Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.88 -0.21 (-0.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 101.27 102.80 101.16 102.27 44,587 +1.82(+1.81%)
Jun 27, 2008 100.25 100.89 99.89 100.45 31,614 +1.42(+1.43%)
Jun 26, 2008 102.05 102.21 98.51 99.03 56,958 -1.62(-1.61%)
Jun 25, 2008 100.74 101.39 98.84 100.64 119,413 +0.34(+0.34%)
Jun 24, 2008 100.97 101.36 100.26 100.30 31,338 -1.23(-1.21%)
Jun 23, 2008 98.87 101.53 98.87 101.53 58,169 +2.08(+2.10%)
Jun 20, 2008 100.97 101.23 99.25 99.44 44,420 -1.40(-1.39%)
Jun 19, 2008 103.14 103.30 100.72 100.85 77,508 -1.65(-1.61%)
Jun 18, 2008 102.63 102.84 101.67 102.49 61,427 -0.71(-0.69%)
Jun 17, 2008 101.68 103.31 101.68 103.20 173,199 +1.58(+1.56%)
Jun 16, 2008 102.17 102.24 101.55 101.62 30,216 +0.50(+0.49%)
Jun 13, 2008 100.24 101.19 98.81 101.13 354,469 +0.60(+0.60%)
Jun 12, 2008 101.64 101.64 100.08 100.52 62,667 -1.67(-1.64%)
Jun 11, 2008 102.80 102.80 101.67 102.20 32,305 +0.82(+0.81%)
Jun 10, 2008 101.84 103.04 100.45 101.38 63,017 -2.41(-2.32%)
Jun 09, 2008 103.29 104.54 102.59 103.79 24,700 +1.79(+1.75%)
Jun 06, 2008 103.66 105.02 102.00 102.00 124,494 -0.92(-0.89%)
Jun 05, 2008 99.39 102.92 99.39 102.92 77,714 +3.56(+3.58%)
Jun 04, 2008 100.52 100.84 98.91 99.36 95,913 -2.01(-1.98%)
Jun 03, 2008 102.77 103.45 101.11 101.36 57,750 -1.38(-1.34%)
Jun 02, 2008 102.72 103.56 102.15 102.74 552,761 -0.40(-0.38%)
May 30, 2008 102.78 103.65 102.78 103.14 355,352 +0.38(+0.37%)
May 29, 2008 104.15 104.87 102.76 102.76 378,884 -1.83(-1.75%)
May 28, 2008 102.59 104.59 101.88 104.59 86,043 +0.99(+0.96%)
May 27, 2008 104.53 104.53 103.12 103.60 33,951 -1.58(-1.50%)
May 26, 2008 106.83 107.01 104.37 105.18 0 +0.00(+0.00%)
May 23, 2008 106.83 107.01 104.37 105.18 67,962 -1.48(-1.39%)
May 22, 2008 108.33 108.33 106.09 106.66 75,485 -0.78(-0.73%)
May 21, 2008 108.72 109.72 107.23 107.45 318,297 +0.06(+0.06%)
May 20, 2008 106.84 107.47 106.49 107.39 42,258 +0.91(+0.86%)
May 19, 2008 105.98 107.14 105.88 106.47 24,343 +1.43(+1.36%)
May 16, 2008 103.69 105.28 103.69 105.05 286,694 +2.65(+2.58%)
May 15, 2008 101.73 102.41 100.86 102.40 70,619 +1.39(+1.37%)
May 14, 2008 101.52 102.28 100.86 101.01 40,615 -0.18(-0.18%)
May 13, 2008 100.87 101.43 100.11 101.19 55,237 -0.01(-0.01%)
May 12, 2008 100.86 101.48 100.18 101.20 33,571 +0.40(+0.39%)
May 09, 2008 100.63 101.08 99.71 100.81 203,605 -0.12(-0.12%)
May 08, 2008 99.84 100.93 99.61 100.93 137,867 +1.45(+1.46%)
May 07, 2008 100.85 101.19 99.40 99.47 205,661 -1.14(-1.13%)
May 06, 2008 98.85 100.78 98.85 100.61 323,664 +2.30(+2.34%)
May 05, 2008 97.51 98.51 97.51 98.31 68,068 +1.01(+1.03%)
May 02, 2008 97.30 97.69 96.86 97.31 456,801 +0.96(+0.99%)
May 01, 2008 97.05 97.05 94.69 96.35 100,391 -1.44(-1.47%)
Apr 30, 2008 97.16 98.21 96.81 97.79 569,055 +0.90(+0.93%)
Apr 29, 2008 97.64 98.16 96.88 96.88 24,889 -0.34(-0.34%)
Apr 28, 2008 97.62 98.21 97.22 97.22 112,435 -0.23(-0.23%)
Apr 25, 2008 97.27 97.62 96.60 97.45 67,779 +0.51(+0.52%)
Apr 24, 2008 97.90 97.90 95.89 96.94 84,620 -1.53(-1.56%)
Apr 23, 2008 98.75 98.97 97.97 98.47 37,489 -0.16(-0.16%)
Apr 22, 2008 98.75 99.42 98.31 98.63 95,854 -0.26(-0.27%)
Apr 21, 2008 97.84 98.97 97.78 98.90 522,833 +1.44(+1.47%)
Apr 18, 2008 96.53 97.46 96.25 97.46 586,099 +1.29(+1.34%)
Apr 17, 2008 95.65 96.58 95.48 96.17 69,523 -0.38(-0.40%)
Apr 16, 2008 94.83 96.57 94.53 96.56 61,113 +2.54(+2.70%)
Apr 15, 2008 93.63 94.09 93.17 94.02 35,818 +1.15(+1.23%)
Apr 14, 2008 91.44 92.87 91.44 92.87 76,228 +1.71(+1.87%)
Apr 11, 2008 92.03 92.47 91.16 91.16 51,331 -1.61(-1.73%)
Apr 10, 2008 92.31 92.80 91.79 92.77 43,817 +0.56(+0.60%)
Apr 09, 2008 91.89 92.82 91.89 92.21 86,845 +0.64(+0.70%)
Apr 08, 2008 90.87 92.03 90.87 91.57 35,278 +0.55(+0.60%)
Apr 07, 2008 91.68 92.41 90.96 91.02 29,843 +0.24(+0.27%)
Apr 04, 2008 89.88 91.36 89.88 90.78 71,773 +1.01(+1.12%)
Apr 03, 2008 89.01 90.54 89.01 89.77 23,874 +0.42(+0.47%)
Apr 02, 2008 87.83 89.81 87.83 89.35 21,994 +1.27(+1.44%)
Apr 01, 2008 86.64 88.13 86.27 88.09 43,571 +1.27(+1.47%)
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%)
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.