Skip to main content

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

95.38 +0.26 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 40.03 40.18 39.78 39.89 25,606 -0.11(-0.27%)
Feb 25, 2005 39.84 40.07 39.71 40.00 13,131 +0.24(+0.62%)
Feb 24, 2005 39.30 39.83 39.21 39.75 23,964 +0.37(+0.93%)
Feb 23, 2005 39.57 39.57 39.11 39.39 60,295 -0.12(-0.30%)
Feb 22, 2005 39.66 40.01 39.42 39.51 37,315 -0.37(-0.92%)
Feb 18, 2005 39.98 40.11 39.86 39.87 11,599 -0.16(-0.41%)
Feb 17, 2005 40.48 40.48 40.04 40.04 91,154 -0.51(-1.26%)
Feb 16, 2005 40.57 40.67 40.41 40.55 21,885 -0.12(-0.29%)
Feb 15, 2005 40.41 41.00 40.35 40.67 68,064 +0.26(+0.63%)
Feb 14, 2005 40.32 40.46 40.29 40.41 21,776 +0.12(+0.29%)
Feb 11, 2005 39.71 40.45 39.52 40.29 7,660 +0.41(+1.03%)
Feb 10, 2005 39.80 39.91 39.52 39.88 24,402 +0.13(+0.32%)
Feb 09, 2005 40.39 40.39 39.75 39.75 40,926 -0.62(-1.54%)
Feb 08, 2005 40.30 40.57 40.30 40.37 12,803 +0.07(+0.18%)
Feb 07, 2005 40.35 40.45 40.07 40.30 50,993 +0.09(+0.23%)
Feb 04, 2005 39.77 40.33 39.75 40.21 59,529 +0.59(+1.50%)
Feb 03, 2005 39.75 39.83 39.42 39.61 29,874 -0.32(-0.80%)
Feb 02, 2005 40.12 40.12 39.82 39.93 510,265 -0.08(-0.21%)
Feb 01, 2005 39.93 40.11 39.87 40.02 539,155 +0.21(+0.53%)
Jan 31, 2005 39.93 39.97 39.67 39.81 40,488 +0.40(+1.02%)
Jan 28, 2005 39.71 39.72 39.17 39.40 28,232 -0.16(-0.42%)
Jan 27, 2005 39.25 39.57 39.25 39.57 7,769 +0.09(+0.22%)
Jan 26, 2005 39.30 39.54 39.06 39.48 50,993 +0.64(+1.64%)
Jan 25, 2005 38.84 39.23 38.84 38.85 30,530 +0.03(+0.07%)
Jan 24, 2005 39.30 39.39 38.76 38.82 82,946 -0.51(-1.30%)
Jan 21, 2005 39.75 39.79 39.25 39.33 64,234 -0.27(-0.69%)
Jan 20, 2005 39.66 39.88 39.52 39.61 35,017 -0.52(-1.30%)
Jan 19, 2005 40.89 40.89 40.13 40.13 19,368 -0.84(-2.05%)
Jan 18, 2005 40.65 41.00 40.46 40.97 35,892 +0.27(+0.65%)
Jan 14, 2005 40.45 40.76 40.45 40.70 107,568 +0.27(+0.66%)
Jan 13, 2005 40.77 40.83 40.25 40.44 65,328 -0.39(-0.96%)
Jan 12, 2005 40.62 40.83 40.23 40.83 11,271 +0.30(+0.74%)
Jan 11, 2005 40.74 40.76 40.32 40.53 100,455 -0.39(-0.96%)
Jan 10, 2005 40.85 41.22 40.81 40.92 16,086 -0.12(-0.29%)
Jan 07, 2005 40.94 41.10 40.57 41.04 10,833 +0.29(+0.72%)
Jan 06, 2005 40.99 41.21 40.74 40.75 82,946 -0.25(-0.60%)
Jan 05, 2005 41.31 41.53 40.99 40.99 41,692 -0.33(-0.80%)
Jan 04, 2005 42.40 42.40 41.02 41.32 57,668 -0.86(-2.04%)
Jan 03, 2005 42.90 43.10 42.18 42.18 919,857 -0.50(-1.18%)
Dec 31, 2004 42.86 42.92 42.69 42.69 70,034 -0.13(-0.30%)
