Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares S&P Technology Index Fund (NY: IGM )

95.62 -0.67 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.389 8.408 8.115 8.156 882,594 -0.17(-2.05%)
Jan 28, 2010 8.522 8.522 8.271 8.326 828,035 -0.21(-2.52%)
Jan 27, 2010 8.484 8.569 8.418 8.541 470,246 +0.06(+0.65%)
Jan 26, 2010 8.482 8.589 8.449 8.486 673,288 -0.01(-0.15%)
Jan 25, 2010 8.510 8.545 8.449 8.499 1,022,241 +0.05(+0.56%)
Jan 22, 2010 8.745 8.745 8.430 8.451 1,060,176 -0.32(-3.68%)
Jan 21, 2010 8.888 8.934 8.740 8.774 321,196 -0.09(-1.00%)
Jan 20, 2010 8.899 8.899 8.779 8.863 418,241 -0.12(-1.35%)
Jan 19, 2010 8.843 8.984 8.843 8.984 320,769 +0.13(+1.43%)
Jan 15, 2010 8.981 8.858 8.858 8.858 249,848 -0.11(-1.23%)
Jan 14, 2010 8.919 8.996 8.902 8.968 314,060 +0.05(+0.55%)
Jan 13, 2010 8.856 8.937 8.789 8.919 259,666 +0.09(+1.04%)
Jan 12, 2010 8.889 8.889 8.789 8.827 464,737 -0.12(-1.38%)
Jan 11, 2010 9.009 9.017 8.894 8.950 328,703 -0.04(-0.42%)
Jan 08, 2010 8.889 8.991 8.878 8.988 401,878 +0.08(+0.87%)
Jan 07, 2010 8.940 8.948 8.876 8.911 272,414 -0.04(-0.46%)
Jan 06, 2010 9.019 9.029 8.932 8.952 591,879 -0.07(-0.78%)
Jan 05, 2010 9.027 9.045 8.966 9.022 339,885 -0.00(-0.02%)
Jan 04, 2010 9.002 9.047 8.970 9.024 274,559 +0.13(+1.42%)
Dec 31, 2009 9.011 8.897 8.897 8.897 337,600 -0.10(-1.09%)
Dec 30, 2009 8.957 8.996 8.932 8.996 179,007 +0.04(+0.49%)
Dec 29, 2009 8.984 8.988 8.943 8.952 515,097 -0.02(-0.24%)
Dec 28, 2009 8.968 8.994 8.922 8.973 771,801 +0.02(+0.18%)
Dec 24, 2009 8.899 8.957 8.884 8.957 225,979 +0.08(+0.91%)
Dec 23, 2009 8.838 8.888 8.818 8.876 600,100 +0.07(+0.75%)
Dec 22, 2009 8.796 8.825 8.783 8.810 259,818 +0.05(+0.54%)
Dec 21, 2009 8.722 8.789 8.722 8.763 488,564 +0.08(+0.88%)
Dec 18, 2009 8.617 8.686 8.601 8.686 339,701 +0.14(+1.59%)
Dec 17, 2009 8.619 8.619 8.540 8.550 291,245 -0.10(-1.16%)
Dec 16, 2009 8.657 8.694 8.637 8.650 652,295 +0.04(+0.44%)
Dec 15, 2009 8.612 8.676 8.593 8.612 364,889 -0.04(-0.44%)
Dec 14, 2009 8.637 8.658 8.635 8.650 235,621 +0.08(+0.88%)
Dec 11, 2009 8.624 8.637 8.552 8.575 171,847 -0.03(-0.34%)
Dec 10, 2009 8.580 8.640 8.580 8.604 218,839 +0.04(+0.44%)
Dec 09, 2009 8.463 8.567 8.429 8.567 188,366 +0.08(+0.93%)
Dec 08, 2009 8.491 8.550 8.444 8.488 267,063 -0.06(-0.65%)
Dec 07, 2009 8.573 8.612 8.527 8.544 469,859 -0.04(-0.52%)
Dec 04, 2009 8.617 8.670 8.485 8.588 431,656 +0.08(+0.89%)
Dec 03, 2009 8.542 8.609 8.511 8.512 201,265 -0.02(-0.25%)
Dec 02, 2009 8.553 8.608 8.517 8.534 230,702 +0.01(+0.15%)
