23.66 23.87 130,409 +0.28(+1.18%)
Oct 19, 2010 23.89 23.89 23.40 23.59 175,189 -0.63(-2.60%)
Oct 18, 2010 24.04 24.31 23.89 24.22 147,895 +0.14(+0.59%)
Oct 15, 2010 24.18 24.23 23.89 24.08 197,083 +0.05(+0.20%)
Oct 14, 2010 23.97 24.21 23.89 24.04 242,084 -0.01(-0.03%)
Oct 13, 2010 23.99 24.14 23.90 24.04 972,293 +0.28(+1.20%)
Oct 12, 2010 23.69 23.84 23.48 23.76 248,205 -0.06(-0.26%)
Oct 11, 2010 23.80 23.94 23.76 23.82 111,108 -0.04(-0.17%)
Oct 08, 2010 23.86 23.90 23.53 23.86 232,057 +0.24(+1.03%)
Oct 07, 2010 23.84 23.85 23.46 23.61 436,249 -0.11(-0.46%)
Oct 06, 2010 23.62 23.81 23.61 23.72 448,944 +0.13(+0.55%)
Oct 05, 2010 23.34 23.66 23.27 23.59 494,106 +0.50(+2.17%)
Oct 04, 2010 23.26 23.29 22.93 23.09 588,755 -0.26(-1.13%)
Oct 01, 2010 23.36 23.38 23.15 23.36 139,374 +0.41(+1.77%)
Sep 30, 2010 23.05 23.15 22.73 22.95 164,746 +0.08(+0.36%)
Sep 29, 2010 22.60 22.96 22.60 22.87 288,941 +0.23(+1.02%)
Sep 28, 2010 22.56 22.70 22.31 22.64 144,193 +0.09(+0.39%)
Sep 27, 2010 22.64 22.66 22.51 22.55 76,193 +0.02(+0.09%)
Sep 24, 2010 22.34 22.59 22.31 22.53 331,145 +0.41(+1.87%)
Sep 23, 2010 21.99 22.31 21.94 22.12 132,659 -0.08(-0.37%)
Sep 22, 2010 22.29 22.55 22.20 22.20 195,022 -0.15(-0.67%)
Sep 21, 2010 22.35 22.50 22.19 22.35 353,923 +0.00(+0.00%)
Sep 20, 2010 22.10 22.44 22.03 22.35 125,775 +0.35(+1.60%)
Sep 17, 2010 21.99 22.19 21.92 21.99 157,776 -0.18(-0.83%)
Sep 15, 2010 22.10 22.18 21.98 22.18 93,878 -0.08(-0.37%)
Sep 14, 2010 22.18 22.37 22.12 22.26 156,812 +0.05(+0.21%)
Sep 13, 2010 22.28 22.28 22.11 22.21 119,484 +0.21(+0.96%)
Sep 10, 2010 21.91 22.04 21.87 22.00 76,167 +0.17(+0.79%)
Sep 09, 2010 22.02 22.05 21.78 21.83 83,901 +0.09(+0.39%)
Sep 08, 2010 21.64 21.93 21.63 21.74 98,054 +0.14(+0.63%)
Sep 07, 2010 21.72 21.79 21.53 21.61 121,529 -0.33(-1.48%)
Sep 03, 2010 21.83 22.02 21.80 21.93 580,046 +0.26(+1.22%)
Sep 02, 2010 21.49 21.69 21.44 21.67 202,587 +0.16(+0.76%)
Sep 01, 2010 21.14 21.55 21.14 21.51 184,989 +0.78(+3.76%)
Aug 31, 2010 20.73 20.85 20.61 20.73 147 -0.07(-0.36%)
Aug 30, 2010 21.07 21.13 20.80 20.80 205,243 -0.28(-1.35%)
Aug 27, 2010 21.09 21.13 20.48 21.09 552,011 +0.49(+2.37%)
Aug 26, 2010 20.80 20.96 20.55 20.60 142,359 -0.10(-0.49%)
Aug 25, 2010 20.54 20.80 20.33 20.70 907,222 -0.00(-0.01%)
Aug 24, 2010 20.84 20.96 20.67 20.70 283,791 -0.39(-1.86%)
Aug 23, 2010 21.23 21.34 21.09 21.09 201,794 -0.06(-0.29%)