Dec 30, 2004 42.63 42.86 42.63 42.81 481,705 +0.16(+0.39%)
Dec 29, 2004 42.61 42.81 42.61 42.65 17,836 +0.04(+0.09%)
Dec 28, 2004 42.45 42.61 42.45 42.61 44,209 +0.22(+0.52%)
Dec 27, 2004 42.58 42.73 42.31 42.39 23,527 -0.40(-0.94%)
Dec 23, 2004 42.77 42.90 42.71 42.80 29,764 +0.01(+0.02%)
Dec 22, 2004 42.49 42.90 42.49 42.79 94,546 +0.16(+0.36%)
Dec 21, 2004 42.31 42.69 42.29 42.63 49,024 +0.47(+1.11%)
Dec 20, 2004 42.40 42.72 42.05 42.16 32,938 -0.22(-0.52%)
Dec 17, 2004 42.49 42.77 42.37 42.39 60,295 -0.36(-0.83%)
Dec 16, 2004 42.95 43.17 42.57 42.74 58,763 -0.27(-0.64%)
Dec 15, 2004 43.04 43.16 42.87 43.01 27,904 +0.08(+0.19%)
Dec 14, 2004 42.86 43.06 42.86 42.93 25,606 +0.13(+0.30%)
Dec 13, 2004 42.86 42.90 42.51 42.80 17,070 +0.39(+0.93%)
Dec 10, 2004 42.49 42.58 42.35 42.41 14,116 -0.08(-0.19%)
Dec 09, 2004 42.17 42.72 41.94 42.49 56,684 -0.17(-0.41%)
Dec 08, 2004 42.77 42.82 42.50 42.67 508,515 +0.04(+0.09%)
Dec 07, 2004 43.59 43.68 42.62 42.63 16,523 -0.82(-1.89%)
Dec 06, 2004 43.13 43.56 42.98 43.45 18,055 +0.32(+0.74%)
Dec 03, 2004 43.32 43.57 43.11 43.13 37,205 +0.43(+1.01%)
Dec 02, 2004 42.63 43.10 42.63 42.70 72,222 +0.00(+0.00%)
Dec 01, 2004 42.24 42.70 42.23 42.70 23,855 +0.93(+2.23%)
Nov 30, 2004 41.97 42.04 41.76 41.77 6,565 -0.21(-0.50%)
Nov 29, 2004 42.17 42.36 41.68 41.98 43,005 -0.01(-0.02%)
Nov 26, 2004 42.04 42.12 41.96 41.99 5,799 +0.00(+0.00%)
Nov 24, 2004 41.81 42.06 41.81 41.99 88,418 +0.35(+0.83%)
Nov 23, 2004 41.79 41.89 41.43 41.64 48,039 -0.15(-0.35%)
Nov 22, 2004 41.40 41.79 41.24 41.79 105,270 +0.24(+0.57%)
Nov 19, 2004 42.42 42.42 41.55 41.55 133,502 -0.81(-1.92%)
Nov 18, 2004 42.17 42.45 42.03 42.37 33,813 +0.27(+0.65%)
Nov 17, 2004 42.13 42.54 41.97 42.09 42,130 +0.52(+1.25%)
Nov 16, 2004 41.73 41.73 41.36 41.57 21,010 -0.37(-0.89%)
Nov 15, 2004 41.67 41.95 41.48 41.95 46,288 +0.37(+0.90%)
Nov 12, 2004 41.17 41.57 40.95 41.57 51,431 +0.53(+1.29%)
Nov 11, 2004 40.63 41.04 40.51 41.04 60,623 +0.62(+1.54%)
Nov 10, 2004 40.80 40.80 40.35 40.42 43,114 -0.35(-0.85%)
Nov 09, 2004 40.91 41.02 40.68 40.77 32,172 -0.01(-0.02%)
Nov 08, 2004 40.78 40.90 40.70 40.78 17,946 +0.01(+0.02%)
Nov 05, 2004 40.76 40.90 40.45 40.77 119,496 +0.40(+1.00%)
Nov 04, 2004 39.98 40.44 39.72 40.36 114,243 +0.44(+1.10%)
Nov 03, 2004 40.42 40.62 39.87 39.93 151,887 +0.11(+0.28%)
Nov 02, 2004 39.73 40.25 39.71 39.82 65,985 +0.15(+0.37%)
Nov 01, 2004 39.48 39.80 39.40 39.67 211,744 +0.22(+0.56%)
