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 (%)
Oct 31, 2006 8.218 8.231 8.154 8.166 120,823 +0.02(+0.30%)
Oct 30, 2006 8.079 8.189 8.069 8.141 684,665 +0.06(+0.75%)
Oct 27, 2006 8.210 8.210 8.059 8.081 698,089 -0.14(-1.75%)
Oct 26, 2006 8.194 8.235 8.135 8.225 594,352 +0.04(+0.54%)
Oct 25, 2006 8.118 8.194 8.112 8.181 139,129 +0.06(+0.75%)
Oct 24, 2006 8.148 8.179 8.087 8.120 477,801 -0.05(-0.60%)
Oct 23, 2006 8.104 8.212 8.094 8.169 696,869 +0.06(+0.71%)
Oct 20, 2006 8.120 8.122 8.054 8.112 1,836,757 +0.02(+0.24%)
Oct 19, 2006 8.014 8.117 8.012 8.092 233,713 +0.01(+0.10%)
Oct 18, 2006 8.202 8.205 8.054 8.084 294,125 -0.05(-0.62%)
Oct 17, 2006 8.150 8.159 8.071 8.135 605,946 -0.08(-0.98%)
Oct 16, 2006 8.218 8.253 8.212 8.215 2,810,056 +0.02(+0.22%)
Oct 13, 2006 8.159 8.215 8.113 8.197 920,209 +0.06(+0.68%)
Oct 12, 2006 8.038 8.141 8.038 8.141 348,434 +0.10(+1.22%)
Oct 11, 2006 7.973 8.073 7.956 8.043 1,424,249 +0.03(+0.41%)
Oct 10, 2006 8.030 8.046 7.959 8.010 825,015 -0.00(-0.06%)
Oct 09, 2006 8.004 8.036 7.963 8.015 618,761 +0.04(+0.47%)
Oct 06, 2006 7.963 7.995 7.936 7.977 786,571 -0.02(-0.25%)
Oct 05, 2006 7.986 8.004 7.951 7.997 122,043 +0.01(+0.14%)
Oct 04, 2006 7.804 7.986 7.804 7.986 158,656 +0.16(+2.07%)
Oct 03, 2006 7.784 7.853 7.743 7.823 967,806 -0.01(-0.15%)
Oct 02, 2006 7.843 7.905 7.807 7.835 180,624 -0.04(-0.56%)
Sep 29, 2006 7.930 7.932 7.879 7.879 128,756 -0.03(-0.41%)
Sep 28, 2006 7.874 7.914 7.822 7.912 81,769 +0.06(+0.81%)
Sep 27, 2006 7.871 7.917 7.825 7.848 143,401 -0.04(-0.56%)
Sep 26, 2006 7.835 7.897 7.817 7.892 152,554 +0.05(+0.69%)
Sep 25, 2006 7.733 7.856 7.684 7.838 117,161 +0.13(+1.66%)
Sep 22, 2006 7.727 7.727 7.676 7.710 87,871 -0.05(-0.63%)
Sep 21, 2006 7.859 7.889 7.760 7.760 377,115 -0.10(-1.27%)
Sep 20, 2006 7.810 7.864 7.810 7.859 1,194,197 +0.14(+1.87%)
Sep 19, 2006 7.768 7.791 7.650 7.715 325,246 -0.07(-0.88%)
Sep 18, 2006 7.805 7.848 7.746 7.784 245,307 +0.00(+0.02%)
Sep 15, 2006 7.825 7.851 7.768 7.782 153,775 +0.02(+0.32%)
Sep 14, 2006 7.723 7.778 7.710 7.758 193,439 +0.01(+0.13%)
Sep 13, 2006 7.743 7.751 7.697 7.748 217,237 +0.03(+0.38%)
Sep 12, 2006 7.596 7.741 7.596 7.719 306,329 +0.15(+1.95%)
Sep 11, 2006 7.517 7.604 7.465 7.571 288,633 +0.05(+0.72%)
Sep 08, 2006 7.456 7.517 7.456 7.517 31,731 +0.07(+0.99%)
Sep 07, 2006 7.520 7.520 7.399 7.443 159,267 -0.04(-0.50%)
Sep 06, 2006 7.589 7.589 7.481 7.481 133,637 -0.15(-1.95%)
Sep 05, 2006 7.555 7.640 7.555 7.630 838,440 +0.05(+0.65%)
