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 )

94.62 -0.00 (-0.01%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 20, 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, 2007 10.40 10.50 10.35 10.47 1,501,731 +0.16(+1.59%)
Oct 30, 2007 10.26 10.36 10.25 10.31 768,256 -0.00(-0.03%)
Oct 29, 2007 10.27 10.31 10.23 10.31 582,142 +0.09(+0.88%)
Oct 26, 2007 10.25 10.28 10.15 10.22 450,946 +0.21(+2.14%)
Oct 25, 2007 10.12 10.16 9.959 10.01 1,039,190 -0.08(-0.76%)
Oct 24, 2007 10.10 10.11 9.879 10.09 2,229,104 -0.12(-1.16%)
Oct 23, 2007 10.16 10.21 10.07 10.20 2,007,597 +0.15(+1.53%)
Oct 22, 2007 9.865 10.05 9.865 10.05 1,439,490 +0.08(+0.79%)
Oct 19, 2007 10.20 10.20 9.956 9.972 1,917,285 -0.25(-2.45%)
Oct 18, 2007 10.18 10.24 10.13 10.22 1,196,625 +0.03(+0.27%)
Oct 17, 2007 10.21 10.22 10.07 10.19 641,332 +0.14(+1.42%)
Oct 16, 2007 10.06 10.12 10.01 10.05 837,821 -0.04(-0.41%)
Oct 15, 2007 10.11 10.24 10.04 10.09 1,263,748 -0.08(-0.77%)
Oct 12, 2007 10.08 10.19 10.08 10.17 3,112,081 +0.12(+1.19%)
Oct 11, 2007 10.26 10.29 9.988 10.05 1,027,596 -0.16(-1.59%)
Oct 10, 2007 10.18 10.21 10.14 10.21 922,640 +0.04(+0.40%)
Oct 09, 2007 10.16 10.18 10.09 10.17 1,450,473 +0.05(+0.53%)
Oct 08, 2007 10.03 10.12 10.03 10.12 639,502 +0.08(+0.75%)
Oct 05, 2007 9.979 10.07 9.951 10.04 1,175,268 +0.16(+1.59%)
Oct 04, 2007 9.906 9.906 9.834 9.887 773,748 -0.02(-0.18%)
Oct 03, 2007 9.936 9.949 9.857 9.905 815,853 -0.07(-0.74%)
Oct 02, 2007 9.970 9.985 9.938 9.979 1,357,721 +0.01(+0.08%)
Oct 01, 2007 9.897 9.991 9.892 9.970 842,702 +0.12(+1.21%)
Sep 28, 2007 9.856 9.883 9.806 9.851 1,426,675 -0.01(-0.13%)
Sep 27, 2007 9.880 9.895 9.844 9.864 1,961,831 +0.03(+0.27%)
Sep 26, 2007 9.874 9.895 9.818 9.838 1,391,283 +0.05(+0.55%)
Sep 25, 2007 9.693 9.888 9.685 9.783 4,356,303 +0.07(+0.71%)
Sep 24, 2007 9.718 9.808 9.688 9.715 1,028,207 +0.02(+0.17%)
Sep 21, 2007 9.682 9.736 9.682 9.698 534,545 +0.07(+0.73%)
Sep 20, 2007 9.613 9.674 9.610 9.628 1,468,169 -0.00(-0.02%)
Sep 19, 2007 9.656 9.692 9.585 9.629 3,049,839 +0.05(+0.51%)
Sep 18, 2007 9.448 9.610 9.389 9.580 2,432,915 +0.20(+2.08%)
Sep 17, 2007 9.397 9.413 9.359 9.385 3,079,129 -0.05(-0.56%)
Sep 14, 2007 9.362 9.451 9.359 9.438 1,615,841 -0.01(-0.14%)
Sep 13, 2007 9.489 9.497 9.436 9.451 1,091,669 -0.01(-0.07%)
Sep 12, 2007 9.464 9.547 9.446 9.457 1,485,866 -0.04(-0.45%)
Sep 11, 2007 9.408 9.516 9.408 9.500 2,702,018 +0.12(+1.24%)
Sep 10, 2007 9.443 9.456 9.284 9.384 2,525,667 -0.01(-0.14%)
Sep 07, 2007 9.423 9.438 9.320 9.397 2,732,529 -0.16(-1.69%)
