Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares S&P Software Index Fund (NY: IGV )

89.24 -0.08 (-0.09%)
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 (%)
Mar 31, 2009 6.529 6.698 6.513 6.575 657,640 +0.15(+2.26%)
Mar 30, 2009 6.573 6.573 6.342 6.429 478,961 -0.36(-5.24%)
Mar 26, 2009 6.602 6.785 6.591 6.785 1,173,416 +0.28(+4.31%)
Mar 25, 2009 6.466 6.563 6.332 6.505 521,806 +0.08(+1.27%)
Mar 24, 2009 6.553 6.553 6.408 6.424 934,689 -0.14(-2.18%)
Mar 23, 2009 6.389 6.567 6.374 6.567 948,698 +0.40(+6.45%)
Mar 20, 2009 6.322 6.390 6.135 6.169 572,015 -0.17(-2.70%)
Mar 19, 2009 6.396 6.396 6.296 6.340 2,124,539 +0.08(+1.33%)
Mar 18, 2009 6.074 6.321 6.059 6.257 357,146 +0.20(+3.32%)
Mar 17, 2009 5.903 6.056 5.859 6.056 590,998 +0.17(+2.94%)
Mar 16, 2009 6.048 6.048 5.877 5.883 3,142,182 -0.12(-2.02%)
Mar 13, 2009 6.042 6.048 5.930 6.004 0 -0.05(-0.85%)
Mar 12, 2009 5.895 6.070 5.815 6.056 3,507,543 +0.17(+2.84%)
Mar 11, 2009 5.853 5.936 5.817 5.889 765,970 +0.09(+1.51%)
Mar 10, 2009 5.525 5.815 5.513 5.801 1,370,841 +0.36(+6.54%)
Mar 09, 2009 5.497 5.634 5.435 5.445 685,199 -0.10(-1.72%)
Mar 06, 2009 5.559 5.600 5.429 5.541 0 -0.01(-0.18%)
Mar 05, 2009 5.606 5.692 5.521 5.551 1,264,126 -0.10(-1.83%)
Mar 04, 2009 5.591 5.736 5.589 5.654 457,408 +0.08(+1.35%)
Mar 02, 2009 5.632 5.698 5.559 5.579 4,764,632 -0.16(-2.74%)
Feb 27, 2009 5.656 5.837 5.656 5.736 0 -0.01(-0.12%)
Feb 26, 2009 5.883 5.883 5.730 5.743 318,632 -0.13(-2.15%)
Feb 25, 2009 5.909 5.956 5.771 5.869 498,875 -0.07(-1.24%)
Feb 24, 2009 5.785 5.974 5.762 5.942 888,233 +0.18(+3.21%)
Feb 23, 2009 5.950 5.974 5.744 5.758 326,840 -0.18(-3.01%)
Feb 20, 2009 5.907 5.994 5.865 5.936 504,634 -0.02(-0.33%)
Feb 19, 2009 6.078 6.097 5.952 5.956 189,407 -0.09(-1.41%)
Feb 18, 2009 6.092 6.147 5.988 6.042 344,239 -0.02(-0.30%)
Feb 17, 2009 6.048 6.157 6.024 6.060 331,674 -0.22(-3.45%)
Feb 13, 2009 6.310 6.370 6.276 6.276 289,966 -0.01(-0.19%)
Feb 12, 2009 6.167 6.290 6.086 6.288 864,567 +0.02(+0.25%)
Feb 11, 2009 6.262 6.318 6.175 6.272 839,981 +0.06(+0.96%)
Feb 10, 2009 6.433 6.499 6.179 6.213 384,690 -0.27(-4.14%)
Feb 09, 2009 6.493 6.517 6.428 6.481 353,187 -0.03(-0.40%)
Feb 06, 2009 6.338 6.521 6.338 6.507 561,100 +0.19(+3.02%)
Feb 05, 2009 6.095 6.376 6.068 6.316 1,307,620 +0.15(+2.48%)