Dec 01, 2009 8.468 8.561 8.468 8.521 546,355 +0.10(+1.24%)
Nov 30, 2009 8.370 8.422 8.325 8.417 687,717 +0.01(+0.17%)
Nov 27, 2009 8.324 8.442 8.188 8.402 235,079 -0.12(-1.46%)
Nov 25, 2009 8.535 8.537 8.516 8.527 107,274 +0.02(+0.23%)
Nov 24, 2009 8.545 8.545 8.466 8.507 379,933 -0.03(-0.40%)
Nov 23, 2009 8.514 8.575 8.501 8.542 359,549 +0.12(+1.47%)
Nov 20, 2009 8.409 8.430 8.384 8.418 480,033 -0.04(-0.51%)
Nov 19, 2009 8.545 8.545 8.409 8.462 667,491 -0.14(-1.68%)
Nov 18, 2009 8.644 8.644 8.560 8.606 396,392 -0.05(-0.55%)
Nov 17, 2009 8.593 8.653 8.585 8.653 262,754 +0.04(+0.48%)
Nov 16, 2009 8.570 8.642 8.561 8.612 470,152 +0.08(+0.96%)
Nov 13, 2009 8.481 8.545 8.445 8.530 511,987 +0.08(+0.97%)
Nov 12, 2009 8.503 8.553 8.439 8.448 819,808 -0.05(-0.63%)
Nov 11, 2009 8.506 8.538 8.458 8.502 731,687 +0.06(+0.73%)
Nov 10, 2009 8.427 8.478 8.412 8.440 623,754 +0.00(+0.02%)
Nov 09, 2009 8.319 8.439 8.314 8.439 423,604 +0.18(+2.19%)
Nov 06, 2009 8.202 8.281 8.176 8.258 487,878 +0.02(+0.28%)
Nov 05, 2009 8.156 8.248 8.137 8.235 559,858 +0.19(+2.30%)
Nov 04, 2009 8.038 8.145 8.038 8.050 869,720 +0.04(+0.51%)
Nov 03, 2009 7.966 8.010 7.932 8.009 1,051,315 -0.01(-0.08%)
Nov 02, 2009 8.010 8.083 7.920 8.015 1,121,630 +0.03(+0.37%)
Oct 30, 2009 8.184 8.191 7.971 7.986 1,197,413 -0.21(-2.58%)
Oct 29, 2009 8.120 8.209 8.092 8.197 474,236 +0.15(+1.85%)
Oct 28, 2009 8.186 8.209 8.030 8.048 1,137,205 -0.15(-1.78%)
Oct 27, 2009 8.301 8.325 8.179 8.194 733,570 -0.11(-1.28%)
Oct 26, 2009 8.306 8.439 8.261 8.300 749,090 -0.02(-0.24%)
Oct 23, 2009 8.349 8.349 8.291 8.320 679,202 -0.00(-0.02%)
Oct 22, 2009 8.263 8.335 8.194 8.322 672,764 +0.05(+0.57%)
Oct 21, 2009 8.314 8.429 8.265 8.275 667,449 -0.03(-0.41%)
Oct 20, 2009 8.253 8.312 8.252 8.309 740,239 -0.00(-0.06%)
Oct 19, 2009 8.237 8.320 8.211 8.314 395,210 +0.10(+1.16%)
Oct 16, 2009 8.260 8.260 8.178 8.219 561,711 -0.09(-1.07%)
Oct 15, 2009 8.288 8.307 8.260 8.307 482,435 -0.03(-0.31%)
Oct 14, 2009 8.339 8.345 8.286 8.334 769,225 +0.12(+1.48%)
Oct 13, 2009 8.199 8.240 8.171 8.212 362,018 +0.01(+0.08%)
Oct 12, 2009 8.250 8.253 8.158 8.206 526,934 +0.02(+0.24%)
Oct 09, 2009 8.084 8.197 8.076 8.186 413,759 +0.09(+1.13%)
Oct 08, 2009 8.115 8.156 8.058 8.094 328,375 +0.03(+0.35%)
Oct 07, 2009 8.022 8.066 8.005 8.066 907,380 +0.04(+0.49%)
Oct 06, 2009 7.914 8.037 7.914 8.027 538,784 +0.16(+2.00%)
Oct 05, 2009 7.827 7.904 7.787 7.869 137,808 +0.08(+0.97%)
Oct 02, 2009 7.766 7.870 7.766 7.794 492,615 -0.04(-0.54%)