Sep 06, 2007 9.556 9.579 9.461 9.558 2,235,206 +0.03(+0.34%)
Sep 05, 2007 9.572 9.590 9.482 9.526 1,725,679 -0.08(-0.85%)
Sep 04, 2007 9.469 9.667 9.433 9.608 1,230,797 +0.17(+1.77%)
Aug 31, 2007 9.454 9.479 9.402 9.441 1,099,601 +0.10(+1.12%)
Aug 30, 2007 9.257 9.434 9.253 9.336 1,735,442 +0.03(+0.37%)
Aug 29, 2007 9.131 9.308 9.131 9.302 1,430,947 +0.23(+2.53%)
Aug 28, 2007 9.225 9.230 9.059 9.072 837,210 -0.21(-2.23%)
Aug 27, 2007 9.308 9.318 9.264 9.279 2,317,585 -0.04(-0.46%)
Aug 24, 2007 9.175 9.328 9.166 9.321 865,890 +0.12(+1.34%)
Aug 23, 2007 9.221 9.244 9.130 9.198 1,326,600 +0.01(+0.11%)
Aug 22, 2007 9.218 9.218 9.128 9.189 2,534,820 +0.10(+1.12%)
Aug 21, 2007 9.023 9.210 9.015 9.087 1,782,429 +0.05(+0.51%)
Aug 20, 2007 9.046 9.084 8.979 9.041 1,810,498 +0.02(+0.20%)
Aug 17, 2007 9.079 9.089 8.899 9.023 2,979,665 +0.16(+1.83%)
Aug 16, 2007 8.846 8.884 8.627 8.861 1,374,807 -0.06(-0.68%)
Aug 15, 2007 9.039 9.135 8.900 8.921 2,952,205 -0.16(-1.77%)
Aug 14, 2007 9.274 9.274 9.082 9.082 1,077,634 -0.15(-1.65%)
Aug 13, 2007 9.275 9.307 9.223 9.235 2,382,877 +0.05(+0.54%)
Aug 10, 2007 9.102 9.256 9.019 9.185 1,211,880 -0.01(-0.11%)
Aug 09, 2007 9.275 9.434 9.195 9.195 1,595,094 -0.23(-2.40%)
Aug 08, 2007 9.344 9.466 9.344 9.421 2,603,164 +0.16(+1.75%)
Aug 07, 2007 9.215 9.328 9.118 9.259 4,170,798 +0.03(+0.37%)
Aug 06, 2007 9.194 9.253 9.102 9.225 2,085,704 +0.01(+0.11%)
Aug 03, 2007 9.243 9.338 9.200 9.215 940,946 -0.12(-1.32%)
Aug 02, 2007 9.321 9.389 9.275 9.338 1,542,005 +0.07(+0.72%)
Aug 01, 2007 9.238 9.285 9.121 9.271 2,567,771 +0.08(+0.86%)
Jul 31, 2007 9.428 9.434 9.175 9.192 4,687,038 -0.18(-1.87%)
Jul 30, 2007 9.315 9.387 9.262 9.367 463,761 +0.06(+0.63%)
Jul 27, 2007 9.459 9.490 9.308 9.308 1,186,252 -0.17(-1.76%)
Jul 26, 2007 9.518 9.580 9.321 9.475 1,020,274 -0.10(-1.04%)
Jul 25, 2007 9.607 9.641 9.531 9.575 2,368,232 +0.00(+0.02%)
Jul 24, 2007 9.649 9.723 9.550 9.574 456,438 -0.18(-1.85%)
Jul 23, 2007 9.733 9.780 9.718 9.754 1,262,528 +0.05(+0.51%)
Jul 20, 2007 9.764 9.770 9.662 9.705 1,381,519 -0.11(-1.10%)
Jul 19, 2007 9.795 9.834 9.779 9.813 759,103 +0.12(+1.29%)
Jul 18, 2007 9.654 9.690 9.594 9.688 840,261 -0.07(-0.71%)
Jul 17, 2007 9.734 9.792 9.710 9.757 2,471,968 +0.07(+0.73%)
Jul 16, 2007 9.664 9.721 9.664 9.687 311,208 +0.02(+0.19%)
Jul 13, 2007 9.654 9.677 9.638 9.669 411,282 +0.00(+0.03%)
Jul 12, 2007 9.516 9.665 9.508 9.665 360,635 +0.20(+2.09%)
Jul 11, 2007 9.433 9.469 9.398 9.467 408,231 +0.05(+0.50%)
Jul 10, 2007 9.461 9.495 9.416 9.420 1,460,237 -0.07(-0.74%)