Oct 29, 2004 39.48 39.72 39.27 39.45 60,514 +0.06(+0.16%)
Oct 28, 2004 39.25 39.63 39.17 39.39 71,785 +0.06(+0.16%)
Oct 27, 2004 38.38 39.42 38.32 39.32 17,508 +1.09(+2.84%)
Oct 26, 2004 38.29 38.38 37.98 38.23 22,214 -0.05(-0.12%)
Oct 25, 2004 38.29 38.41 38.17 38.28 31,953 +0.01(+0.02%)
Oct 22, 2004 39.20 39.20 38.26 38.27 64,672 -0.90(-2.31%)
Oct 21, 2004 38.61 39.28 38.57 39.18 30,749 +0.68(+1.76%)
Oct 20, 2004 38.49 38.63 38.20 38.50 47,710 +0.01(+0.02%)
Oct 19, 2004 38.93 39.01 38.49 38.49 24,402 +0.14(+0.36%)
Oct 18, 2004 37.80 38.35 37.71 38.35 17,289 +0.43(+1.13%)
Oct 15, 2004 37.88 38.14 37.81 37.92 6,018 +0.03(+0.07%)
Oct 14, 2004 38.24 38.24 37.75 37.90 13,022 -0.29(-0.77%)
Oct 13, 2004 38.75 38.75 38.05 38.19 25,606 -0.01(-0.02%)
Oct 12, 2004 37.92 38.22 37.82 38.20 7,003 -0.18(-0.48%)
Oct 11, 2004 38.20 38.38 38.10 38.38 12,693 +0.11(+0.29%)
Oct 08, 2004 38.91 38.95 38.12 38.27 25,278 -0.75(-1.92%)
Oct 07, 2004 39.34 39.39 39.02 39.02 10,286 -0.29(-0.74%)
Oct 06, 2004 38.96 39.40 38.73 39.31 27,576 +0.32(+0.82%)
Oct 05, 2004 38.84 39.19 38.84 38.99 20,463 +0.03(+0.07%)
Oct 04, 2004 39.11 39.29 38.97 38.97 27,685 +0.36(+0.92%)
Oct 01, 2004 37.92 38.68 37.92 38.61 19,478 +1.18(+3.15%)
Sep 30, 2004 37.19 37.68 37.19 37.43 48,695 +0.11(+0.29%)
Sep 29, 2004 36.96 37.40 36.92 37.32 784,603 +0.39(+1.06%)
Sep 28, 2004 36.87 36.93 36.62 36.93 6,675 -0.04(-0.10%)
Sep 27, 2004 37.10 37.10 36.85 36.96 8,754 -0.28(-0.76%)
Sep 24, 2004 37.56 37.70 37.21 37.25 10,942 -0.39(-1.04%)
Sep 23, 2004 37.47 37.75 37.41 37.64 9,739 +0.16(+0.44%)
Sep 22, 2004 37.94 37.94 37.46 37.48 8,097 -0.82(-2.15%)
Sep 21, 2004 38.20 38.37 38.08 38.30 27,466 +0.26(+0.67%)
Sep 20, 2004 37.65 38.25 37.56 38.04 6,128 +0.32(+0.86%)
Sep 17, 2004 37.56 37.80 37.53 37.72 33,813 +0.04(+0.11%)
Sep 16, 2004 37.74 37.94 37.55 37.68 12,037 +0.02(+0.05%)
Sep 15, 2004 38.06 38.06 37.54 37.66 16,304 -0.48(-1.27%)
Sep 14, 2004 38.20 38.20 37.92 38.14 12,037 +0.12(+0.31%)
Sep 13, 2004 37.92 38.42 37.92 38.02 554,365 +0.26(+0.68%)
Sep 10, 2004 37.42 37.81 37.32 37.77 26,153 +0.76(+2.05%)
Sep 09, 2004 36.37 37.07 36.37 37.01 498,228 +0.76(+2.09%)
Sep 08, 2004 36.10 36.50 36.10 36.25 9,082 +0.06(+0.18%)
Sep 07, 2004 36.28 36.28 36.11 36.19 7,988 +0.05(+0.15%)
Sep 03, 2004 36.42 36.54 35.99 36.13 65,328 -0.83(-2.25%)
Sep 02, 2004 36.37 37.01 36.37 36.96 60,732 +0.50(+1.38%)
Sep 01, 2004 36.13 36.64 36.10 36.46 8,644 +0.33(+0.91%)
Aug 31, 2004 36.28 36.28 35.84 36.13 13,131 -0.34(-0.93%)
