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, 2008 6.016 6.173 5.978 6.111 533,496 +0.05(+0.78%)
Oct 30, 2008 6.024 6.124 5.965 6.063 569,230 +0.16(+2.72%)
Oct 29, 2008 5.965 6.136 5.885 5.903 415,371 -0.06(-1.04%)
Oct 28, 2008 5.519 5.965 5.436 5.965 302,256 +0.56(+10.34%)
Oct 27, 2008 5.536 5.667 5.406 5.406 334,268 -0.16(-2.94%)
Oct 24, 2008 5.133 5.713 4.977 5.570 975,381 -0.10(-1.71%)
Oct 23, 2008 5.713 5.814 5.449 5.667 677,628 -0.08(-1.34%)
Oct 22, 2008 5.900 5.939 5.595 5.744 264,417 -0.25(-4.13%)
Oct 21, 2008 6.177 6.239 5.983 5.991 361,343 -0.34(-5.31%)
Oct 20, 2008 6.186 6.327 6.063 6.327 1,250,397 +0.19(+3.15%)
Oct 17, 2008 6.011 6.411 6.011 6.134 657,247 +0.03(+0.46%)
Oct 16, 2008 5.857 6.132 5.596 6.106 641,253 +0.22(+3.73%)
Oct 15, 2008 6.290 6.303 5.882 5.886 711,751 -0.50(-7.80%)
Oct 14, 2008 6.896 7.107 6.293 6.385 540,110 -0.26(-3.90%)
Oct 13, 2008 6.163 6.644 6.163 6.644 378,813 +0.67(+11.25%)
Oct 10, 2008 5.827 6.183 5.632 5.972 1,100,425 -0.02(-0.41%)
Oct 09, 2008 6.329 6.414 5.952 5.996 667,883 -0.21(-3.46%)
Oct 08, 2008 6.072 6.465 6.042 6.211 1,542,298 -0.03(-0.47%)
Oct 07, 2008 6.673 6.816 6.239 6.240 418,971 -0.43(-6.39%)
Oct 06, 2008 6.757 6.766 6.335 6.667 754,392 -0.25(-3.62%)
Oct 03, 2008 7.089 7.278 6.912 6.917 0 -0.09(-1.24%)
Oct 02, 2008 7.348 7.348 6.986 7.004 308,590 -0.34(-4.58%)
Oct 01, 2008 7.407 7.461 7.263 7.340 646,842 -0.12(-1.63%)
Sep 30, 2008 7.227 7.515 7.192 7.461 882,354 +0.29(+4.04%)
Sep 29, 2008 7.765 7.765 7.047 7.171 958,472 -0.65(-8.30%)
Sep 26, 2008 7.658 7.830 7.651 7.820 0 -0.03(-0.38%)
Sep 25, 2008 7.697 7.941 7.679 7.850 252,804 +0.13(+1.68%)
Sep 24, 2008 7.658 7.787 7.658 7.720 329,325 +0.04(+0.51%)
Sep 23, 2008 7.750 7.901 7.673 7.681 464,237 -0.07(-0.93%)
Sep 22, 2008 8.007 8.025 7.750 7.753 272,368 -0.29(-3.57%)
Sep 19, 2008 7.902 8.315 7.368 8.040 0 +0.24(+3.07%)
Sep 18, 2008 7.581 7.824 7.412 7.801 585,956 +0.28(+3.66%)
Sep 17, 2008 7.715 7.833 7.525 7.525 1,058,254 -0.36(-4.54%)
Sep 16, 2008 7.740 7.968 7.456 7.882 876,307 +0.03(+0.35%)
Sep 15, 2008 7.801 8.074 7.801 7.855 1,014,623 -0.29(-3.52%)
Sep 12, 2008 8.033 8.171 8.012 8.141 363,820 -0.01(-0.14%)