Jul 09, 2007 9.502 9.502 9.466 9.490 742,017 +0.00(+0.05%)
Jul 06, 2007 9.470 9.505 9.438 9.485 217,845 +0.03(+0.31%)
Jul 05, 2007 9.407 9.467 9.393 9.456 268,493 +0.06(+0.68%)
Jul 03, 2007 9.364 9.402 9.361 9.392 1,174,658 +0.04(+0.46%)
Jul 02, 2007 9.325 9.352 9.313 9.349 2,890,574 +0.08(+0.85%)
Jun 29, 2007 9.316 9.344 9.202 9.271 3,207,884 -0.01(-0.11%)
Jun 28, 2007 9.277 9.339 9.275 9.280 2,839,926 +0.02(+0.21%)
Jun 27, 2007 9.162 9.271 9.162 9.261 111,058 +0.10(+1.06%)
Jun 26, 2007 9.233 9.233 9.131 9.164 286,799 -0.02(-0.27%)
Jun 25, 2007 9.223 9.280 9.153 9.189 313,648 -0.04(-0.39%)
Jun 22, 2007 9.300 9.315 9.213 9.225 234,321 -0.09(-1.00%)
Jun 21, 2007 9.223 9.330 9.197 9.318 458,269 +0.08(+0.87%)
Jun 20, 2007 9.338 9.338 9.218 9.238 320,971 -0.07(-0.76%)
Jun 19, 2007 9.295 9.330 9.275 9.308 1,213,711 -0.00(-0.04%)
Jun 18, 2007 9.334 9.334 9.285 9.312 292,901 +0.01(+0.12%)
Jun 15, 2007 9.320 9.320 9.277 9.300 221,506 +0.09(+1.00%)
Jun 14, 2007 9.138 9.228 9.138 9.208 123,873 +0.08(+0.86%)
Jun 13, 2007 9.056 9.136 9.039 9.130 330,124 +0.10(+1.09%)
Jun 12, 2007 9.043 9.118 9.026 9.031 208,082 -0.07(-0.72%)
Jun 11, 2007 9.085 9.151 9.085 9.097 294,732 -0.02(-0.25%)
Jun 08, 2007 9.003 9.128 8.972 9.120 871,382 +0.14(+1.55%)
Jun 07, 2007 9.123 9.139 8.972 8.980 181,843 -0.15(-1.69%)
Jun 06, 2007 9.184 9.184 9.117 9.135 576,040 -0.09(-0.92%)
Jun 05, 2007 9.213 9.230 9.166 9.220 452,777 -0.02(-0.27%)
Jun 04, 2007 9.179 9.246 9.179 9.244 65,292 +0.03(+0.30%)
Jun 01, 2007 9.259 9.271 9.212 9.216 401,519 +0.01(+0.07%)
May 31, 2007 9.172 9.210 9.153 9.210 60,410 +0.07(+0.74%)
May 30, 2007 8.997 9.143 8.997 9.143 429,589 +0.08(+0.87%)
May 29, 2007 9.053 9.102 9.031 9.064 491,220 +0.04(+0.47%)
May 25, 2007 8.977 9.025 8.964 9.021 1,210,660 +0.10(+1.08%)
May 24, 2007 9.053 9.105 8.908 8.925 275,815 -0.16(-1.80%)
May 23, 2007 9.144 9.168 9.074 9.089 107,397 -0.06(-0.64%)
May 22, 2007 9.135 9.179 9.108 9.148 95,803 +0.03(+0.34%)
May 21, 2007 9.066 9.161 9.066 9.117 275,815 +0.05(+0.52%)
May 18, 2007 9.054 9.069 9.010 9.069 324,632 +0.06(+0.62%)
May 17, 2007 9.025 9.048 8.995 9.013 127,534 -0.02(-0.22%)
May 16, 2007 8.966 9.033 8.940 9.033 126,313 +0.09(+1.04%)
May 15, 2007 9.025 9.061 8.940 8.940 552,241 -0.08(-0.87%)
May 14, 2007 9.079 9.092 8.979 9.018 415,554 -0.05(-0.56%)
May 11, 2007 8.980 9.071 8.976 9.069 369,788 +0.12(+1.37%)
May 10, 2007 9.028 9.066 8.946 8.946 237,372 -0.13(-1.46%)
May 09, 2007 8.974 9.089 8.974 9.079 210,523 +0.04(+0.47%)