Aug 30, 2004 36.78 36.78 36.39 36.47 13,897 -0.51(-1.38%)
Aug 27, 2004 36.92 37.07 36.89 36.98 15,429 +0.20(+0.53%)
Aug 26, 2004 36.74 36.88 36.71 36.79 4,486 -0.11(-0.31%)
Aug 25, 2004 36.37 37.05 36.33 36.90 9,082 +0.43(+1.18%)
Aug 24, 2004 37.01 37.01 36.33 36.47 20,025 -0.20(-0.55%)
Aug 23, 2004 36.64 36.88 36.57 36.67 14,335 +0.15(+0.40%)
Aug 20, 2004 36.03 36.58 36.03 36.53 9,410 +0.26(+0.71%)
Aug 19, 2004 36.17 36.46 35.98 36.27 19,916 -0.21(-0.58%)
Aug 18, 2004 35.42 36.48 35.42 36.48 28,342 +0.91(+2.57%)
Aug 17, 2004 35.58 35.71 35.43 35.57 32,500 +0.28(+0.80%)
Aug 16, 2004 34.87 35.45 34.87 35.28 45,960 +0.51(+1.47%)
Aug 13, 2004 34.73 34.89 34.55 34.77 133,721 +0.17(+0.50%)
Aug 12, 2004 34.77 35.05 34.39 34.60 260,768 -0.79(-2.22%)
Aug 11, 2004 35.64 35.64 35.16 35.38 25,387 -0.99(-2.71%)
Aug 10, 2004 36.01 36.44 36.01 36.37 20,900 +0.56(+1.56%)
Aug 09, 2004 36.01 36.01 35.71 35.81 15,648 -0.14(-0.38%)
Aug 06, 2004 36.37 36.46 35.83 35.95 30,421 -0.98(-2.65%)
Aug 05, 2004 37.47 37.68 36.84 36.93 24,402 -0.59(-1.58%)
Aug 04, 2004 37.28 37.60 37.22 37.52 7,112 +0.07(+0.20%)
Aug 03, 2004 38.24 38.24 37.45 37.45 17,289 -0.89(-2.31%)
Aug 02, 2004 37.74 38.34 37.74 38.34 16,633 +0.12(+0.31%)
Jul 30, 2004 37.86 38.42 37.86 38.22 17,836 +0.22(+0.58%)
Jul 29, 2004 37.83 38.18 37.72 38.00 29,108 +0.62(+1.66%)
Jul 28, 2004 37.39 37.49 36.78 37.38 22,323 -0.09(-0.24%)
Jul 27, 2004 37.28 37.60 36.99 37.47 23,089 +0.35(+0.94%)
Jul 26, 2004 37.29 37.44 36.86 37.12 48,695 -0.08(-0.22%)
Jul 23, 2004 37.92 37.92 37.20 37.20 51,322 -0.92(-2.42%)
Jul 22, 2004 37.60 38.24 37.38 38.13 64,234 +0.38(+1.02%)
Jul 21, 2004 38.98 39.02 37.64 37.74 74,302 -0.78(-2.02%)
Jul 20, 2004 38.00 38.54 37.92 38.52 11,708 +0.65(+1.71%)
Jul 19, 2004 37.74 37.99 37.47 37.87 34,470 +0.02(+0.05%)
Jul 16, 2004 38.61 38.61 37.74 37.85 19,916 -0.55(-1.43%)
Jul 15, 2004 38.43 38.71 38.35 38.40 44,756 -0.07(-0.19%)
Jul 14, 2004 38.56 38.96 38.29 38.47 161,407 -0.75(-1.91%)
Jul 13, 2004 39.20 39.56 39.11 39.22 85,463 -0.04(-0.09%)
Jul 12, 2004 39.25 39.36 38.93 39.26 89,293 -0.29(-0.74%)
Jul 09, 2004 39.48 39.83 39.45 39.55 62,702 +0.28(+0.72%)
Jul 08, 2004 39.30 39.84 39.27 39.27 66,532 -0.59(-1.49%)
Jul 07, 2004 39.71 40.14 39.71 39.86 32,938 -0.03(-0.07%)
Jul 06, 2004 40.48 40.57 39.54 39.89 53,510 -1.05(-2.57%)
Jul 02, 2004 41.35 41.35 40.67 40.94 12,037 -0.48(-1.17%)
Jul 01, 2004 42.27 42.27 41.16 41.42 30,530 -0.93(-2.20%)