Oct 01, 2009 8.024 8.035 7.837 7.837 449,456 -0.22(-2.79%)
Sep 30, 2009 8.089 8.120 7.940 8.061 389,132 +0.01(+0.18%)
Sep 29, 2009 8.104 8.137 8.038 8.046 251,574 -0.06(-0.71%)
Sep 28, 2009 8.020 8.151 8.020 8.104 177,955 +0.13(+1.65%)
Sep 25, 2009 8.010 8.044 7.955 7.973 1,589,301 -0.09(-1.14%)
Sep 24, 2009 8.160 8.173 8.017 8.065 375,843 -0.05(-0.63%)
Sep 23, 2009 8.181 8.266 8.115 8.115 424,287 -0.03(-0.38%)
Sep 22, 2009 8.170 8.170 8.120 8.147 360,902 +0.04(+0.44%)
Sep 21, 2009 8.060 8.133 8.050 8.111 192,652 -0.00(-0.00%)
Sep 18, 2009 8.138 8.156 8.071 8.111 1,326,553 +0.01(+0.15%)
Sep 17, 2009 8.099 8.147 8.068 8.099 498,442 +0.05(+0.57%)
Sep 16, 2009 8.061 8.125 8.033 8.053 236,145 +0.02(+0.22%)
Sep 15, 2009 7.966 8.040 7.964 8.035 242,643 +0.06(+0.78%)
Sep 14, 2009 7.904 7.978 7.904 7.973 517,760 +0.01(+0.16%)
Sep 11, 2009 7.991 8.004 7.927 7.960 369,357 -0.02(-0.21%)
Sep 10, 2009 7.891 7.981 7.866 7.976 334,099 +0.10(+1.23%)
Sep 09, 2009 7.818 7.902 7.782 7.879 801,258 +0.07(+0.95%)
Sep 08, 2009 7.804 7.818 7.751 7.805 170,902 +0.07(+0.89%)
Sep 04, 2009 7.612 7.750 7.609 7.736 152,919 +0.13(+1.68%)
Sep 03, 2009 7.589 7.613 7.543 7.609 327,455 +0.05(+0.61%)
Sep 02, 2009 7.545 7.609 7.522 7.563 577,176 -0.01(-0.11%)
Sep 01, 2009 7.694 7.792 7.549 7.571 644,394 -0.15(-1.94%)
Aug 31, 2009 7.720 7.723 7.664 7.721 537,175 -0.07(-0.88%)
Aug 28, 2009 7.874 7.932 7.756 7.789 442,074 +0.02(+0.24%)
Aug 27, 2009 7.738 7.771 7.628 7.771 249,184 +0.03(+0.36%)
Aug 26, 2009 7.715 7.773 7.694 7.743 382,073 +0.00(+0.06%)
Aug 25, 2009 7.740 7.794 7.722 7.738 244,149 +0.02(+0.28%)
Aug 24, 2009 7.764 7.805 7.705 7.717 631,435 -0.02(-0.21%)
Aug 21, 2009 7.676 7.745 7.630 7.733 427,749 +0.11(+1.49%)
Aug 20, 2009 7.530 7.639 7.530 7.620 338,067 +0.08(+1.02%)
Aug 19, 2009 7.421 7.561 7.400 7.543 287,838 +0.04(+0.52%)
Aug 18, 2009 7.441 7.528 7.438 7.504 382,305 +0.06(+0.75%)
Aug 17, 2009 7.466 7.477 7.394 7.448 478,241 -0.15(-1.94%)
Aug 14, 2009 7.658 7.658 7.536 7.595 667,943 -0.08(-1.00%)
Aug 13, 2009 7.658 7.682 7.586 7.672 763,488 +0.07(+0.91%)
Aug 12, 2009 7.500 7.669 7.500 7.604 764,055 +0.11(+1.44%)
Aug 11, 2009 7.543 7.553 7.469 7.495 315,580 -0.07(-0.89%)
Aug 10, 2009 7.594 7.599 7.518 7.563 571,427 -0.05(-0.71%)
Aug 07, 2009 7.635 7.650 7.572 7.617 426,420 +0.10(+1.27%)
Aug 06, 2009 7.617 7.622 7.499 7.522 1,248,234 -0.06(-0.80%)
Aug 05, 2009 7.666 7.666 7.541 7.582 457,210 -0.06(-0.73%)
Aug 04, 2009 7.620 7.656 7.599 7.638 749,090 +0.01(+0.13%)