Sep 01, 2006 7.609 7.609 7.546 7.581 469,257 +0.01(+0.15%)
Aug 31, 2006 7.548 7.607 7.548 7.569 683,444 -0.01(-0.19%)
Aug 30, 2006 7.545 7.605 7.519 7.584 267,885 +0.07(+0.96%)
Aug 29, 2006 7.456 7.522 7.406 7.512 997,707 +0.07(+0.90%)
Aug 28, 2006 7.358 7.460 7.358 7.445 1,282,679 +0.07(+0.98%)
Aug 25, 2006 7.368 7.420 7.335 7.373 937,905 +0.00(+0.07%)
Aug 24, 2006 7.394 7.394 7.317 7.368 1,030,048 +0.01(+0.18%)
Aug 23, 2006 7.402 7.445 7.312 7.355 218,458 -0.05(-0.64%)
Aug 22, 2006 7.392 7.463 7.370 7.402 73,836 +0.01(+0.13%)
Aug 21, 2006 7.356 7.414 7.356 7.392 213,576 -0.09(-1.18%)
Aug 18, 2006 7.417 7.481 7.366 7.481 2,925,997 +0.04(+0.53%)
Aug 17, 2006 7.365 7.499 7.363 7.442 175,132 +0.04(+0.60%)
Aug 16, 2006 7.292 7.410 7.260 7.397 1,898,999 +0.15(+2.08%)
Aug 15, 2006 7.148 7.250 7.132 7.247 735,313 +0.19(+2.72%)
Aug 14, 2006 7.006 7.124 7.006 7.055 178,794 +0.10(+1.39%)
Aug 11, 2006 6.986 7.006 6.952 6.958 124,484 -0.08(-1.16%)
Aug 10, 2006 6.970 7.047 6.963 7.040 104,957 +0.04(+0.63%)
Aug 09, 2006 7.096 7.117 6.973 6.996 457,663 +0.06(+0.90%)
Aug 08, 2006 6.989 7.009 6.907 6.934 113,500 -0.03(-0.42%)
Aug 07, 2006 6.957 7.006 6.945 6.963 95,194 -0.03(-0.38%)
Aug 04, 2006 7.107 7.109 6.955 6.989 55,529 -0.03(-0.49%)
Aug 03, 2006 6.899 7.058 6.899 7.024 50,648 +0.06(+0.85%)
Aug 02, 2006 6.934 7.011 6.919 6.965 363,690 +0.06(+0.83%)
Aug 01, 2006 6.975 6.993 6.868 6.907 115,331 -0.11(-1.54%)
Jul 31, 2006 6.981 7.056 6.981 7.016 247,748 -0.00(-0.07%)
Jul 28, 2006 6.932 7.050 6.932 7.020 494,887 +0.14(+1.98%)
Jul 27, 2006 6.965 6.989 6.875 6.884 1,380,314 -0.05(-0.71%)
Jul 26, 2006 6.904 6.978 6.863 6.934 518,685 +0.01(+0.17%)
Jul 25, 2006 6.886 6.960 6.875 6.922 57,970 +0.04(+0.52%)
Jul 24, 2006 6.798 6.912 6.798 6.886 118,382 +0.14(+2.04%)
Jul 21, 2006 6.834 6.834 6.743 6.748 1,316,241 -0.12(-1.77%)
Jul 20, 2006 6.940 6.988 6.870 6.870 139,129 -0.10(-1.48%)
Jul 19, 2006 6.858 6.996 6.850 6.973 117,772 +0.08(+1.14%)
Jul 18, 2006 6.855 6.894 6.771 6.894 424,101 +0.02(+0.24%)
Jul 17, 2006 6.834 6.889 6.821 6.878 100,075 +0.02(+0.24%)
Jul 14, 2006 6.843 6.886 6.809 6.861 703,581 -0.02(-0.36%)
Jul 13, 2006 6.881 7.006 6.868 6.886 420,440 -0.09(-1.34%)
Jul 12, 2006 7.091 7.091 6.976 6.979 208,084 -0.15(-2.11%)
Jul 11, 2006 7.047 7.130 7.014 7.130 92,753 +0.05(+0.74%)
Jul 10, 2006 7.212 7.214 7.053 7.078 136,078 -0.11(-1.57%)
Jul 07, 2006 7.248 7.250 7.161 7.191 2,143,087 -0.08(-1.13%)
Jul 06, 2006 7.276 7.338 7.252 7.273 357,588 -0.00(-0.04%)