Sep 11, 2008 7.915 8.159 7.915 8.153 541,343 +0.10(+1.24%)
Sep 10, 2008 8.076 8.125 8.023 8.053 706,582 +0.06(+0.78%)
Sep 09, 2008 8.140 8.254 7.991 7.991 523,207 -0.19(-2.32%)
Sep 08, 2008 8.420 8.420 8.037 8.181 2,886,558 +0.03(+0.42%)
Sep 05, 2008 8.091 8.189 8.019 8.146 0 -0.01(-0.10%)
Sep 04, 2008 8.354 8.366 8.155 8.155 390,627 -0.28(-3.32%)
Sep 03, 2008 8.540 8.546 8.384 8.435 886,735 -0.14(-1.59%)
Sep 02, 2008 8.866 8.866 8.546 8.571 1,083,754 -0.12(-1.43%)
Aug 29, 2008 8.782 8.797 8.661 8.695 0 -0.20(-2.19%)
Aug 28, 2008 8.846 8.913 8.846 8.890 621,513 +0.08(+0.87%)
Aug 27, 2008 8.720 8.872 8.720 8.813 499,067 +0.06(+0.73%)
Aug 26, 2008 8.772 8.799 8.692 8.749 398,950 -0.04(-0.41%)
Aug 25, 2008 8.879 8.910 8.767 8.785 362,783 -0.15(-1.71%)
Aug 22, 2008 8.887 8.958 8.885 8.938 473,378 +0.12(+1.38%)
Aug 21, 2008 8.767 8.833 8.728 8.817 462,778 -0.02(-0.22%)
Aug 20, 2008 8.866 8.912 8.787 8.836 625,924 +0.02(+0.26%)
Aug 19, 2008 8.887 8.923 8.774 8.813 420,082 -0.11(-1.23%)
Aug 18, 2008 9.030 9.080 8.872 8.923 565,178 -0.13(-1.45%)
Aug 15, 2008 9.089 9.108 9.008 9.054 0 -0.00(-0.05%)
Aug 14, 2008 8.943 9.092 8.943 9.059 293,768 +0.07(+0.78%)
Aug 13, 2008 8.972 9.041 8.905 8.989 421,638 -0.01(-0.11%)
Aug 12, 2008 9.013 9.038 8.959 8.999 475,202 +0.01(+0.07%)
Aug 11, 2008 8.954 9.097 8.907 8.992 931,067 +0.06(+0.68%)
Aug 08, 2008 8.736 8.953 8.718 8.931 1,338,957 +0.19(+2.14%)
Aug 07, 2008 8.669 8.843 8.658 8.745 271,007 -0.01(-0.13%)
Aug 06, 2008 8.622 8.784 8.584 8.756 325,816 +0.12(+1.42%)
Aug 05, 2008 8.466 8.640 8.404 8.633 720,214 +0.23(+2.73%)
Aug 04, 2008 8.446 8.474 8.391 8.404 595,243 -0.04(-0.47%)
Aug 01, 2008 8.461 8.507 8.356 8.443 1,075,547 -0.06(-0.75%)
Jul 31, 2008 8.451 8.620 8.451 8.507 3,839,899 -0.04(-0.42%)
Jul 30, 2008 8.522 8.576 8.446 8.543 649,143 +0.05(+0.58%)
Jul 29, 2008 8.494 8.513 8.350 8.494 133,508 +0.16(+1.93%)
Jul 28, 2008 8.422 8.491 8.308 8.333 113,340 -0.15(-1.80%)
Jul 25, 2008 8.428 8.510 8.383 8.486 3,062,769 +0.08(+0.99%)
Jul 24, 2008 8.531 8.531 8.382 8.402 560,705 -0.13(-1.56%)
Jul 23, 2008 8.451 8.628 8.451 8.535 180,464 +0.11(+1.36%)
Jul 22, 2008 8.417 8.420 8.256 8.420 264,148 -0.01(-0.12%)
Jul 21, 2008 8.533 8.533 8.387 8.430 238,287 -0.05(-0.54%)