Aug 20, 2010 21.17 21.18 20.95 21.15 78,768 -0.17(-0.79%)
Aug 19, 2010 21.53 21.68 21.18 21.32 3,298,138 -0.35(-1.63%)
Aug 18, 2010 21.93 21.93 21.55 21.68 224,338 -0.17(-0.78%)
Aug 17, 2010 21.76 21.99 21.68 21.85 150,741 +0.32(+1.48%)
Aug 16, 2010 21.36 21.62 21.31 21.53 76,256 +0.03(+0.13%)
Aug 13, 2010 21.50 21.67 21.49 21.50 190,830 -0.03(-0.13%)
Aug 12, 2010 21.43 21.65 21.34 21.53 83,972 -0.16(-0.72%)
Aug 11, 2010 21.99 22.05 21.62 21.68 96,392 -0.79(-3.53%)
Aug 10, 2010 22.37 22.55 22.17 22.48 141,878 -0.17(-0.75%)
Aug 09, 2010 22.62 22.76 22.56 22.65 87,264 +0.12(+0.54%)
Aug 06, 2010 22.52 22.68 22.31 22.52 124,091 -0.18(-0.78%)
Aug 05, 2010 22.57 22.71 22.54 22.70 195,132 -0.01(-0.03%)
Aug 04, 2010 22.58 22.77 22.56 22.71 138,747 +0.14(+0.63%)
Aug 03, 2010 22.40 22.71 22.38 22.56 427,696 +0.03(+0.12%)
Aug 02, 2010 22.23 22.60 22.23 22.54 331,964 +0.75(+3.42%)
Jul 30, 2010 21.79 21.87 21.52 21.79 220,675 -0.02(-0.09%)
Jul 29, 2010 21.92 22.15 21.63 21.81 150,170 -0.01(-0.03%)
Jul 28, 2010 21.84 21.92 21.72 21.82 1,094,809 -0.10(-0.46%)
Jul 27, 2010 22.18 22.18 21.77 21.92 198,790 -0.12(-0.52%)
Jul 26, 2010 21.72 22.05 21.68 22.04 1,071,199 +0.28(+1.31%)
Jul 23, 2010 21.59 21.78 21.41 21.75 124,195 +0.13(+0.60%)
Jul 22, 2010 21.35 21.74 21.35 21.62 98,633 +0.57(+2.70%)
Jul 21, 2010 21.53 21.53 20.94 21.05 305,440 -0.37(-1.74%)
Jul 20, 2010 20.72 21.43 20.72 21.43 73,223 +0.36(+1.71%)
Jul 19, 2010 21.01 21.23 20.92 21.07 92,078 +0.08(+0.39%)
Jul 16, 2010 20.98 21.49 20.90 20.98 106,507 -0.60(-2.76%)
Jul 15, 2010 21.51 21.64 21.17 21.58 352,647 +0.10(+0.47%)
Jul 14, 2010 21.38 21.61 21.30 21.48 80,225 -0.03(-0.13%)
Jul 13, 2010 21.64 21.67 21.45 21.51 78,913 +0.26(+1.23%)
Jul 12, 2010 21.21 21.32 21.05 21.25 272,141 +0.07(+0.34%)
Jul 09, 2010 21.17 21.22 21.01 21.17 85,911 +0.09(+0.45%)
Jul 08, 2010 21.02 21.13 20.76 21.08 76,747 +0.25(+1.20%)
Jul 07, 2010 20.15 20.83 20.15 20.83 152,611 +0.69(+3.43%)
Jul 06, 2010 20.29 20.44 19.93 20.14 171,080 +0.30(+1.54%)
Jul 02, 2010 19.83 20.10 19.67 19.83 84,220 -0.03(-0.17%)
Jul 01, 2010 19.89 20.02 19.54 19.87 346,163 +0.04(+0.21%)
Jun 30, 2010 19.99 20.20 19.75 19.83 128,557 -0.06(-0.31%)
Jun 29, 2010 20.38 20.38 19.81 19.89 201,320 -0.96(-4.62%)
Jun 25, 2010 20.85 21.04 20.63 20.85 234,301 -0.03(-0.13%)
Jun 24, 2010 21.15 21.28 20.79 20.88 159,452 -0.43(-2.00%)