Jul 05, 2006 7.333 7.337 7.270 7.276 403,354 -0.15(-1.97%)
Jul 03, 2006 7.391 7.422 7.381 7.422 652,323 +0.07(+1.00%)
Jun 30, 2006 7.374 7.383 7.338 7.348 291,684 -0.03(-0.42%)
Jun 29, 2006 7.178 7.379 7.178 7.379 111,059 +0.21(+2.95%)
Jun 28, 2006 7.117 7.171 7.094 7.168 143,401 +0.03(+0.48%)
Jun 27, 2006 7.243 7.258 7.134 7.134 148,893 -0.13(-1.76%)
Jun 26, 2006 7.260 7.283 7.247 7.261 479,631 +0.01(+0.18%)
Jun 23, 2006 7.215 7.284 7.209 7.248 120,213 -0.00(-0.07%)
Jun 22, 2006 7.347 7.350 7.232 7.253 327,077 -0.09(-1.25%)
Jun 21, 2006 7.240 7.404 7.240 7.345 360,028 +0.14(+1.98%)
Jun 20, 2006 7.245 7.286 7.202 7.202 255,681 -0.03(-0.45%)
Jun 19, 2006 7.342 7.342 7.212 7.235 320,974 -0.03(-0.43%)
Jun 16, 2006 7.284 7.327 7.248 7.266 264,224 -0.03(-0.40%)
Jun 15, 2006 7.153 7.312 7.129 7.296 400,303 +0.20(+2.82%)
Jun 14, 2006 7.052 7.120 7.022 7.096 526,618 +0.07(+1.03%)
Jun 13, 2006 7.048 7.129 7.009 7.024 673,070 -0.04(-0.58%)
Jun 12, 2006 7.202 7.207 7.055 7.065 600,454 -0.15(-2.09%)
Jun 09, 2006 7.271 7.299 7.199 7.215 217,237 -0.02(-0.27%)
Jun 08, 2006 7.309 7.309 7.099 7.235 472,919 -0.05(-0.72%)
Jun 07, 2006 7.374 7.427 7.288 7.288 338,061 -0.10(-1.33%)
Jun 06, 2006 7.415 7.415 7.337 7.386 253,240 -0.00(-0.07%)
Jun 05, 2006 7.509 7.535 7.391 7.391 161,097 -0.15(-2.00%)
Jun 02, 2006 7.619 7.620 7.506 7.542 325,246 -0.04(-0.48%)
Jun 01, 2006 7.427 7.578 7.427 7.578 398,472 +0.14(+1.85%)
May 31, 2006 7.415 7.492 7.401 7.440 508,922 +0.04(+0.49%)
May 30, 2006 7.522 7.522 7.404 7.404 253,240 -0.14(-1.89%)
May 26, 2006 7.538 7.568 7.514 7.546 225,780 +0.02(+0.30%)
May 25, 2006 7.522 7.535 7.473 7.524 309,380 +0.07(+0.92%)
May 24, 2006 7.432 7.465 7.342 7.455 947,669 +0.04(+0.53%)
May 23, 2006 7.506 7.556 7.415 7.415 319,144 -0.05(-0.61%)
May 22, 2006 7.473 7.492 7.391 7.461 531,500 -0.05(-0.65%)
May 19, 2006 7.465 7.537 7.438 7.510 554,688 +0.04(+0.57%)
May 18, 2006 7.543 7.569 7.463 7.468 2,159,563 -0.04(-0.48%)
May 17, 2006 7.620 7.620 7.502 7.504 1,806,246 -0.09(-1.19%)
May 16, 2006 7.666 7.692 7.587 7.594 504,650 -0.08(-1.09%)
May 15, 2006 7.673 7.719 7.612 7.678 741,415 -0.03(-0.36%)
May 12, 2006 7.735 7.769 7.705 7.705 1,441,946 -0.07(-0.89%)
May 11, 2006 7.899 7.899 7.755 7.774 292,294 -0.19(-2.43%)
May 10, 2006 8.030 8.046 7.948 7.968 206,253 -0.09(-1.16%)
May 09, 2006 8.071 8.082 8.036 8.061 70,175 -0.04(-0.55%)
May 08, 2006 8.087 8.117 8.086 8.105 2,061,317 -0.01(-0.10%)
May 05, 2006 8.082 8.113 8.069 8.113 266,055 +0.07(+0.88%)