Jul 18, 2008 8.482 8.497 8.397 8.476 434,330 -0.11(-1.24%)
Jul 17, 2008 8.530 8.623 8.435 8.582 726,988 +0.12(+1.39%)
Jul 16, 2008 8.240 8.464 8.204 8.464 652,267 +0.20(+2.40%)
Jul 15, 2008 8.163 8.379 8.082 8.266 714,796 +0.02(+0.28%)
Jul 14, 2008 8.476 8.476 8.227 8.243 232,399 -0.09(-1.04%)
Jul 11, 2008 8.269 8.463 8.217 8.330 383,896 -0.08(-0.94%)
Jul 10, 2008 8.297 8.446 8.256 8.409 438,656 +0.08(+0.94%)
Jul 09, 2008 8.572 8.592 8.330 8.330 374,395 -0.27(-3.09%)
Jul 08, 2008 8.448 8.595 8.417 8.595 596,293 +0.11(+1.35%)
Jul 07, 2008 8.487 8.614 8.371 8.481 931,159 +0.05(+0.60%)
Jul 04, 2008 8.464 8.489 8.336 8.430 596,116 +0.00(+0.00%)
Jul 03, 2008 8.464 8.489 8.336 8.430 596,116 -0.02(-0.19%)
Jul 02, 2008 8.653 8.663 8.446 8.446 396,338 -0.17(-1.94%)
Jul 01, 2008 8.448 8.622 8.435 8.613 495,235 +0.04(+0.50%)
Jun 30, 2008 8.622 8.679 8.564 8.571 346,740 -0.08(-0.97%)
Jun 27, 2008 8.669 8.705 8.545 8.654 490,592 -0.07(-0.81%)
Jun 26, 2008 8.871 8.895 8.705 8.725 525,917 -0.33(-3.66%)
Jun 25, 2008 8.976 9.135 8.949 9.056 472,657 +0.14(+1.52%)
Jun 24, 2008 8.894 9.017 8.849 8.920 600,894 -0.05(-0.55%)
Jun 23, 2008 9.072 9.072 8.940 8.969 508,038 -0.07(-0.80%)
Jun 20, 2008 9.228 9.228 9.013 9.041 257,747 -0.21(-2.30%)
Jun 19, 2008 9.136 9.305 9.071 9.254 258,345 +0.10(+1.09%)
Jun 18, 2008 9.189 9.207 9.120 9.154 897,756 -0.11(-1.18%)
Jun 17, 2008 9.328 9.366 9.251 9.263 672,551 -0.05(-0.55%)
Jun 16, 2008 9.202 9.342 9.202 9.315 362,472 +0.07(+0.71%)
Jun 13, 2008 9.141 9.274 9.102 9.249 349,456 +0.18(+2.01%)
Jun 12, 2008 9.090 9.167 8.997 9.067 609,406 +0.06(+0.62%)
Jun 11, 2008 9.189 9.198 9.012 9.012 784,805 -0.22(-2.36%)
Jun 10, 2008 9.238 9.305 9.139 9.230 350,023 -0.04(-0.41%)
Jun 09, 2008 9.300 9.315 9.126 9.267 356,308 -0.03(-0.35%)
Jun 06, 2008 9.510 9.510 9.300 9.300 1,835,578 -0.26(-2.69%)
Jun 05, 2008 9.428 9.557 9.410 9.557 170,877 +0.17(+1.81%)
Jun 04, 2008 9.269 9.442 9.269 9.388 308,553 +0.06(+0.62%)
Jun 03, 2008 9.393 9.444 9.249 9.330 841,018 -0.02(-0.21%)
Jun 02, 2008 9.415 9.415 9.285 9.349 176,747 -0.13(-1.33%)
May 30, 2008 9.472 9.520 9.443 9.475 1,849,155 +0.05(+0.52%)
May 29, 2008 9.341 9.466 9.341 9.426 250,980 +0.08(+0.82%)