May 08, 2007 8.980 9.048 8.966 9.036 112,279 +0.03(+0.36%)
May 07, 2007 9.013 9.025 8.994 9.003 132,415 -0.00(-0.02%)
May 04, 2007 9.013 9.035 8.954 9.005 870,162 +0.04(+0.46%)
May 03, 2007 8.951 8.987 8.926 8.964 59,190 +0.04(+0.50%)
May 02, 2007 8.858 8.941 8.858 8.920 122,042 +0.08(+0.87%)
May 01, 2007 8.826 8.851 8.777 8.843 1,113,636 +0.03(+0.30%)
Apr 30, 2007 8.925 8.931 8.817 8.817 363,076 -0.10(-1.10%)
Apr 27, 2007 8.908 8.941 8.905 8.915 92,142 +0.01(+0.07%)
Apr 26, 2007 8.869 8.935 8.869 8.908 344,769 +0.02(+0.26%)
Apr 25, 2007 8.830 8.894 8.797 8.885 1,653,674 +0.10(+1.12%)
Apr 24, 2007 8.754 8.813 8.722 8.787 680,996 +0.07(+0.85%)
Apr 23, 2007 8.720 8.743 8.707 8.713 332,565 -0.04(-0.51%)
Apr 20, 2007 8.756 8.780 8.717 8.758 296,563 +0.08(+0.87%)
Apr 19, 2007 8.638 8.722 8.638 8.682 194,657 -0.02(-0.24%)
Apr 18, 2007 8.669 8.730 8.640 8.704 305,716 -0.02(-0.19%)
Apr 17, 2007 8.712 8.725 8.692 8.720 175,130 +0.02(+0.23%)
Apr 16, 2007 8.669 8.700 8.649 8.700 665,741 +0.08(+0.95%)
Apr 13, 2007 8.599 8.636 8.528 8.618 258,119 +0.02(+0.21%)
Apr 12, 2007 8.523 8.605 8.523 8.600 2,750,835 +0.06(+0.67%)
Apr 11, 2007 8.627 8.627 8.522 8.543 208,082 -0.07(-0.80%)
Apr 10, 2007 8.597 8.615 8.581 8.612 1,519,427 +0.01(+0.15%)
Apr 09, 2007 8.633 8.633 8.576 8.599 818,294 -0.01(-0.15%)
Apr 05, 2007 8.564 8.612 8.564 8.612 70,784 +0.05(+0.61%)
Apr 04, 2007 8.513 8.574 8.513 8.559 354,533 +0.05(+0.54%)
Apr 03, 2007 8.461 8.545 8.461 8.513 227,609 +0.09(+1.11%)
Apr 02, 2007 8.423 8.440 8.366 8.420 689,539 +0.02(+0.29%)
Mar 30, 2007 8.422 8.425 8.343 8.395 64,682 -0.00(-0.06%)
Mar 29, 2007 8.472 8.472 8.325 8.400 249,576 -0.01(-0.12%)
Mar 28, 2007 8.445 8.482 8.410 8.410 141,569 -0.08(-0.96%)
Mar 27, 2007 8.509 8.516 8.479 8.492 75,056 -0.03(-0.40%)
Mar 26, 2007 8.499 8.533 8.415 8.527 254,458 +0.03(+0.31%)
Mar 23, 2007 8.513 8.522 8.489 8.500 480,847 -0.01(-0.10%)
Mar 22, 2007 8.531 8.531 8.469 8.509 61,021 -0.03(-0.36%)
Mar 21, 2007 8.417 8.546 8.389 8.540 161,095 +0.16(+1.92%)
Mar 20, 2007 8.333 8.407 8.328 8.379 186,114 +0.05(+0.57%)
Mar 19, 2007 8.327 8.366 8.309 8.332 143,399 +0.05(+0.57%)
Mar 16, 2007 8.292 8.311 8.259 8.284 82,988 -0.02(-0.22%)
Mar 15, 2007 8.284 8.317 8.276 8.302 151,942 +0.01(+0.10%)
Mar 14, 2007 8.209 8.304 8.153 8.294 1,185,031 +0.09(+1.06%)
Mar 13, 2007 8.356 8.340 8.200 8.207 239,203 -0.15(-1.78%)
Mar 12, 2007 8.314 8.379 8.287 8.356 129,364 +0.05(+0.63%)
Mar 09, 2007 8.358 8.376 8.250 8.304 287,409 +0.02(+0.24%)
Mar 08, 2007 8.327 8.356 8.284 8.284 111,058 +0.03(+0.36%)