Feb 04, 2009 6.173 6.282 6.121 6.163 339,184 +0.03(+0.55%)
Feb 03, 2009 6.010 6.155 5.921 6.129 609,207 +0.13(+2.12%)
Feb 02, 2009 5.899 6.032 5.899 6.002 482,713 +0.04(+0.60%)
Jan 30, 2009 6.163 6.177 5.960 5.966 0 -0.16(-2.63%)
Jan 29, 2009 6.237 6.255 6.097 6.127 673,328 -0.14(-2.22%)
Jan 28, 2009 6.189 6.326 6.165 6.266 1,396,549 +0.17(+2.81%)
Jan 27, 2009 6.060 6.141 6.030 6.095 1,022,628 +0.04(+0.72%)
Jan 26, 2009 6.052 6.175 5.988 6.052 2,609,013 +0.03(+0.53%)
Jan 23, 2009 5.863 6.095 5.827 6.020 2,113,030 +0.08(+1.34%)
Jan 22, 2009 5.984 6.032 5.853 5.940 958,642 -0.20(-3.33%)
Jan 21, 2009 5.940 6.163 5.901 6.145 795,621 +0.28(+4.71%)
Jan 20, 2009 6.159 6.185 5.861 5.869 965,900 -0.31(-4.99%)
Jan 16, 2009 6.179 6.249 6.000 6.177 1,000,104 +0.09(+1.44%)
Jan 15, 2009 6.050 6.137 5.893 6.090 1,027,054 +0.03(+0.53%)
Jan 14, 2009 6.193 6.195 6.006 6.058 566,326 -0.20(-3.27%)
Jan 13, 2009 6.266 6.336 6.180 6.262 1,813,165 -0.02(-0.32%)
Jan 12, 2009 6.356 6.388 6.247 6.282 358,288 -0.06(-1.00%)
Jan 09, 2009 6.439 6.451 6.284 6.346 884,149 -0.11(-1.69%)
Jan 08, 2009 6.451 6.463 6.358 6.455 1,550,300 +0.00(+0.06%)
Jan 07, 2009 6.557 6.557 6.406 6.451 323,732 -0.19(-2.90%)
Jan 06, 2009 6.557 6.702 6.557 6.644 480,918 +0.13(+1.92%)
Jan 05, 2009 6.547 6.553 6.439 6.519 323,314 -0.06(-0.91%)
Jan 02, 2009 6.304 6.614 6.304 6.579 0 +0.26(+4.15%)
Jan 01, 2009 6.201 6.386 6.201 6.316 0 +0.00(+0.00%)
Dec 31, 2008 6.201 6.386 6.201 6.316 527,123 +0.11(+1.79%)
Dec 30, 2008 6.076 6.211 6.058 6.205 433,843 +0.16(+2.70%)
Dec 29, 2008 6.135 6.135 5.968 6.042 429,808 -0.09(-1.49%)
Dec 26, 2008 6.131 6.135 6.080 6.133 153,252 +0.01(+0.23%)
Dec 24, 2008 6.099 6.125 6.074 6.119 129,626 +0.03(+0.46%)
Dec 23, 2008 6.167 6.225 6.052 6.092 625,202 -0.03(-0.52%)
Dec 22, 2008 6.308 6.308 6.030 6.123 303,034 -0.14(-2.28%)
Dec 19, 2008 6.229 6.354 6.229 6.266 223,480 +0.16(+2.54%)
Dec 18, 2008 6.205 6.272 6.022 6.111 365,159 -0.13(-2.10%)
Dec 17, 2008 6.237 6.324 6.183 6.243 533,109 -0.00(-0.06%)
Dec 16, 2008 5.978 6.266 5.978 6.247 321,177 +0.32(+5.40%)
Dec 15, 2008 6.078 6.078 5.853 5.926 586,476 -0.15(-2.39%)
Dec 12, 2008 5.909 6.092 5.889 6.072 161,260 +0.10(+1.70%)
Dec 11, 2008 6.205 6.227 5.941 5.970 1,512,721 -0.28(-4.52%)