May 28, 2008 9.390 9.390 9.280 9.349 653,689 +0.04(+0.48%)
May 27, 2008 9.131 9.312 9.131 9.305 170,078 +0.17(+1.90%)
May 26, 2008 9.128 9.181 9.082 9.131 0 +0.00(+0.00%)
May 23, 2008 9.128 9.181 9.082 9.131 582,361 -0.06(-0.61%)
May 22, 2008 9.162 9.243 9.147 9.187 265,936 +0.05(+0.54%)
May 21, 2008 9.308 9.374 9.121 9.138 839,499 -0.19(-2.04%)
May 20, 2008 9.371 9.382 9.264 9.328 474,037 -0.11(-1.15%)
May 19, 2008 9.492 9.574 9.395 9.436 1,442,205 -0.03(-0.36%)
May 16, 2008 9.513 9.513 9.374 9.470 2,852,161 +0.00(+0.02%)
May 15, 2008 9.313 9.489 9.289 9.469 644,121 +0.16(+1.74%)
May 14, 2008 9.300 9.431 9.293 9.307 247,257 +0.04(+0.46%)
May 13, 2008 9.280 9.284 9.186 9.264 585,510 +0.02(+0.23%)
May 12, 2008 9.197 9.285 9.131 9.243 284,578 +0.12(+1.33%)
May 09, 2008 9.059 9.161 9.059 9.121 820,698 -0.04(-0.39%)
May 08, 2008 9.151 9.289 9.092 9.157 4,627,664 +0.06(+0.67%)
May 07, 2008 9.231 9.291 9.074 9.097 188,726 -0.12(-1.32%)
May 06, 2008 9.071 9.256 9.071 9.218 121,615 +0.07(+0.72%)
May 05, 2008 9.202 9.225 9.120 9.153 212,048 -0.03(-0.34%)
May 02, 2008 9.297 9.297 9.121 9.184 468,825 -0.01(-0.07%)
May 01, 2008 8.959 9.210 8.958 9.190 270,128 +0.28(+3.11%)
Apr 30, 2008 9.033 9.090 8.900 8.913 595,884 -0.08(-0.91%)
Apr 29, 2008 8.938 9.023 8.928 8.995 96,590 +0.06(+0.68%)
Apr 28, 2008 8.925 8.977 8.925 8.934 107,989 -0.02(-0.22%)
Apr 25, 2008 9.031 9.031 8.856 8.954 82,885 -0.08(-0.83%)
Apr 24, 2008 8.930 9.103 8.871 9.030 317,145 +0.11(+1.24%)
Apr 23, 2008 8.897 8.955 8.864 8.919 188,885 +0.11(+1.20%)
Apr 22, 2008 8.894 8.894 8.751 8.813 94,796 -0.12(-1.30%)
Apr 21, 2008 8.813 8.943 8.813 8.930 57,121 +0.06(+0.72%)
Apr 18, 2008 8.844 8.915 8.782 8.866 286,396 +0.27(+3.17%)
Apr 17, 2008 8.625 8.625 8.540 8.594 285,481 +0.01(+0.15%)
Apr 16, 2008 8.441 8.597 8.441 8.581 120,327 +0.25(+2.99%)
Apr 15, 2008 8.368 8.369 8.248 8.332 86,985 -0.00(-0.04%)
Apr 14, 2008 8.371 8.411 8.328 8.335 115,525 -0.03(-0.37%)
Apr 11, 2008 8.527 8.527 8.354 8.366 145,230 -0.24(-2.80%)
Apr 10, 2008 8.489 8.643 8.489 8.607 375,237 +0.13(+1.51%)
Apr 09, 2008 8.535 8.540 8.436 8.479 358,194 -0.05(-0.58%)
Apr 08, 2008 8.512 8.574 8.490 8.528 395,417 -0.07(-0.84%)