Mar 07, 2007 8.292 8.314 8.254 8.254 584,583 -0.04(-0.52%)
Mar 06, 2007 8.218 8.306 8.218 8.297 225,778 +0.17(+2.12%)
Mar 05, 2007 8.135 8.263 8.122 8.125 300,834 -0.07(-0.86%)
Mar 02, 2007 8.294 8.315 8.196 8.196 1,748,257 -0.13(-1.61%)
Mar 01, 2007 8.159 8.393 8.159 8.330 3,045,171 -0.04(-0.51%)
Feb 28, 2007 8.366 8.433 8.305 8.373 2,013,089 +0.03(+0.33%)
Feb 27, 2007 8.517 8.566 8.300 8.345 1,090,448 -0.34(-3.91%)
Feb 26, 2007 8.756 8.756 8.643 8.684 1,435,163 -0.03(-0.36%)
Feb 23, 2007 8.733 8.733 8.695 8.715 145,230 -0.01(-0.15%)
Feb 22, 2007 8.730 8.764 8.692 8.728 336,226 +0.04(+0.41%)
Feb 21, 2007 8.669 8.705 8.651 8.692 563,225 -0.03(-0.31%)
Feb 20, 2007 8.651 8.719 8.615 8.719 267,883 +0.05(+0.54%)
Feb 16, 2007 8.636 8.686 8.631 8.672 2,580,586 -0.02(-0.26%)
Feb 15, 2007 8.645 8.702 8.645 8.695 360,635 +0.05(+0.63%)
Feb 14, 2007 8.545 8.677 8.545 8.641 356,363 +0.12(+1.38%)
Feb 13, 2007 8.512 8.549 8.497 8.523 516,855 +0.04(+0.42%)
Feb 12, 2007 8.517 8.523 8.482 8.487 452,276 -0.04(-0.52%)
Feb 09, 2007 8.640 8.672 8.504 8.531 838,431 -0.10(-1.16%)
Feb 08, 2007 8.604 8.653 8.590 8.631 1,096,550 +0.01(+0.08%)
Feb 07, 2007 8.617 8.669 8.595 8.625 1,902,030 +0.07(+0.82%)
Feb 06, 2007 8.584 8.586 8.489 8.554 461,320 -0.02(-0.29%)
Feb 05, 2007 8.564 8.590 8.546 8.579 108,617 +0.02(+0.23%)
Feb 02, 2007 8.558 8.583 8.541 8.559 112,889 +0.02(+0.21%)
Feb 01, 2007 8.595 8.607 8.499 8.541 1,799,515 +0.00(+0.00%)
Jan 31, 2007 8.468 8.581 8.445 8.541 200,149 +0.03(+0.40%)
Jan 30, 2007 8.492 8.513 8.466 8.507 1,539,564 +0.04(+0.48%)
Jan 29, 2007 8.469 8.513 8.440 8.466 420,436 +0.02(+0.25%)
Jan 26, 2007 8.497 8.497 8.407 8.445 2,285,243 +0.01(+0.14%)
Jan 25, 2007 8.568 8.586 8.395 8.433 338,057 -0.09(-1.00%)
Jan 24, 2007 8.464 8.535 8.448 8.518 2,640,997 +0.14(+1.68%)
Jan 23, 2007 8.394 8.440 8.358 8.377 4,332,505 +0.00(+0.00%)
Jan 22, 2007 8.450 8.464 8.338 8.377 1,015,392 -0.09(-1.03%)
Jan 19, 2007 8.405 8.477 8.400 8.464 537,596 +0.02(+0.21%)
Jan 18, 2007 8.574 8.574 8.428 8.446 4,293,451 -0.18(-2.05%)
Jan 17, 2007 8.684 8.697 8.604 8.623 4,864,609 -0.10(-1.16%)
Jan 16, 2007 8.751 8.759 8.696 8.725 1,645,741 -0.05(-0.58%)
Jan 12, 2007 8.710 8.776 8.681 8.776 2,443,288 +0.07(+0.75%)
Jan 11, 2007 8.667 8.740 8.667 8.710 588,244 +0.06(+0.68%)
Jan 10, 2007 8.548 8.659 8.545 8.651 1,361,382 +0.08(+0.88%)
Jan 09, 2007 8.590 8.604 8.513 8.576 190,386 +0.02(+0.19%)
Jan 08, 2007 8.563 8.586 8.509 8.559 929,352 +0.02(+0.26%)
Jan 05, 2007 8.486 8.540 8.474 8.537 176,351 -0.06(-0.72%)