Aug 03, 2009 7.628 7.653 7.574 7.628 1,027,260 +0.09(+1.15%)
Jul 31, 2009 7.556 7.607 7.531 7.541 458,070 -0.01(-0.17%)
Jul 30, 2009 7.597 7.672 7.551 7.554 358,732 +0.03(+0.46%)
Jul 29, 2009 7.508 7.520 7.445 7.520 848,318 -0.02(-0.28%)
Jul 28, 2009 7.487 7.544 7.428 7.541 363,225 +0.05(+0.72%)
Jul 27, 2009 7.530 7.545 7.443 7.487 1,113,522 -0.06(-0.74%)
Jul 24, 2009 7.472 7.543 7.421 7.543 758,807 -0.04(-0.48%)
Jul 23, 2009 7.433 7.618 7.421 7.579 1,486,879 +0.15(+1.99%)
Jul 22, 2009 7.394 7.467 7.380 7.431 783,617 +0.04(+0.51%)
Jul 21, 2009 7.390 7.394 7.298 7.394 1,281,163 +0.03(+0.47%)
Jul 20, 2009 7.321 7.377 7.300 7.359 1,380,842 +0.08(+1.13%)
Jul 17, 2009 7.239 7.285 7.198 7.277 2,743,190 +0.05(+0.70%)
Jul 16, 2009 7.082 7.239 7.052 7.226 821,447 +0.13(+1.83%)
Jul 15, 2009 6.970 7.100 6.944 7.097 580,084 +0.28(+4.17%)
Jul 14, 2009 6.782 6.816 6.751 6.813 747,651 +0.03(+0.44%)
Jul 13, 2009 6.667 6.792 6.664 6.783 358,854 +0.12(+1.80%)
Jul 10, 2009 6.598 6.690 6.594 6.664 166,434 +0.05(+0.69%)
Jul 09, 2009 6.623 6.670 6.603 6.618 653,892 +0.02(+0.32%)
Jul 08, 2009 6.593 6.613 6.496 6.596 552,847 +0.02(+0.27%)
Jul 07, 2009 6.752 6.760 6.578 6.578 283,516 -0.18(-2.67%)
Jul 06, 2009 6.759 6.796 6.687 6.759 272,495 -0.05(-0.70%)
Jul 02, 2009 6.890 6.890 6.783 6.806 353,667 -0.14(-2.03%)
Jul 01, 2009 6.946 7.026 6.944 6.947 239,309 +0.03(+0.40%)
Jun 30, 2009 7.056 7.056 6.870 6.920 642,669 -0.03(-0.42%)
Jun 29, 2009 6.944 6.988 6.901 6.949 511,542 +0.05(+0.69%)
Jun 26, 2009 6.880 6.929 6.864 6.901 627,180 -0.01(-0.12%)
Jun 25, 2009 6.857 6.913 6.851 6.910 279,706 +0.13(+1.94%)
Jun 24, 2009 6.755 6.846 6.749 6.778 260,943 +0.09(+1.30%)
Jun 23, 2009 6.724 6.728 6.637 6.691 552,372 -0.00(-0.04%)
Jun 22, 2009 6.851 6.857 6.693 6.694 279,993 -0.22(-3.20%)
Jun 19, 2009 6.897 6.947 6.879 6.915 742,795 +0.06(+0.86%)
Jun 18, 2009 6.884 6.886 6.822 6.856 357,420 -0.02(-0.26%)
Jun 17, 2009 6.861 6.930 6.802 6.874 1,398,649 +0.03(+0.38%)
Jun 16, 2009 6.968 6.974 6.845 6.848 916,852 -0.08(-1.09%)
Jun 15, 2009 6.969 6.987 6.860 6.923 374,660 -0.12(-1.65%)
Jun 12, 2009 7.042 7.050 6.951 7.040 382,636 -0.04(-0.51%)
Jun 11, 2009 7.042 7.138 7.042 7.076 522,233 +0.07(+0.96%)
Jun 10, 2009 7.110 7.112 6.953 7.009 395,564 -0.04(-0.60%)
Jun 09, 2009 7.045 7.096 6.997 7.051 450,227 +0.06(+0.87%)
Jun 08, 2009 6.907 7.030 6.873 6.991 597,691 -0.02(-0.23%)
Jun 05, 2009 7.051 7.053 6.956 7.007 1,492,432 +0.02(+0.35%)