Jun 23, 2010 21.42 21.48 21.22 21.30 538,802 -0.08(-0.38%)
Jun 22, 2010 21.87 21.96 21.38 21.38 136,267 -0.59(-2.68%)
Jun 21, 2010 22.37 22.39 21.84 21.97 175,692 -0.04(-0.18%)
Jun 18, 2010 22.01 22.07 21.78 22.01 309,010 +0.04(+0.19%)
Jun 17, 2010 22.11 22.11 21.76 21.97 296,732 -0.00(-0.00%)
Jun 16, 2010 21.79 22.06 21.61 21.97 165,463 +0.05(+0.24%)
Jun 15, 2010 21.66 21.95 21.50 21.92 68,191 +0.57(+2.67%)
Jun 14, 2010 21.55 21.79 21.31 21.35 293,266 -0.13(-0.59%)
Jun 11, 2010 21.18 21.48 21.01 21.48 146,524 +0.17(+0.82%)
Jun 10, 2010 20.88 21.33 20.80 21.30 214,534 +0.96(+4.71%)
Jun 09, 2010 20.81 21.12 20.27 20.35 241,417 -0.36(-1.75%)
Jun 08, 2010 20.39 20.75 20.18 20.71 215,398 +0.27(+1.34%)
Jun 07, 2010 20.80 20.94 20.42 20.43 176,098 -0.22(-1.07%)
Jun 04, 2010 20.65 21.31 20.51 20.65 183,713 -0.90(-4.20%)
Jun 03, 2010 21.32 21.57 21.08 21.56 641,602 +0.34(+1.58%)
Jun 02, 2010 20.53 21.22 20.47 21.22 303,615 +0.85(+4.18%)
Jun 01, 2010 21.18 21.18 20.37 20.37 951,396 -0.81(-3.83%)
May 28, 2010 21.18 21.73 21.15 21.18 130,467 -0.48(-2.23%)
May 27, 2010 21.20 21.67 21.06 21.67 125,053 +1.13(+5.48%)
May 26, 2010 20.88 20.97 20.45 20.54 245,183 -0.07(-0.33%)
May 25, 2010 19.88 20.62 19.87 20.61 297,902 +0.03(+0.13%)
May 24, 2010 20.77 21.06 20.56 20.58 155,651 -0.44(-2.10%)
May 21, 2010 20.45 21.10 19.33 21.02 592,484 +0.25(+1.19%)
May 20, 2010 20.77 21.24 20.71 20.77 289,743 -0.83(-3.85%)
May 19, 2010 21.59 21.93 21.27 21.61 282,417 -0.18(-0.83%)
May 18, 2010 22.47 22.54 21.69 21.79 119,011 -0.24(-1.09%)
May 17, 2010 22.13 22.41 21.56 22.03 290,817 -0.17(-0.76%)
May 14, 2010 22.20 22.58 21.96 22.20 305,494 -0.56(-2.44%)
May 13, 2010 23.00 23.07 22.73 22.75 295,635 -0.27(-1.16%)
May 12, 2010 22.81 23.07 22.79 23.02 587,736 +0.30(+1.32%)
May 11, 2010 22.99 23.11 22.71 22.72 479,990 -0.10(-0.46%)
May 10, 2010 22.70 22.88 22.66 22.83 549,902 +0.91(+4.16%)
May 07, 2010 22.24 22.36 21.52 21.91 494,012 +0.09(+0.43%)
May 06, 2010 22.91 23.01 0.0001 21.82 840,204 -1.00(-4.38%)
May 05, 2010 23.03 23.35 22.82 22.82 245,698 -0.56(-2.38%)
May 04, 2010 23.80 23.80 23.20 23.38 323,714 -0.78(-3.25%)
May 03, 2010 24.19 24.31 23.84 24.16 547,031 +0.14(+0.59%)
Apr 30, 2010 24.34 24.34 23.95 24.02 239,760 -0.31(-1.27%)
Apr 29, 2010 24.35 24.53 24.23 24.33 204,915 +0.03(+0.11%)
Apr 28, 2010 24.27 24.41 24.05 24.30 169,855 +0.22(+0.92%)
Apr 27, 2010 24.57 24.79 24.06 24.08 259,259 -0.70(-2.81%)