Jun 30, 2004 42.08 42.45 41.91 42.36 280,356 +0.32(+0.76%)
Jun 29, 2004 41.58 42.04 41.58 42.04 48,367 +0.48(+1.17%)
Jun 28, 2004 41.81 42.10 41.37 41.55 49,133 -0.26(-0.61%)
Jun 25, 2004 41.72 42.04 41.69 41.81 33,922 +0.18(+0.44%)
Jun 24, 2004 41.88 42.16 41.63 41.63 383,875 -0.15(-0.35%)
Jun 23, 2004 41.17 41.88 41.14 41.77 93,014 +0.78(+1.89%)
Jun 22, 2004 40.57 41.13 40.57 40.99 25,059 +0.48(+1.17%)
Jun 21, 2004 40.94 41.05 40.52 40.52 13,569 -0.35(-0.85%)
Jun 18, 2004 40.75 41.13 40.67 40.87 10,724 +0.14(+0.34%)
Jun 17, 2004 41.18 41.18 40.72 40.73 32,828 -0.68(-1.63%)
Jun 16, 2004 41.31 41.43 41.14 41.41 5,471 -0.06(-0.15%)
Jun 15, 2004 41.35 41.73 41.25 41.47 15,757 +0.53(+1.29%)
Jun 14, 2004 41.53 41.53 40.63 40.94 19,150 -0.59(-1.43%)
Jun 10, 2004 41.58 41.61 41.33 41.53 24,730 +0.13(+0.31%)
Jun 09, 2004 42.04 42.04 41.31 41.41 22,870 -0.55(-1.31%)
Jun 08, 2004 41.76 42.04 41.69 41.95 753,197 +0.08(+0.20%)
Jun 07, 2004 41.26 41.87 41.24 41.87 31,406 +0.91(+2.23%)
Jun 04, 2004 41.12 41.24 40.90 40.96 49,133 +0.60(+1.49%)
Jun 03, 2004 40.85 40.85 40.36 40.36 20,353 -0.69(-1.69%)
Jun 02, 2004 41.26 41.34 40.74 41.05 17,289 -0.05(-0.13%)
Jun 01, 2004 40.89 41.31 40.81 41.10 84,916 -0.17(-0.42%)
May 28, 2004 41.17 41.29 41.04 41.28 66,860 +0.16(+0.40%)
May 27, 2004 41.35 41.35 40.76 41.11 148,166 +0.27(+0.65%)
May 26, 2004 40.63 40.95 40.41 40.85 498,119 +0.12(+0.29%)
May 25, 2004 39.57 40.73 39.49 40.73 118,839 +0.98(+2.46%)
May 24, 2004 39.75 40.12 39.59 39.75 47,820 +0.43(+1.09%)
May 21, 2004 39.48 39.72 39.32 39.32 4,596 -0.01(-0.02%)
May 20, 2004 39.52 39.66 39.23 39.33 28,451 -0.14(-0.35%)
May 19, 2004 39.71 40.18 39.40 39.47 26,700 +0.38(+0.98%)
May 18, 2004 39.07 39.27 38.99 39.08 6,237 +0.51(+1.33%)
May 17, 2004 38.52 38.86 38.33 38.57 75,505 -0.58(-1.49%)
May 14, 2004 39.71 39.76 39.16 39.16 10,833 -0.69(-1.72%)
May 13, 2004 39.71 40.14 39.59 39.84 61,389 -0.07(-0.18%)
May 12, 2004 40.03 40.03 38.94 39.92 28,889 -0.23(-0.57%)
May 11, 2004 39.84 40.19 39.80 40.14 35,126 +0.77(+1.95%)
May 10, 2004 39.11 39.59 39.01 39.38 35,236 -0.29(-0.74%)
May 07, 2004 39.84 40.30 39.61 39.67 16,523 -0.02(-0.05%)
May 06, 2004 39.73 39.83 39.26 39.69 35,564 -0.26(-0.64%)
May 05, 2004 39.84 40.17 39.67 39.94 34,032 +0.23(+0.58%)
May 04, 2004 39.40 40.20 39.36 39.72 11,052 +0.51(+1.31%)
May 03, 2004 39.11 39.79 39.01 39.20 12,693 -0.05(-0.12%)
Apr 30, 2004 39.84 40.07 38.94 39.25 30,968 -0.76(-1.90%)
Apr 29, 2004 40.67 40.89 39.61 40.01 26,700 -0.82(-2.01%)