Jun 04, 2009 6.902 6.983 6.902 6.983 518,556 +0.11(+1.54%)
Jun 03, 2009 6.896 6.896 6.797 6.876 427,695 -0.03(-0.47%)
Jun 02, 2009 6.922 6.997 6.875 6.909 811,758 -0.04(-0.52%)
Jun 01, 2009 6.810 6.971 6.791 6.945 716,170 +0.24(+3.52%)
May 29, 2009 6.666 6.709 6.600 6.709 1,816,600 +0.06(+0.89%)
May 28, 2009 6.623 6.662 6.502 6.650 601,856 +0.08(+1.27%)
May 27, 2009 6.605 6.705 6.553 6.566 781,475 -0.05(-0.82%)
May 26, 2009 6.364 6.620 6.345 6.620 1,704,340 +0.21(+3.35%)
May 22, 2009 6.445 6.477 6.348 6.405 1,309,709 -0.02(-0.31%)
May 21, 2009 6.479 6.502 6.355 6.425 849,731 -0.10(-1.49%)
May 20, 2009 6.592 6.669 6.509 6.522 1,105,948 -0.04(-0.62%)
May 19, 2009 6.473 6.632 6.471 6.563 795,269 +0.05(+0.73%)
May 18, 2009 6.395 6.515 6.364 6.515 903,595 +0.17(+2.69%)
May 15, 2009 6.343 6.428 6.327 6.345 456,063 +0.01(+0.13%)
May 14, 2009 6.268 6.391 6.268 6.336 486,291 +0.08(+1.20%)
May 13, 2009 6.354 6.376 6.246 6.261 2,921,176 -0.18(-2.73%)
May 12, 2009 6.550 6.550 6.354 6.436 1,199,010 -0.05(-0.73%)
May 11, 2009 6.399 6.548 6.376 6.484 1,819,606 +0.00(+0.00%)
May 08, 2009 6.558 6.558 6.391 6.484 1,299,757 +0.00(+0.05%)
May 07, 2009 6.745 6.745 6.422 6.481 2,150,659 -0.20(-2.92%)
May 06, 2009 6.756 6.756 6.590 6.676 1,200,876 -0.00(-0.05%)
May 05, 2009 6.696 6.696 6.623 6.679 1,437,586 -0.02(-0.29%)
May 04, 2009 6.679 6.700 6.658 6.699 2,480,931 +0.14(+2.07%)
May 01, 2009 6.535 6.574 6.454 6.563 764,687 +0.04(+0.56%)
Apr 30, 2009 6.564 6.671 6.479 6.526 1,465,905 +0.04(+0.65%)
Apr 29, 2009 6.410 6.563 6.392 6.484 1,576,366 +0.12(+1.96%)
Apr 28, 2009 6.371 6.427 6.312 6.359 465,503 -0.03(-0.46%)
Apr 27, 2009 6.404 6.486 6.371 6.389 657,397 -0.04(-0.56%)
Apr 24, 2009 6.363 6.469 6.304 6.425 2,032,216 +0.13(+2.05%)
Apr 23, 2009 6.312 6.312 6.182 6.296 1,430,189 +0.02(+0.35%)
Apr 22, 2009 6.212 6.409 6.195 6.274 1,459,185 +0.02(+0.27%)
Apr 21, 2009 6.107 6.258 6.104 6.257 1,307,745 +0.12(+2.03%)
Apr 20, 2009 6.213 6.231 6.111 6.133 664,946 -0.19(-3.06%)
Apr 17, 2009 6.341 6.371 6.253 6.327 683,674 -0.01(-0.10%)
Apr 16, 2009 6.233 6.361 6.189 6.333 990,779 +0.18(+2.97%)
Apr 15, 2009 6.117 6.150 6.045 6.150 510,086 -0.01(-0.22%)
Apr 14, 2009 6.189 6.236 6.138 6.164 886,734 -0.08(-1.23%)
Apr 13, 2009 6.384 6.384 6.158 6.241 729,909 -0.00(-0.05%)
Apr 09, 2009 6.207 6.281 6.163 6.245 2,556,266 +0.18(+3.03%)
Apr 08, 2009 6.013 6.107 5.981 6.061 994,840 +0.10(+1.71%)
Apr 07, 2009 6.045 6.051 5.929 5.959 574,231 -0.16(-2.65%)
Apr 06, 2009 6.105 6.139 6.018 6.122 794,525 -0.07(-1.11%)