May 04, 2006 7.989 8.077 7.989 8.043 109,839 +0.05(+0.64%)
May 03, 2006 8.022 8.045 7.974 7.992 328,297 -0.01(-0.08%)
May 02, 2006 8.010 8.040 7.992 7.999 171,471 +0.01(+0.16%)
May 01, 2006 8.033 8.079 7.976 7.986 273,988 -0.07(-0.81%)
Apr 28, 2006 8.087 8.122 8.025 8.051 275,208 -0.12(-1.48%)
Apr 27, 2006 8.074 8.227 8.041 8.172 298,396 +0.08(+0.99%)
Apr 26, 2006 8.110 8.130 8.082 8.092 160,487 +0.00(+0.04%)
Apr 25, 2006 8.109 8.113 8.043 8.089 396,641 -0.02(-0.24%)
Apr 24, 2006 8.084 8.115 8.046 8.109 935,464 -0.01(-0.14%)
Apr 21, 2006 8.230 8.230 8.073 8.120 1,733,630 -0.08(-1.02%)
Apr 20, 2006 8.213 8.266 8.182 8.204 627,304 -0.01(-0.08%)
Apr 19, 2006 8.205 8.212 8.145 8.210 347,824 +0.02(+0.30%)
Apr 18, 2006 8.030 8.194 8.030 8.186 622,422 +0.16(+1.94%)
Apr 17, 2006 8.094 8.122 7.981 8.030 2,481,148 -0.05(-0.67%)
Apr 13, 2006 8.054 8.136 8.041 8.084 731,651 +0.03(+0.37%)
Apr 12, 2006 8.041 8.086 8.041 8.054 244,087 -0.00(-0.04%)
Apr 11, 2006 8.145 8.145 8.028 8.058 224,560 -0.06(-0.79%)
Apr 10, 2006 8.159 8.161 8.104 8.122 162,928 -0.03(-0.36%)
Apr 07, 2006 8.274 8.274 8.150 8.151 799,386 -0.10(-1.17%)
Apr 06, 2006 8.225 8.279 8.207 8.248 165,979 +0.01(+0.12%)
Apr 05, 2006 8.179 8.243 8.166 8.238 2,741,101 +0.08(+0.98%)
Apr 04, 2006 8.161 8.169 8.123 8.158 80,548 +0.03(+0.34%)
Apr 03, 2006 8.136 8.194 8.118 8.130 1,240,574 +0.02(+0.30%)
Mar 31, 2006 8.161 8.164 8.091 8.105 500,379 -0.03(-0.32%)
Mar 30, 2006 8.095 8.158 8.095 8.132 1,019,064 +0.02(+0.30%)
Mar 29, 2006 8.009 8.130 7.982 8.107 308,770 +0.13(+1.69%)
Mar 28, 2006 8.027 8.054 7.956 7.973 296,566 -0.07(-0.92%)
Mar 27, 2006 8.027 8.071 8.020 8.046 125,705 +0.01(+0.16%)
Mar 24, 2006 7.997 8.061 7.987 8.033 332,569 +0.05(+0.66%)
Mar 23, 2006 7.992 8.025 7.959 7.981 115,331 -0.04(-0.45%)
Mar 22, 2006 7.961 8.020 7.953 8.017 161,707 +0.03(+0.33%)
Mar 21, 2006 8.054 8.145 7.984 7.991 306,939 -0.06(-0.79%)
Mar 20, 2006 8.022 8.054 8.018 8.054 300,837 +0.06(+0.74%)
Mar 17, 2006 7.994 8.038 7.968 7.995 813,421 +0.00(+0.02%)
Mar 16, 2006 8.094 8.102 7.994 7.994 222,119 -0.07(-0.85%)
Mar 15, 2006 8.033 8.077 7.999 8.063 236,764 +0.07(+0.84%)
Mar 14, 2006 7.874 8.012 7.874 7.995 1,407,773 +0.11(+1.46%)
Mar 13, 2006 7.912 7.932 7.871 7.881 613,269 +0.00(+0.04%)
Mar 10, 2006 7.861 7.912 7.805 7.878 190,388 +0.03(+0.38%)
Mar 09, 2006 7.923 7.971 7.848 7.848 101,296 -0.07(-0.93%)
Mar 08, 2006 7.912 7.955 7.871 7.922 44,545 -0.02(-0.31%)
Mar 07, 2006 7.969 7.973 7.899 7.946 211,745 -0.06(-0.80%)
