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 (%)
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%)
Nov 01, 2005 7.420 7.422 7.371 7.396 399,693 -0.01(-0.11%)
Oct 31, 2005 7.373 7.445 7.350 7.404 302,058 +0.11(+1.51%)
Oct 28, 2005 7.266 7.307 7.219 7.294 73,226 +0.03(+0.47%)
Oct 27, 2005 7.342 7.342 7.255 7.260 162,318 -0.07(-0.98%)
Oct 26, 2005 7.350 7.425 7.332 7.332 171,471 -0.04(-0.58%)
Oct 25, 2005 7.407 7.422 7.327 7.374 400,913 -0.05(-0.71%)
Oct 24, 2005 7.374 7.494 7.345 7.427 200,151 +0.09(+1.21%)
Oct 21, 2005 7.374 7.383 7.324 7.338 264,834 +0.05(+0.67%)
Oct 20, 2005 7.391 7.391 7.276 7.289 402,133 -0.07(-0.89%)
Oct 19, 2005 7.209 7.355 7.209 7.355 182,455 +0.09(+1.22%)
Oct 18, 2005 7.283 7.299 7.252 7.266 297,786 -0.01(-0.11%)
Oct 17, 2005 7.243 7.283 7.232 7.274 99,465 +0.03(+0.43%)
Oct 14, 2005 7.270 7.270 7.196 7.243 450,341 +0.03(+0.39%)
Oct 13, 2005 7.176 7.242 7.145 7.215 303,278 +0.04(+0.62%)
Oct 12, 2005 7.170 7.240 7.147 7.171 557,739 -0.06(-0.84%)
Oct 11, 2005 7.294 7.302 7.207 7.232 185,506 -0.04(-0.61%)
Oct 10, 2005 7.325 7.335 7.265 7.276 122,043 -0.07(-0.94%)
Oct 07, 2005 7.366 7.366 7.320 7.345 223,339 +0.05(+0.72%)
Oct 06, 2005 7.397 7.409 7.281 7.292 460,714 -0.09(-1.24%)
Oct 05, 2005 7.473 7.497 7.384 7.384 90,312 -0.10(-1.40%)
Oct 04, 2005 7.563 7.599 7.489 7.489 84,210 -0.10(-1.25%)
Oct 03, 2005 7.560 7.607 7.560 7.584 230,052 +0.05(+0.65%)
Sep 30, 2005 7.512 7.555 7.512 7.535 67,734 +0.03(+0.46%)
Sep 29, 2005 7.391 7.517 7.368 7.501 93,973 +0.08(+1.10%)
Sep 28, 2005 7.414 7.450 7.384 7.419 461,935 +0.02(+0.29%)
Sep 27, 2005 7.419 7.430 7.360 7.397 115,941 -0.01(-0.18%)
Sep 26, 2005 7.473 7.473 7.402 7.410 73,836 +0.00(+0.02%)
Sep 23, 2005 7.409 7.437 7.342 7.409 84,210 +0.02(+0.22%)
Sep 22, 2005 7.358 7.419 7.327 7.392 490,005 +0.01(+0.11%)
Sep 21, 2005 7.451 7.451 7.378 7.384 158,656 -0.09(-1.25%)
Sep 20, 2005 7.555 7.650 7.447 7.478 168,420 -0.02(-0.22%)
Sep 19, 2005 7.530 7.530 7.479 7.494 129,366 -0.07(-0.91%)
Sep 16, 2005 7.540 7.563 7.509 7.563 86,651 +0.06(+0.74%)
Sep 15, 2005 7.548 7.555 7.484 7.507 73,836 -0.04(-0.52%)
Sep 14, 2005 7.617 7.630 7.538 7.546 178,794 -0.07(-0.97%)
Sep 13, 2005 7.612 7.676 7.589 7.620 295,345 +0.02(+0.22%)
Sep 12, 2005 7.637 7.648 7.599 7.604 134,248 +0.01(+0.11%)
Sep 09, 2005 7.589 7.614 7.556 7.596 150,723 +0.02(+0.22%)
Sep 08, 2005 7.569 7.609 7.546 7.579 112,280 +0.01(+0.11%)
Sep 07, 2005 7.538 7.579 7.507 7.571 66,513 +0.03(+0.35%)
Sep 06, 2005 7.465 7.545 7.465 7.545 1,396,179 +0.10(+1.36%)