Apr 03, 2009 6.104 6.197 6.067 6.190 806,013 +0.13(+2.14%)
Apr 02, 2009 5.990 6.177 5.976 6.061 2,355,152 +0.19(+3.24%)
Apr 01, 2009 5.680 5.881 5.654 5.871 419,627 +0.13(+2.34%)
Mar 31, 2009 5.735 5.856 5.701 5.736 357,713 +0.08(+1.48%)
Mar 30, 2009 5.697 5.697 5.571 5.653 324,552 -0.31(-5.17%)
Mar 26, 2009 5.840 5.961 5.807 5.961 1,148,311 +0.23(+3.98%)
Mar 25, 2009 5.764 5.858 5.612 5.733 1,829,625 +0.00(+0.06%)
Mar 24, 2009 5.779 5.823 5.715 5.730 248,161 -0.09(-1.58%)
Mar 23, 2009 5.680 5.822 5.666 5.822 775,602 +0.34(+6.13%)
Mar 20, 2009 5.616 5.661 5.452 5.485 2,283,914 -0.09(-1.68%)
Mar 19, 2009 5.638 5.669 5.559 5.579 799,080 +0.01(+0.24%)
Mar 18, 2009 5.441 5.644 5.433 5.566 960,569 +0.08(+1.50%)
Mar 17, 2009 5.313 5.484 5.293 5.484 625,760 +0.21(+3.92%)
Mar 16, 2009 5.405 5.411 5.274 5.277 816,270 -0.09(-1.68%)
Mar 13, 2009 5.379 5.397 5.297 5.367 0 +0.00(+0.00%)
Mar 12, 2009 5.234 5.389 5.169 5.367 1,420,499 +0.15(+2.92%)
Mar 11, 2009 5.159 5.264 5.102 5.215 1,427,054 +0.12(+2.38%)
Mar 10, 2009 4.874 5.105 4.857 5.093 713,152 +0.31(+6.41%)
Mar 09, 2009 4.856 4.962 4.754 4.787 1,427,640 -0.12(-2.54%)
Mar 06, 2009 4.995 5.016 4.792 4.911 0 -0.05(-1.09%)
Mar 05, 2009 5.054 5.100 4.962 4.965 1,102,246 -0.14(-2.76%)
Mar 04, 2009 5.054 5.188 5.044 5.107 327,259 +0.13(+2.70%)
Mar 02, 2009 5.066 5.144 4.957 4.972 293,525 -0.18(-3.50%)
Feb 27, 2009 5.098 5.223 5.082 5.152 0 -0.01(-0.16%)
Feb 26, 2009 5.274 5.334 5.151 5.161 564,407 -0.05(-0.94%)
Feb 25, 2009 5.200 5.317 5.102 5.210 818,014 -0.01(-0.13%)
Feb 24, 2009 5.067 5.248 5.058 5.216 334,845 +0.16(+3.25%)
Feb 23, 2009 5.293 5.293 5.029 5.052 2,612,576 -0.21(-3.93%)
Feb 20, 2009 5.189 5.313 5.185 5.259 683,466 -0.02(-0.37%)
Feb 19, 2009 5.448 5.461 5.260 5.279 2,618,741 -0.16(-2.93%)
Feb 18, 2009 5.453 5.513 5.371 5.438 506,152 -0.00(-0.09%)
Feb 17, 2009 5.502 5.523 5.421 5.443 677,630 -0.25(-4.41%)
Feb 13, 2009 5.671 5.749 5.666 5.694 941,952 +0.01(+0.14%)
Feb 12, 2009 5.567 5.685 5.517 5.685 533,441 +0.05(+0.84%)
Feb 11, 2009 5.649 5.677 5.567 5.638 473,759 -0.01(-0.23%)
Feb 10, 2009 5.852 5.913 5.623 5.651 439,750 -0.25(-4.17%)
Feb 09, 2009 5.879 5.915 5.827 5.897 529,569 +0.02(+0.39%)
Feb 06, 2009 5.703 5.904 5.703 5.874 1,303,178 +0.20(+3.56%)
Feb 05, 2009 5.497 5.720 5.474 5.672 398,027 +0.12(+2.16%)
Feb 04, 2009 5.553 5.681 5.533 5.553 237,093 +0.03(+0.56%)
Feb 03, 2009 5.446 5.544 5.372 5.521 1,397,137 +0.09(+1.63%)
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.