Mar 06, 2006 8.095 8.110 7.986 8.010 154,995 -0.06(-0.73%)
Mar 03, 2006 8.054 8.140 8.051 8.069 181,234 -0.02(-0.28%)
Mar 02, 2006 8.063 8.107 8.048 8.092 305,719 +0.02(+0.20%)
Mar 01, 2006 7.966 8.109 7.966 8.076 797,555 +0.16(+1.99%)
Feb 28, 2006 8.014 8.020 7.904 7.918 985,502 -0.10(-1.19%)
Feb 27, 2006 7.948 8.040 7.948 8.014 283,141 +0.08(+0.97%)
Feb 24, 2006 7.927 7.945 7.886 7.936 248,969 +0.02(+0.27%)
Feb 23, 2006 7.933 7.989 7.914 7.915 90,922 -0.06(-0.72%)
Feb 22, 2006 7.910 7.987 7.869 7.973 413,117 +0.07(+0.89%)
Feb 21, 2006 7.994 7.994 7.876 7.902 147,062 -0.10(-1.25%)
Feb 17, 2006 8.035 8.035 7.984 8.002 97,634 -0.06(-0.77%)
Feb 16, 2006 8.005 8.068 7.997 8.064 156,826 +0.10(+1.19%)
Feb 15, 2006 7.917 7.986 7.917 7.969 95,804 +0.01(+0.16%)
Feb 14, 2006 7.882 7.966 7.876 7.956 150,113 +0.09(+1.12%)
Feb 13, 2006 7.915 7.915 7.840 7.868 184,285 -0.09(-1.11%)
Feb 10, 2006 7.932 7.956 7.845 7.956 294,125 +0.03(+0.37%)
Feb 09, 2006 7.995 8.035 7.917 7.927 150,723 -0.05(-0.58%)
Feb 08, 2006 7.923 7.976 7.887 7.973 136,078 +0.12(+1.59%)
Feb 07, 2006 7.841 7.871 7.797 7.848 105,567 +0.00(+0.06%)
Feb 06, 2006 7.876 7.876 7.819 7.843 91,532 -0.04(-0.46%)
Feb 03, 2006 7.907 7.918 7.851 7.879 181,234 -0.08(-0.95%)
Feb 02, 2006 8.076 8.082 7.955 7.955 152,554 -0.11(-1.42%)
Feb 01, 2006 7.997 8.084 7.973 8.069 174,522 +0.01(+0.10%)
Jan 31, 2006 8.092 8.092 8.025 8.061 159,877 -0.05(-0.67%)
Jan 30, 2006 8.056 8.123 8.056 8.115 170,861 +0.03(+0.41%)
Jan 27, 2006 8.079 8.125 8.048 8.082 181,845 +0.07(+0.88%)
Jan 26, 2006 8.022 8.043 7.966 8.012 173,912 +0.05(+0.58%)
Jan 25, 2006 8.005 8.005 7.917 7.966 449,120 +0.01(+0.12%)
Jan 24, 2006 7.963 8.015 7.948 7.956 165,369 +0.02(+0.27%)
Jan 23, 2006 7.943 7.981 7.904 7.935 278,869 -0.00(-0.06%)
Jan 20, 2006 8.159 8.159 7.920 7.940 194,659 -0.24(-2.89%)
Jan 19, 2006 8.181 8.223 8.153 8.176 623,643 +0.09(+1.05%)
Jan 18, 2006 8.035 8.104 8.014 8.091 343,552 -0.10(-1.26%)
Jan 17, 2006 8.209 8.209 8.153 8.194 471,088 -0.07(-0.89%)
Jan 13, 2006 8.271 8.287 8.227 8.268 239,205 -0.01(-0.18%)
Jan 12, 2006 8.309 8.348 8.259 8.282 297,786 -0.05(-0.59%)
Jan 11, 2006 8.292 8.353 8.277 8.331 550,417 +0.05(+0.65%)
Jan 10, 2006 8.230 8.277 8.207 8.277 264,224 +0.01(+0.14%)
Jan 09, 2006 8.240 8.287 8.217 8.266 392,980 +0.02(+0.28%)
Jan 06, 2006 8.181 8.251 8.135 8.243 449,120 +0.16(+1.95%)
Jan 05, 2006 8.043 8.097 8.035 8.086 247,748 +0.07(+0.84%)
Jan 04, 2006 7.956 8.020 7.953 8.018 636,457 +0.10(+1.26%)
Jan 03, 2006 7.809 7.955 7.746 7.918 434,475 +0.16(+2.05%)