Jan 04, 2007 8.453 8.620 8.420 8.599 2,342,603 +0.16(+1.90%)
Jan 03, 2007 8.487 8.564 8.332 8.438 328,904 +0.01(+0.14%)
Dec 29, 2006 8.441 8.500 8.427 8.427 1,898,369 -0.01(-0.12%)
Dec 28, 2006 8.446 8.466 8.427 8.436 385,653 -0.02(-0.23%)
Dec 27, 2006 8.423 8.476 8.423 8.456 522,951 +0.05(+0.55%)
Dec 26, 2006 8.358 8.414 8.358 8.410 147,061 +0.06(+0.69%)
Dec 22, 2006 8.431 8.440 8.353 8.353 1,998,444 -0.07(-0.82%)
Dec 21, 2006 8.464 8.490 8.386 8.422 108,007 -0.06(-0.75%)
Dec 20, 2006 8.476 8.515 8.469 8.486 83,599 +0.04(+0.47%)
Dec 19, 2006 8.430 8.489 8.373 8.446 325,242 -0.01(-0.08%)
Dec 18, 2006 8.554 8.581 8.445 8.453 150,722 -0.08(-0.90%)
Dec 15, 2006 8.564 8.569 8.513 8.530 245,915 +0.03(+0.39%)
Dec 14, 2006 8.440 8.531 8.440 8.497 103,736 +0.08(+0.90%)
Dec 13, 2006 8.433 8.436 8.381 8.422 62,241 +0.02(+0.29%)
Dec 12, 2006 8.468 8.468 8.358 8.397 80,547 -0.06(-0.74%)
Dec 11, 2006 8.427 8.502 8.413 8.459 103,736 +0.04(+0.49%)
Dec 08, 2006 8.399 8.474 8.374 8.418 94,582 +0.00(+0.02%)
Dec 07, 2006 8.489 8.489 8.402 8.417 76,886 -0.08(-0.91%)
Dec 06, 2006 8.513 8.519 8.472 8.494 317,310 -0.03(-0.33%)
Dec 05, 2006 8.522 8.551 8.515 8.522 82,988 +0.02(+0.25%)
Dec 04, 2006 8.413 8.543 8.399 8.500 126,313 +0.11(+1.25%)
Dec 01, 2006 8.389 8.481 8.333 8.395 315,479 -0.10(-1.16%)
Nov 30, 2006 8.471 8.531 8.446 8.494 211,133 +0.03(+0.37%)
Nov 29, 2006 8.464 8.492 8.413 8.463 103,125 +0.04(+0.47%)
Nov 28, 2006 8.345 8.425 8.282 8.423 285,579 +0.04(+0.43%)
Nov 27, 2006 8.568 8.589 8.381 8.387 313,648 -0.22(-2.61%)
Nov 24, 2006 8.592 8.645 8.549 8.612 81,768 -0.02(-0.25%)
Nov 22, 2006 8.559 8.636 8.558 8.633 126,313 +0.08(+0.94%)
Nov 21, 2006 8.561 8.579 8.527 8.553 305,105 +0.00(+0.02%)
Nov 20, 2006 8.520 8.579 8.482 8.551 138,518 +0.02(+0.27%)
Nov 17, 2006 8.527 8.535 8.476 8.528 2,240,088 -0.02(-0.25%)
Nov 16, 2006 8.528 8.564 8.481 8.549 418,605 +0.05(+0.54%)
Nov 15, 2006 8.509 8.549 8.472 8.504 402,739 +0.02(+0.21%)
Nov 14, 2006 8.397 8.489 8.335 8.486 219,676 +0.11(+1.31%)
Nov 13, 2006 8.302 8.387 8.302 8.376 408,842 +0.05(+0.63%)
Nov 10, 2006 8.284 8.323 8.261 8.323 950,100 +0.06(+0.73%)
Nov 09, 2006 8.346 8.348 8.248 8.263 239,813 +0.01(+0.16%)
Nov 08, 2006 8.166 8.284 8.150 8.250 572,989 +0.04(+0.52%)
Nov 07, 2006 8.218 8.282 8.202 8.207 251,407 +0.01(+0.08%)
Nov 06, 2006 8.096 8.217 8.084 8.200 2,761,819 +0.12(+1.52%)
Nov 03, 2006 8.133 8.133 8.037 8.078 119,601 -0.02(-0.22%)
Nov 02, 2006 8.069 8.110 8.053 8.096 249,576 -0.00(-0.04%)
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.