Apr 28, 2004 41.07 41.19 40.67 40.83 21,010 -0.86(-2.06%)
Apr 27, 2004 41.99 42.36 41.69 41.69 9,848 -0.30(-0.72%)
Apr 26, 2004 42.40 42.40 41.78 41.99 23,746 -0.46(-1.08%)
Apr 23, 2004 42.31 42.49 42.10 42.45 21,885 +0.35(+0.82%)
Apr 22, 2004 41.18 42.18 41.02 42.10 39,613 +1.07(+2.61%)
Apr 21, 2004 40.72 41.26 40.72 41.03 18,493 +0.37(+0.90%)
Apr 20, 2004 41.88 42.01 40.67 40.67 26,262 -0.95(-2.28%)
Apr 19, 2004 41.17 41.68 41.03 41.62 12,256 +0.30(+0.73%)
Apr 16, 2004 41.52 41.52 40.89 41.31 12,693 -0.43(-1.03%)
Apr 15, 2004 42.44 42.44 41.41 41.74 133,502 -0.52(-1.23%)
Apr 14, 2004 42.04 42.50 42.04 42.27 30,311 -0.31(-0.73%)
Apr 13, 2004 43.32 43.32 42.32 42.58 169,723 -0.43(-1.00%)
Apr 12, 2004 43.04 43.17 42.89 43.01 13,459 +0.10(+0.23%)
Apr 08, 2004 43.32 43.36 42.69 42.90 7,112 +0.32(+0.75%)
Apr 07, 2004 42.95 42.95 42.36 42.58 234,505 -0.24(-0.55%)
Apr 06, 2004 43.01 43.18 42.78 42.82 421,519 -0.71(-1.64%)
Apr 05, 2004 43.18 43.54 43.01 43.54 24,402 +0.48(+1.10%)
Apr 02, 2004 43.09 43.13 42.68 43.06 224,985 +1.00(+2.37%)
Apr 01, 2004 41.59 42.20 41.59 42.06 21,995 +0.66(+1.59%)
Mar 31, 2004 41.85 41.85 41.40 41.41 11,271 -0.29(-0.70%)
Mar 30, 2004 41.58 41.84 41.36 41.70 18,384 +0.12(+0.29%)
Mar 29, 2004 41.31 41.85 41.31 41.58 38,300 +0.50(+1.22%)
Mar 26, 2004 41.12 41.38 40.99 41.08 51,759 +0.06(+0.16%)
Mar 25, 2004 40.35 41.12 40.21 41.01 14,882 +1.33(+3.36%)
Mar 24, 2004 39.48 39.98 39.44 39.68 59,857 +0.14(+0.35%)
Mar 23, 2004 39.75 39.98 39.31 39.54 42,020 +0.20(+0.51%)
Mar 22, 2004 39.57 39.74 39.11 39.34 69,377 -0.76(-1.89%)
Mar 19, 2004 40.67 40.89 40.10 40.10 9,520 -0.70(-1.72%)
Mar 18, 2004 40.89 41.03 40.54 40.80 18,274 -0.28(-0.69%)
Mar 17, 2004 40.65 41.25 40.65 41.09 42,786 +0.65(+1.60%)
Mar 16, 2004 40.39 40.76 40.00 40.44 30,421 +0.27(+0.66%)
Mar 15, 2004 41.12 41.12 40.17 40.17 131,533 -1.04(-2.53%)
Mar 12, 2004 40.94 41.30 40.76 41.21 28,560 +0.82(+2.04%)
Mar 11, 2004 40.44 41.20 40.36 40.39 90,278 -0.40(-0.99%)
Mar 10, 2004 41.63 41.73 40.76 40.79 153,200 -0.81(-1.95%)
Mar 09, 2004 41.58 41.67 41.12 41.61 69,487 -0.06(-0.15%)
Mar 08, 2004 42.90 42.96 41.67 41.67 79,226 -1.24(-2.90%)
Mar 05, 2004 42.50 43.31 42.50 42.91 15,867 -0.10(-0.23%)
Mar 04, 2004 42.69 43.06 42.56 43.01 59,638 +0.39(+0.92%)
Mar 03, 2004 42.86 42.86 42.37 42.62 13,350 -0.19(-0.45%)
Mar 02, 2004 43.32 43.49 42.81 42.81 11,927 -0.36(-0.83%)
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.