Dec 30, 2005 7.761 7.784 7.741 7.760 763,993 -0.06(-0.71%)
Dec 29, 2005 7.879 7.882 7.807 7.815 295,955 -0.06(-0.75%)
Dec 28, 2005 7.896 7.896 7.846 7.874 95,194 +0.00(+0.02%)
Dec 27, 2005 7.964 7.987 7.866 7.873 173,302 -0.07(-0.85%)
Dec 23, 2005 7.955 7.969 7.930 7.940 301,447 +0.02(+0.21%)
Dec 22, 2005 7.904 7.940 7.891 7.923 162,318 +0.04(+0.50%)
Dec 21, 2005 7.892 7.922 7.851 7.884 356,977 +0.03(+0.40%)
Dec 20, 2005 7.887 7.889 7.828 7.853 945,838 -0.03(-0.33%)
Dec 19, 2005 7.984 7.986 7.876 7.879 129,366 -0.11(-1.35%)
Dec 16, 2005 8.005 8.012 7.969 7.987 158,046 +0.00(+0.00%)
Dec 15, 2005 8.033 8.033 7.966 7.987 561,400 -0.02(-0.25%)
Dec 14, 2005 8.035 8.036 7.966 8.007 109,839 +0.00(+0.04%)
Dec 13, 2005 8.000 8.036 7.969 8.004 140,350 -0.01(-0.16%)
Dec 12, 2005 8.023 8.040 7.982 8.017 1,382,144 +0.03(+0.35%)
Dec 09, 2005 7.958 7.994 7.920 7.989 151,334 +0.05(+0.68%)
Dec 08, 2005 8.015 8.015 7.892 7.935 176,963 -0.05(-0.68%)
Dec 07, 2005 8.030 8.033 7.963 7.989 214,186 -0.03(-0.35%)
Dec 06, 2005 8.225 8.100 8.017 8.017 180,014 +0.01(+0.18%)
Dec 05, 2005 8.051 8.054 7.969 8.002 964,755 -0.07(-0.87%)
Dec 02, 2005 8.048 8.095 8.033 8.073 210,525 +0.01(+0.14%)
Dec 01, 2005 7.973 8.073 7.973 8.061 176,353 +0.15(+1.86%)
Nov 30, 2005 7.933 7.959 7.914 7.914 146,452 +0.00(+0.00%)
Nov 29, 2005 7.976 7.991 7.905 7.914 255,071 -0.03(-0.39%)
Nov 28, 2005 8.002 8.002 7.933 7.945 173,912 -0.05(-0.61%)
Nov 25, 2005 7.973 7.999 7.968 7.994 38,443 +0.02(+0.27%)
Nov 23, 2005 7.968 8.014 7.961 7.973 131,196 +0.04(+0.56%)
Nov 22, 2005 7.866 7.951 7.866 7.928 197,710 +0.06(+0.79%)
Nov 21, 2005 7.845 7.881 7.817 7.866 111,059 +0.00(+0.00%)
Nov 18, 2005 7.874 7.899 7.827 7.866 411,897 +0.05(+0.63%)
Nov 17, 2005 7.727 7.817 7.727 7.817 313,652 +0.10(+1.32%)
Nov 16, 2005 7.719 7.719 7.683 7.715 154,385 +0.02(+0.23%)
Nov 15, 2005 7.701 7.764 7.679 7.697 176,353 -0.01(-0.15%)
Nov 14, 2005 7.702 7.732 7.692 7.709 167,810 -0.00(-0.02%)
Nov 11, 2005 7.750 7.750 7.702 7.710 217,847 +0.01(+0.19%)
Nov 10, 2005 7.627 7.699 7.576 7.696 315,482 +0.07(+0.90%)
Nov 09, 2005 7.627 7.656 7.597 7.627 171,471 +0.01(+0.13%)
Nov 08, 2005 7.587 7.666 7.587 7.617 795,114 -0.04(-0.49%)
Nov 07, 2005 7.635 7.663 7.610 7.655 208,084 +0.05(+0.62%)
Nov 04, 2005 7.604 7.623 7.564 7.607 109,229 +0.02(+0.32%)
Nov 03, 2005 7.571 7.604 7.532 7.583 198,931 +0.11(+1.45%)
Nov 02, 2005 7.407 7.497 7.386 7.474 1,020,895 +0.08(+1.06%)
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.