Sep 02, 2005 7.481 7.481 7.437 7.443 56,750 -0.01(-0.13%)
Sep 01, 2005 7.465 7.501 7.440 7.453 362,469 -0.01(-0.15%)
Aug 31, 2005 7.415 7.465 7.399 7.465 386,268 +0.03(+0.46%)
Aug 30, 2005 7.407 7.430 7.374 7.430 218,458 -0.02(-0.31%)
Aug 29, 2005 7.378 7.461 7.337 7.453 389,319 +0.06(+0.86%)
Aug 26, 2005 7.415 7.415 7.366 7.389 148,893 -0.02(-0.24%)
Aug 25, 2005 7.407 7.438 7.399 7.407 81,769 +0.00(+0.00%)
Aug 24, 2005 7.406 7.504 7.392 7.407 190,388 -0.04(-0.51%)
Aug 23, 2005 7.448 7.473 7.412 7.445 79,938 +0.01(+0.20%)
Aug 22, 2005 7.465 7.504 7.399 7.430 663,307 -0.00(-0.07%)
Aug 19, 2005 7.442 7.471 7.422 7.435 244,697 -0.00(-0.07%)
Aug 18, 2005 7.342 7.471 7.342 7.440 195,269 -0.04(-0.59%)
Aug 17, 2005 7.443 7.504 7.443 7.484 139,129 +0.08(+1.04%)
Aug 16, 2005 7.473 7.473 7.391 7.407 173,302 -0.09(-1.25%)
Aug 15, 2005 7.448 7.528 7.430 7.501 108,618 +0.05(+0.70%)
Aug 12, 2005 7.438 7.451 7.407 7.448 428,983 -0.04(-0.55%)
Aug 11, 2005 7.506 7.548 7.473 7.489 78,107 +0.02(+0.29%)
Aug 10, 2005 7.609 7.610 7.463 7.468 583,368 -0.10(-1.35%)
Aug 09, 2005 7.587 7.619 7.570 7.570 115,331 +0.03(+0.36%)
Aug 08, 2005 7.571 7.594 7.520 7.543 126,315 -0.02(-0.26%)
Aug 05, 2005 7.581 7.604 7.542 7.563 980,010 -0.03(-0.45%)
Aug 04, 2005 7.643 7.664 7.589 7.597 466,206 -0.08(-1.09%)
Aug 03, 2005 7.620 7.681 7.620 7.681 115,331 +0.04(+0.51%)
Aug 02, 2005 7.571 7.664 7.571 7.642 198,320 +0.06(+0.76%)
Aug 01, 2005 7.571 7.604 7.546 7.584 56,750 +0.03(+0.46%)
Jul 29, 2005 7.602 7.607 7.545 7.550 829,897 -0.04(-0.56%)
Jul 28, 2005 7.604 7.609 7.568 7.592 128,145 -0.00(-0.02%)
Jul 27, 2005 7.555 7.601 7.514 7.594 810,980 +0.05(+0.65%)
Jul 26, 2005 7.538 7.564 7.514 7.545 196,490 +0.02(+0.33%)
Jul 25, 2005 7.553 7.571 7.509 7.520 190,388 -0.03(-0.43%)
Jul 22, 2005 7.576 7.583 7.506 7.553 385,658 +0.00(+0.04%)
Jul 21, 2005 7.632 7.632 7.538 7.550 535,771 -0.05(-0.71%)
Jul 20, 2005 7.519 7.619 7.478 7.604 1,206,401 +0.01(+0.13%)
Jul 19, 2005 7.487 7.622 7.487 7.594 445,459 +0.11(+1.42%)
Jul 18, 2005 7.496 7.504 7.471 7.487 140,960 -0.02(-0.26%)
Jul 15, 2005 7.530 7.532 7.473 7.507 106,788 -0.00(-0.04%)
Jul 14, 2005 7.538 7.566 7.479 7.510 985,502 +0.05(+0.64%)
Jul 13, 2005 7.440 7.476 7.424 7.463 190,998 +0.03(+0.42%)
Jul 12, 2005 7.391 7.455 7.365 7.432 648,662 +0.05(+0.69%)
Jul 11, 2005 7.317 7.381 7.313 7.381 198,320 +0.09(+1.26%)
Jul 08, 2005 7.166 7.304 7.166 7.289 208,694 +0.12(+1.71%)
Jul 07, 2005 7.014 7.173 7.014 7.166 230,052 +0.02(+0.25%)