Apr 07, 2008 8.692 8.695 8.579 8.600 345,825 -0.03(-0.33%)
Apr 04, 2008 8.600 8.687 8.549 8.629 185,504 +0.02(+0.27%)
Apr 03, 2008 8.510 8.651 8.510 8.605 296,422 +0.03(+0.32%)
Apr 02, 2008 8.697 8.697 8.522 8.577 191,606 -0.03(-0.36%)
Apr 01, 2008 8.361 8.608 8.361 8.608 180,012 +0.30(+3.61%)
Mar 31, 2008 8.251 8.338 8.246 8.309 127,534 +0.05(+0.60%)
Mar 28, 2008 8.359 8.412 8.259 8.259 142,179 -0.05(-0.55%)
Mar 27, 2008 8.440 8.456 8.294 8.305 187,945 -0.19(-2.24%)
Mar 26, 2008 8.553 8.553 8.440 8.495 200,759 -0.07(-0.86%)
Mar 25, 2008 8.589 8.617 8.492 8.569 886,637 +0.02(+0.21%)
Mar 24, 2008 8.376 8.594 8.368 8.551 397,638 +0.24(+2.86%)
Mar 21, 2008 8.148 8.314 8.148 8.314 414,022 +0.00(+0.00%)
Mar 20, 2008 8.148 8.314 8.148 8.314 414,022 +0.14(+1.72%)
Mar 19, 2008 8.446 8.446 8.171 8.173 198,929 -0.21(-2.48%)
Mar 18, 2008 8.225 8.381 8.123 8.381 2,184,986 +0.33(+4.05%)
Mar 17, 2008 7.971 8.132 7.948 8.055 782,291 -0.07(-0.81%)
Mar 14, 2008 8.292 8.340 8.051 8.120 487,559 -0.16(-1.90%)
Mar 13, 2008 8.205 8.348 8.109 8.277 909,221 +0.02(+0.26%)
Mar 12, 2008 8.271 8.402 8.256 8.256 432,030 -0.04(-0.49%)
Mar 11, 2008 8.022 8.297 8.022 8.297 1,593,263 +0.28(+3.43%)
Mar 10, 2008 8.089 8.141 8.015 8.022 929,963 -0.09(-1.09%)
Mar 07, 2008 8.007 8.220 8.007 8.110 482,067 +0.00(+0.00%)
Mar 06, 2008 8.184 8.274 8.107 8.110 422,803 -0.15(-1.84%)
Mar 05, 2008 8.289 8.332 8.200 8.263 166,587 +0.04(+0.54%)
Mar 04, 2008 8.096 8.236 8.050 8.218 1,718,967 +0.03(+0.34%)
Mar 03, 2008 8.218 8.239 8.118 8.191 400,909 -0.07(-0.81%)
Feb 29, 2008 8.412 8.412 8.235 8.258 310,292 -0.19(-2.25%)
Feb 28, 2008 8.466 8.518 8.430 8.448 392,360 -0.09(-1.06%)
Feb 27, 2008 8.454 8.568 8.384 8.538 2,970,450 +0.07(+0.77%)
Feb 26, 2008 8.292 8.522 8.292 8.472 408,469 +0.07(+0.80%)
Feb 25, 2008 8.341 8.423 8.295 8.405 782,901 +0.06(+0.77%)
Feb 22, 2008 8.336 8.341 8.188 8.341 164,147 +0.04(+0.51%)
Feb 21, 2008 8.440 8.489 8.287 8.299 248,966 -0.06(-0.74%)
Feb 20, 2008 8.179 8.399 8.179 8.361 263,855 +0.13(+1.61%)
Feb 19, 2008 8.379 8.400 8.217 8.228 105,200 -0.08(-0.99%)
Feb 18, 2008 8.315 8.345 8.264 8.310 0 +0.00(+0.00%)
Feb 15, 2008 8.315 8.345 8.264 8.310 163,536 -0.05(-0.55%)