Apr 26, 2010 25.03 25.03 24.77 24.78 383,195 -0.17(-0.67%)
Apr 23, 2010 24.48 24.99 24.43 24.94 201,535 +0.37(+1.50%)
Apr 22, 2010 24.45 24.59 24.19 24.57 175,905 -0.02(-0.08%)
Apr 21, 2010 24.78 24.80 24.46 24.59 143,555 -0.14(-0.57%)
Apr 20, 2010 24.47 24.86 24.46 24.74 212,579 +0.45(+1.85%)
Apr 19, 2010 24.13 24.33 23.89 24.29 257,258 -0.07(-0.28%)
Apr 16, 2010 24.75 24.75 24.17 24.35 147,032 -0.48(-1.94%)
Apr 15, 2010 24.74 24.90 24.72 24.84 138,601 +0.03(+0.14%)
Apr 14, 2010 24.72 24.84 24.59 24.80 169,549 +0.21(+0.84%)
Apr 13, 2010 24.67 24.72 24.35 24.59 183,833 -0.07(-0.29%)
Apr 12, 2010 24.71 24.80 24.65 24.67 229,511 -0.03(-0.12%)
Apr 09, 2010 24.56 24.72 24.52 24.70 88,462 +0.30(+1.24%)
Apr 08, 2010 24.04 24.43 23.92 24.39 119,082 +0.14(+0.58%)
Apr 07, 2010 24.37 24.49 24.12 24.25 194,464 -0.24(-0.98%)
Apr 06, 2010 24.47 24.60 24.37 24.49 202,498 -0.05(-0.19%)
Apr 05, 2010 24.23 24.55 24.17 24.54 155,255 +0.36(+1.47%)
Apr 01, 2010 23.98 24.19 24.19 24.19 219,649 +0.50(+2.09%)
Mar 31, 2010 23.55 23.78 23.12 23.69 146,602 +0.15(+0.63%)
Mar 30, 2010 23.49 23.62 23.45 23.54 123,776 +0.05(+0.20%)
Mar 29, 2010 23.29 23.56 23.27 23.50 86,169 +0.27(+1.18%)
Mar 26, 2010 23.13 23.30 23.02 23.22 105,309 +0.13(+0.58%)
Mar 25, 2010 23.56 23.59 23.07 23.09 142,394 -0.31(-1.32%)
Mar 24, 2010 23.44 23.56 23.36 23.40 83,857 -0.29(-1.24%)
Mar 23, 2010 23.61 23.69 23.45 23.69 94,722 +0.14(+0.60%)
Mar 22, 2010 23.29 23.60 23.19 23.55 87,444 -0.05(-0.23%)
Mar 19, 2010 23.98 23.98 23.42 23.60 157,626 -0.32(-1.34%)
Mar 18, 2010 24.13 24.15 23.77 23.92 124,752 -0.15(-0.64%)
Mar 17, 2010 23.98 24.22 23.88 24.08 157,329 +0.18(+0.76%)
Mar 16, 2010 23.73 23.90 23.60 23.90 165,206 +0.25(+1.07%)
Mar 15, 2010 23.50 23.65 23.46 23.64 103,532 -0.19(-0.79%)
Mar 12, 2010 23.94 24.03 23.77 23.83 202,999 -0.02(-0.08%)
Mar 11, 2010 23.79 23.85 23.71 23.85 128,375 +0.04(+0.17%)
Mar 10, 2010 23.64 23.86 23.58 23.81 208,574 +0.15(+0.65%)
Mar 09, 2010 23.40 23.77 23.39 23.66 246,690 +0.03(+0.11%)
Mar 08, 2010 23.68 23.72 23.47 23.63 203,260 +0.02(+0.09%)
Mar 05, 2010 23.38 23.63 23.23 23.61 189,104 +0.43(+1.85%)
Mar 04, 2010 23.32 23.33 23.03 23.18 103,931 -0.09(-0.40%)
Mar 03, 2010 23.26 23.44 23.20 23.27 127,932 +0.15(+0.67%)
Mar 02, 2010 23.10 23.22 22.99 23.12 174,194 +0.22(+0.97%)
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.