Jul 06, 2005 7.129 7.204 7.129 7.148 193,439 +0.00(+0.00%)
Jul 05, 2005 7.047 7.160 7.047 7.148 76,887 +0.07(+0.97%)
Jul 01, 2005 7.109 7.124 7.076 7.079 98,245 +0.01(+0.21%)
Jun 30, 2005 7.152 7.165 7.065 7.065 134,858 -0.06(-0.90%)
Jun 29, 2005 7.170 7.174 7.124 7.129 773,757 -0.00(-0.05%)
Jun 28, 2005 7.094 7.153 7.094 7.132 707,243 +0.06(+0.90%)
Jun 27, 2005 7.104 7.120 7.040 7.068 106,788 -0.05(-0.76%)
Jun 24, 2005 7.202 7.212 7.122 7.122 418,609 -0.10(-1.36%)
Jun 23, 2005 7.309 7.363 7.220 7.220 423,491 -0.08(-1.10%)
Jun 22, 2005 7.301 7.319 7.260 7.301 173,912 +0.02(+0.34%)
Jun 21, 2005 7.253 7.283 7.235 7.276 152,554 +0.03(+0.48%)
Jun 20, 2005 7.211 7.281 7.176 7.242 185,506 -0.02(-0.29%)
Jun 17, 2005 7.292 7.297 7.238 7.263 172,081 +0.01(+0.14%)
Jun 16, 2005 7.202 7.261 7.202 7.253 98,245 +0.03(+0.43%)
Jun 15, 2005 7.211 7.242 7.125 7.222 170,250 +0.04(+0.57%)
Jun 14, 2005 7.227 7.227 7.170 7.181 194,659 -0.03(-0.41%)
Jun 13, 2005 7.178 7.260 7.178 7.211 89,091 +0.02(+0.23%)
Jun 10, 2005 7.255 7.266 7.145 7.194 661,476 -0.06(-0.84%)
Jun 09, 2005 7.181 7.261 7.170 7.255 1,431,572 +0.04(+0.57%)
Jun 08, 2005 7.243 7.245 7.185 7.214 1,588,398 +0.00(+0.05%)
Jun 07, 2005 7.232 7.312 7.204 7.211 4,139,111 -0.02(-0.29%)
Jun 06, 2005 7.227 7.256 7.201 7.232 1,419,368 -0.00(-0.05%)
Jun 03, 2005 7.329 7.330 7.230 7.235 278,869 -0.09(-1.27%)
Jun 02, 2005 7.292 7.335 7.292 7.329 624,863 +0.03(+0.47%)
Jun 01, 2005 7.211 7.333 7.211 7.294 144,011 +0.07(+0.95%)
May 31, 2005 7.252 7.268 7.211 7.225 263,614 -0.04(-0.50%)
May 27, 2005 7.268 7.270 7.229 7.261 172,691 -0.01(-0.09%)
May 26, 2005 7.202 7.279 7.202 7.268 162,928 +0.08(+1.16%)
May 25, 2005 7.202 7.202 7.142 7.184 85,430 -0.02(-0.30%)
May 24, 2005 7.186 7.219 7.152 7.206 195,880 +0.02(+0.34%)
May 23, 2005 7.148 7.206 7.142 7.181 428,373 +0.04(+0.50%)
May 20, 2005 7.132 7.152 7.088 7.145 572,995 +0.01(+0.18%)
May 19, 2005 7.088 7.134 7.088 7.132 1,012,352 +0.07(+0.97%)
May 18, 2005 6.986 7.099 6.986 7.063 1,958,191 +0.10(+1.41%)
May 17, 2005 6.907 6.965 6.876 6.965 86,040 +0.03(+0.43%)
May 16, 2005 6.873 6.937 6.865 6.935 785,351 +0.06(+0.91%)
May 13, 2005 6.819 6.906 6.791 6.873 175,132 +0.10(+1.43%)
May 12, 2005 6.784 6.825 6.735 6.776 112,890 -0.00(-0.02%)
May 11, 2005 6.735 6.778 6.671 6.778 92,142 +0.08(+1.17%)
May 10, 2005 6.760 6.760 6.699 6.699 98,855 -0.08(-1.16%)
May 09, 2005 6.784 6.784 6.740 6.778 7,932 +0.01(+0.10%)
May 06, 2005 6.801 6.801 6.748 6.771 81,159 +0.03(+0.39%)
May 05, 2005 6.762 6.773 6.704 6.745 145,231 +0.01(+0.15%)