Feb 14, 2008 8.553 8.553 8.356 8.356 218,297 -0.17(-1.98%)
Feb 13, 2008 8.518 8.541 8.379 8.525 335,006 +0.20(+2.44%)
Feb 12, 2008 8.351 8.433 8.279 8.322 142,179 -0.01(-0.18%)
Feb 11, 2008 8.353 8.363 8.245 8.336 1,050,174 +0.11(+1.29%)
Feb 08, 2008 8.141 8.266 8.137 8.230 508,306 +0.10(+1.25%)
Feb 07, 2008 7.991 8.243 7.987 8.128 2,482,342 -0.00(-0.04%)
Feb 06, 2008 8.305 8.350 8.125 8.132 288,630 -0.13(-1.55%)
Feb 05, 2008 8.369 8.409 8.259 8.259 696,862 -0.25(-2.93%)
Feb 04, 2008 8.613 8.622 8.509 8.509 337,447 -0.13(-1.52%)
Feb 01, 2008 8.576 8.654 8.490 8.640 305,716 +0.13(+1.56%)
Jan 31, 2008 8.266 8.589 8.266 8.507 955,726 +0.05(+0.56%)
Jan 30, 2008 8.345 8.559 8.345 8.459 1,106,924 +0.04(+0.51%)
Jan 29, 2008 8.402 8.443 8.322 8.417 457,048 +0.02(+0.25%)
Jan 28, 2008 8.369 8.421 8.302 8.395 211,133 +0.01(+0.12%)
Jan 25, 2008 8.795 8.795 8.359 8.386 1,715,098 -0.14(-1.60%)
Jan 24, 2008 8.300 8.522 8.300 8.522 804,564 +0.26(+3.09%)
Jan 23, 2008 7.956 8.268 7.828 8.266 824,811 -0.00(-0.02%)
Jan 22, 2008 7.941 8.379 7.917 8.268 864,896 -0.23(-2.76%)
Jan 21, 2008 8.582 8.643 8.466 8.502 0 +0.00(+0.00%)
Jan 18, 2008 8.582 8.643 8.466 8.502 763,918 +0.04(+0.48%)
Jan 17, 2008 8.653 8.686 8.428 8.461 712,727 -0.15(-1.77%)
Jan 16, 2008 8.615 8.745 8.495 8.613 655,367 -0.17(-1.92%)
Jan 15, 2008 8.899 8.936 8.749 8.782 1,125,230 -0.20(-2.26%)
Jan 14, 2008 8.959 9.013 8.897 8.985 1,030,037 +0.25(+2.81%)
Jan 11, 2008 8.884 8.921 8.728 8.740 1,598,724 -0.19(-2.16%)
Jan 10, 2008 8.812 9.015 8.812 8.933 479,138 -0.01(-0.09%)
Jan 09, 2008 8.781 8.941 8.710 8.941 684,047 +0.16(+1.79%)
Jan 08, 2008 9.051 9.133 8.784 8.784 959,863 -0.26(-2.88%)
Jan 07, 2008 9.098 9.135 8.917 9.044 850,940 -0.07(-0.79%)
Jan 04, 2008 9.415 9.415 9.117 9.117 850,635 -0.44(-4.61%)
Jan 03, 2008 9.580 9.620 9.503 9.557 3,026,651 -0.03(-0.27%)
Jan 02, 2008 9.749 9.803 9.538 9.584 814,022 -0.18(-1.86%)
Jan 01, 2008 9.800 9.850 9.765 9.765 0 +0.00(+0.00%)
Dec 31, 2007 9.800 9.850 9.765 9.765 819,575 -0.12(-1.26%)
Dec 28, 2007 9.938 9.962 9.831 9.890 322,191 +0.01(+0.08%)
Dec 27, 2007 9.970 10.01 9.872 9.882 970,694 -0.16(-1.62%)
Dec 26, 2007 9.997 10.06 9.964 10.04 507,696 +0.02(+0.18%)