Dec 10, 2008 6.264 6.352 6.181 6.253 722,018 -0.01(-0.13%)
Dec 09, 2008 6.278 6.508 6.219 6.261 1,360,198 -0.09(-1.38%)
Dec 08, 2008 6.177 6.414 6.177 6.348 710,872 +0.29(+4.72%)
Dec 05, 2008 5.684 6.064 5.612 6.062 532,852 +0.31(+5.39%)
Dec 04, 2008 5.895 6.002 5.658 5.752 928,221 -0.25(-4.11%)
Dec 03, 2008 5.852 6.030 5.783 5.998 1,482,581 +0.11(+1.86%)
Dec 02, 2008 5.758 5.907 5.654 5.889 1,042,371 +0.22(+3.86%)
Dec 01, 2008 6.093 6.093 5.657 5.670 685,727 -0.48(-7.85%)
Nov 28, 2008 6.117 6.159 6.074 6.153 205,961 -0.04(-0.61%)
Nov 26, 2008 5.865 6.207 5.851 6.191 363,765 +0.26(+4.39%)
Nov 25, 2008 6.028 6.028 5.777 5.930 618,215 -0.07(-1.21%)
Nov 24, 2008 5.738 6.051 5.729 6.003 701,400 +0.34(+6.06%)
Nov 21, 2008 5.368 5.669 5.243 5.660 1,625,362 +0.28(+5.29%)
Nov 20, 2008 5.545 5.763 5.358 5.376 1,793,835 -0.23(-4.10%)
Nov 19, 2008 5.968 6.052 5.604 5.606 650,482 -0.32(-5.48%)
Nov 18, 2008 5.990 6.046 5.742 5.930 505,288 -0.00(-0.07%)
Nov 17, 2008 6.014 6.129 5.883 5.934 514,392 -0.27(-4.28%)
Nov 14, 2008 6.259 6.358 6.095 6.200 1,026,843 -0.21(-3.25%)
Nov 13, 2008 5.956 6.408 5.654 6.408 1,948,762 +0.41(+6.83%)
Nov 12, 2008 6.205 6.233 5.992 5.998 579,203 -0.31(-4.95%)
Nov 11, 2008 6.330 6.433 6.245 6.310 557,504 -0.15(-2.37%)
Nov 10, 2008 6.676 6.676 6.420 6.463 578,619 -0.05(-0.75%)
Nov 07, 2008 6.433 6.575 6.400 6.512 666,010 +0.16(+2.46%)
Nov 06, 2008 6.632 6.664 6.338 6.356 1,587,169 -0.26(-3.88%)
Nov 05, 2008 6.938 6.954 6.612 6.612 1,788,442 -0.38(-5.40%)
Nov 04, 2008 6.881 7.040 6.875 6.990 462,176 +0.17(+2.48%)
Nov 03, 2008 6.752 6.850 6.734 6.821 1,229,998 +0.08(+1.21%)
Oct 31, 2008 6.652 6.851 6.549 6.740 1,039,322 +0.01(+0.18%)
Oct 30, 2008 6.954 6.954 6.580 6.728 1,317,911 +0.04(+0.53%)
Oct 29, 2008 6.694 6.921 6.555 6.692 936,867 -0.01(-0.21%)
Oct 28, 2008 6.125 6.706 6.066 6.706 952,319 +0.67(+11.14%)
Oct 27, 2008 6.026 6.296 6.012 6.034 618,406 -0.23(-3.68%)
Oct 24, 2008 6.408 6.420 5.966 6.264 1,507,802 -0.21(-3.28%)
Oct 23, 2008 6.511 6.650 6.143 6.477 2,635,692 -0.05(-0.79%)
Oct 22, 2008 6.839 6.839 6.384 6.529 643,707 -0.41(-5.93%)
Oct 21, 2008 7.247 7.284 6.909 6.940 739,276 -0.35(-4.83%)
Oct 20, 2008 7.157 7.292 6.942 7.292 982,529 +0.32(+4.62%)
Oct 17, 2008 6.835 7.318 6.680 6.970 1,342,754 +0.10(+1.45%)
Oct 16, 2008 6.481 6.875 6.211 6.871 1,040,625 +0.30(+4.57%)