May 04, 2005 6.684 6.760 6.653 6.735 175,132 +0.07(+1.03%)
May 03, 2005 6.629 6.691 6.621 6.666 234,323 +0.05(+0.69%)
May 02, 2005 6.637 6.658 6.599 6.621 1,117,310 +0.01(+0.12%)
Apr 29, 2005 6.596 6.627 6.532 6.612 191,608 +0.05(+0.82%)
Apr 28, 2005 6.612 6.616 6.558 6.558 281,920 -0.08(-1.16%)
Apr 27, 2005 6.604 6.657 6.571 6.635 90,312 +0.00(+0.00%)
Apr 26, 2005 6.686 6.738 6.635 6.635 111,059 -0.06(-0.95%)
Apr 25, 2005 6.694 6.724 6.663 6.699 94,583 +0.04(+0.64%)
Apr 22, 2005 6.719 6.719 6.603 6.657 106,178 -0.06(-0.88%)
Apr 21, 2005 6.621 6.732 6.614 6.716 197,710 +0.18(+2.76%)
Apr 20, 2005 6.629 6.663 6.526 6.535 331,958 -0.06(-0.94%)
Apr 19, 2005 6.571 6.606 6.535 6.598 200,151 +0.08(+1.26%)
Apr 18, 2005 6.493 6.544 6.480 6.516 105,567 +0.03(+0.40%)
Apr 15, 2005 6.596 6.607 6.483 6.489 283,751 -0.20(-2.94%)
Apr 14, 2005 6.784 6.804 6.686 6.686 188,557 -0.11(-1.66%)
Apr 13, 2005 6.899 6.899 6.796 6.799 146,452 -0.10(-1.45%)
Apr 12, 2005 6.843 6.940 6.830 6.899 78,718 +0.01(+0.17%)
Apr 11, 2005 6.965 6.965 6.888 6.888 23,188 -0.05(-0.69%)
Apr 08, 2005 6.997 7.006 6.935 6.935 43,325 -0.05(-0.70%)
Apr 07, 2005 6.916 6.997 6.916 6.984 46,986 +0.06(+0.88%)
Apr 06, 2005 6.965 6.993 6.924 6.924 75,667 -0.02(-0.31%)
Apr 05, 2005 6.942 6.953 6.927 6.945 71,395 +0.00(+0.05%)
Apr 04, 2005 6.916 6.958 6.870 6.942 145,842 +0.03(+0.38%)
Apr 01, 2005 7.006 7.027 6.916 6.916 230,052 -0.04(-0.57%)
Mar 31, 2005 7.006 7.006 6.952 6.955 145,231 -0.03(-0.47%)
Mar 30, 2005 6.883 6.994 6.883 6.988 145,231 +0.11(+1.57%)
Mar 29, 2005 6.916 6.955 6.868 6.880 570,554 -0.05(-0.73%)
Mar 28, 2005 6.948 6.979 6.930 6.930 42,715 -0.01(-0.14%)
Mar 24, 2005 6.940 6.986 6.940 6.940 100,686 +0.00(+0.07%)
Mar 23, 2005 6.904 6.968 6.904 6.935 176,353 +0.03(+0.45%)
Mar 22, 2005 6.973 7.004 6.904 6.904 153,164 -0.07(-1.03%)
Mar 21, 2005 6.958 6.993 6.924 6.976 151,944 +0.02(+0.26%)
Mar 18, 2005 7.014 7.014 6.930 6.958 358,808 -0.04(-0.54%)
Mar 17, 2005 6.981 7.032 6.978 6.996 345,383 +0.00(+0.00%)
Mar 16, 2005 7.030 7.079 6.973 6.996 367,351 -0.05(-0.72%)
Mar 15, 2005 7.124 7.124 7.047 7.047 256,291 -0.07(-0.99%)
Mar 14, 2005 7.120 7.129 7.086 7.117 183,065 +0.01(+0.16%)
Mar 11, 2005 7.227 7.230 7.089 7.106 297,786 -0.09(-1.21%)
Mar 10, 2005 7.189 7.214 7.132 7.193 324,026 +0.00(+0.05%)
Mar 09, 2005 7.197 7.255 7.178 7.189 101,296 -0.02(-0.32%)
Mar 08, 2005 7.263 7.322 7.212 7.212 368,571 -0.06(-0.77%)
Mar 07, 2005 7.194 7.324 7.194 7.268 183,675 +0.07(+1.02%)