Dec 24, 2007 10.07 10.07 9.959 10.03 170,859 +0.08(+0.82%)
Dec 21, 2007 9.947 9.947 9.887 9.944 161,095 +0.17(+1.69%)
Dec 20, 2007 9.729 9.782 9.665 9.779 354,533 +0.17(+1.72%)
Dec 19, 2007 9.600 9.659 9.551 9.613 1,407,759 +0.04(+0.45%)
Dec 18, 2007 9.613 9.628 9.459 9.570 3,638,693 +0.03(+0.32%)
Dec 17, 2007 9.688 9.703 9.533 9.540 252,627 -0.21(-2.13%)
Dec 14, 2007 9.798 9.867 9.743 9.747 466,201 -0.11(-1.13%)
Dec 13, 2007 9.795 9.874 9.764 9.859 185,504 +0.00(+0.02%)
Dec 12, 2007 9.918 9.993 9.718 9.857 378,941 +0.10(+0.99%)
Dec 11, 2007 9.957 10.04 9.741 9.761 467,422 -0.19(-1.91%)
Dec 10, 2007 9.897 9.980 9.893 9.951 555,903 +0.06(+0.61%)
Dec 07, 2007 9.915 9.925 9.854 9.890 413,723 -0.00(-0.03%)
Dec 06, 2007 9.833 9.908 9.770 9.893 864,060 +0.13(+1.38%)
Dec 05, 2007 9.695 9.788 9.676 9.759 632,179 +0.22(+2.30%)
Dec 04, 2007 9.521 9.621 9.498 9.539 700,523 -0.03(-0.33%)
Dec 03, 2007 9.685 9.685 9.562 9.570 11,152,337 -0.09(-0.95%)
Nov 30, 2007 9.833 9.847 9.579 9.662 532,361 -0.11(-1.14%)
Nov 29, 2007 9.731 9.810 9.702 9.774 504,645 +0.03(+0.30%)
Nov 28, 2007 9.551 9.774 9.513 9.744 981,324 +0.32(+3.39%)
Nov 27, 2007 9.346 9.464 9.285 9.425 508,306 +0.12(+1.25%)
Nov 26, 2007 9.449 9.575 9.284 9.308 1,415,691 -0.18(-1.93%)
Nov 23, 2007 9.407 9.502 9.407 9.492 431,419 +0.12(+1.24%)
Nov 21, 2007 9.411 9.538 9.310 9.375 804,259 -0.12(-1.29%)
Nov 20, 2007 9.475 9.649 9.341 9.498 656,588 +0.01(+0.09%)
Nov 19, 2007 9.570 9.644 9.461 9.490 1,128,757 -0.14(-1.43%)
Nov 16, 2007 9.603 9.628 9.464 9.628 1,496,239 +0.09(+0.98%)
Nov 15, 2007 9.600 9.641 9.457 9.534 2,338,942 -0.07(-0.75%)
Nov 14, 2007 9.842 9.847 9.577 9.607 1,269,851 -0.14(-1.41%)
Nov 13, 2007 9.446 9.744 9.446 9.744 450,092 +0.36(+3.81%)
Nov 12, 2007 9.387 9.600 9.372 9.387 1,721,774 -0.16(-1.72%)
Nov 09, 2007 9.603 9.704 9.521 9.551 1,864,807 -0.28(-2.88%)
Nov 08, 2007 10.08 10.17 9.669 9.834 2,401,293 -0.39(-3.77%)
Nov 07, 2007 10.26 10.44 10.22 10.22 967,369 -0.25(-2.39%)
Nov 06, 2007 10.37 10.47 10.32 10.47 626,687 +0.11(+1.03%)
Nov 05, 2007 10.36 10.40 10.28 10.36 1,815,783 -0.02(-0.21%)
Nov 02, 2007 10.43 10.43 10.27 10.38 940,336 +0.07(+0.67%)
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.