Mar 04, 2005 7.227 7.232 7.183 7.194 2,007,008 +0.02(+0.30%)
Mar 03, 2005 7.211 7.215 7.117 7.173 108,008 -0.05(-0.75%)
Mar 02, 2005 7.194 7.273 7.168 7.227 155,605 +0.00(+0.00%)
Mar 01, 2005 7.178 7.245 7.178 7.227 335,009 +0.07(+1.03%)
Feb 28, 2005 7.178 7.206 7.134 7.153 142,791 -0.02(-0.27%)
Feb 25, 2005 7.145 7.186 7.120 7.173 73,226 +0.04(+0.62%)
Feb 24, 2005 7.048 7.142 7.032 7.129 133,637 +0.07(+0.93%)
Feb 23, 2005 7.096 7.096 7.014 7.063 336,230 -0.02(-0.30%)
Feb 22, 2005 7.112 7.174 7.070 7.084 208,084 -0.07(-0.92%)
Feb 18, 2005 7.170 7.193 7.148 7.150 64,683 -0.03(-0.41%)
Feb 17, 2005 7.260 7.260 7.179 7.179 508,311 -0.09(-1.26%)
Feb 16, 2005 7.276 7.292 7.247 7.271 122,043 -0.02(-0.29%)
Feb 15, 2005 7.247 7.353 7.235 7.292 379,555 +0.05(+0.63%)
Feb 14, 2005 7.230 7.255 7.225 7.247 121,433 +0.02(+0.29%)
Feb 11, 2005 7.120 7.253 7.088 7.225 42,715 +0.07(+1.03%)
Feb 10, 2005 7.137 7.156 7.088 7.152 136,078 +0.02(+0.32%)
Feb 09, 2005 7.243 7.243 7.129 7.129 228,221 -0.11(-1.54%)
Feb 08, 2005 7.227 7.276 7.227 7.240 71,395 +0.01(+0.18%)
Feb 07, 2005 7.235 7.253 7.186 7.227 284,361 +0.02(+0.23%)
Feb 04, 2005 7.132 7.232 7.129 7.211 331,958 +0.11(+1.50%)
Feb 03, 2005 7.129 7.142 7.070 7.104 166,589 -0.06(-0.80%)
Feb 02, 2005 7.194 7.194 7.140 7.161 2,845,448 -0.01(-0.21%)
Feb 01, 2005 7.161 7.193 7.150 7.176 3,006,546 +0.04(+0.53%)
Jan 31, 2005 7.161 7.168 7.114 7.138 225,780 +0.07(+1.02%)
Jan 28, 2005 7.120 7.122 7.024 7.066 157,436 -0.03(-0.42%)
Jan 27, 2005 7.038 7.096 7.038 7.096 43,325 +0.02(+0.22%)
Jan 26, 2005 7.047 7.091 7.004 7.081 284,361 +0.11(+1.64%)
Jan 25, 2005 6.965 7.035 6.965 6.966 170,250 +0.00(+0.07%)
Jan 24, 2005 7.047 7.063 6.950 6.961 462,545 -0.09(-1.30%)
Jan 21, 2005 7.129 7.135 7.038 7.053 358,198 -0.05(-0.69%)
Jan 20, 2005 7.112 7.152 7.088 7.102 195,269 -0.09(-1.30%)
Jan 19, 2005 7.333 7.333 7.196 7.196 108,008 -0.15(-2.05%)
Jan 18, 2005 7.289 7.353 7.256 7.347 200,151 +0.05(+0.65%)
Jan 14, 2005 7.253 7.309 7.253 7.299 599,844 +0.05(+0.66%)
Jan 13, 2005 7.311 7.322 7.219 7.252 364,300 -0.07(-0.96%)
Jan 12, 2005 7.284 7.322 7.214 7.322 62,852 +0.05(+0.74%)
Jan 11, 2005 7.306 7.309 7.230 7.268 560,180 -0.07(-0.96%)
Jan 10, 2005 7.325 7.392 7.319 7.338 89,702 -0.02(-0.29%)
Jan 07, 2005 7.342 7.369 7.276 7.360 60,411 +0.05(+0.72%)
Jan 06, 2005 7.350 7.391 7.306 7.307 462,545 -0.04(-0.60%)
Jan 05, 2005 7.407 7.448 7.351 7.351 232,493 -0.06(-0.80%)
Jan 04, 2005 7.604 7.604 7.356 7.410 321,585 -0.15(-2.04%)
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.