Oct 15, 2008 7.066 7.143 6.571 6.571 1,398,435 -0.63(-8.76%)
Oct 14, 2008 7.831 7.996 7.107 7.201 1,300,809 -0.33(-4.33%)
Oct 13, 2008 6.891 7.527 6.891 7.527 423,838 +0.74(+10.93%)
Oct 10, 2008 6.509 6.932 6.233 6.785 2,410,692 -0.05(-0.71%)
Oct 09, 2008 7.070 7.255 6.713 6.834 960,795 -0.20(-2.82%)
Oct 08, 2008 6.923 7.344 6.865 7.032 2,850,053 +0.07(+0.97%)
Oct 07, 2008 7.461 7.523 6.964 6.964 991,784 -0.50(-6.71%)
Oct 06, 2008 7.710 7.773 7.131 7.465 1,705,966 -0.41(-5.18%)
Oct 03, 2008 8.239 8.318 7.871 7.873 0 -0.26(-3.15%)
Oct 02, 2008 8.372 8.445 8.109 8.129 1,009,344 -0.37(-4.33%)
Oct 01, 2008 8.563 8.640 8.418 8.497 4,131,990 -0.25(-2.86%)
Sep 30, 2008 8.680 8.748 8.332 8.748 1,391,011 +0.39(+4.66%)
Sep 29, 2008 9.010 9.010 8.312 8.358 1,380,861 -0.66(-7.32%)
Sep 26, 2008 8.793 9.032 8.793 9.018 0 +0.06(+0.71%)
Sep 25, 2008 9.101 9.101 8.853 8.954 840,941 +0.05(+0.51%)
Sep 24, 2008 8.859 8.996 8.833 8.909 553,676 +0.05(+0.58%)
Sep 23, 2008 8.944 9.076 8.825 8.857 1,454,942 -0.03(-0.31%)
Sep 22, 2008 9.290 9.290 8.885 8.885 810,721 -0.36(-3.87%)
Sep 19, 2008 9.622 9.728 9.042 9.243 0 +0.30(+3.33%)
Sep 18, 2008 8.748 8.966 8.479 8.944 1,449,877 +0.34(+3.90%)
Sep 17, 2008 8.895 8.997 8.608 8.608 846,238 -0.40(-4.39%)
Sep 16, 2008 8.750 9.109 8.750 9.004 1,256,249 -0.02(-0.18%)
Sep 15, 2008 8.966 9.270 8.966 9.020 3,345,659 -0.33(-3.55%)
Sep 12, 2008 9.308 9.375 9.203 9.352 731,766 -0.03(-0.31%)
Sep 11, 2008 9.163 9.386 9.145 9.381 1,260,509 +0.10(+1.02%)
Sep 10, 2008 9.294 9.373 9.233 9.286 438,163 +0.09(+0.99%)
Sep 09, 2008 9.481 9.491 9.193 9.195 1,213,178 -0.20(-2.18%)
Sep 08, 2008 9.380 9.587 9.253 9.400 3,028,787 +0.07(+0.70%)
Sep 05, 2008 9.280 9.398 9.201 9.334 0 -0.04(-0.38%)
Sep 04, 2008 9.650 9.650 9.370 9.370 2,320,722 -0.30(-3.10%)
Sep 03, 2008 9.775 9.777 9.608 9.670 2,985,132 -0.10(-1.06%)
Sep 02, 2008 10.04 10.04 9.742 9.773 1,523,133 -0.02(-0.20%)
Aug 29, 2008 9.879 9.897 9.738 9.793 0 -0.19(-1.91%)
Aug 28, 2008 9.891 9.996 9.871 9.984 2,725,808 +0.16(+1.62%)
Aug 27, 2008 9.825 9.901 9.545 9.825 1,254,433 +0.11(+1.15%)
Aug 26, 2008 9.766 9.811 9.654 9.714 627,435 -0.06(-0.65%)
Aug 25, 2008 9.893 9.907 9.750 9.777 657,565 -0.19(-1.88%)
Aug 22, 2008 9.841 9.970 9.841 9.964 3,807,956 +0.16(+1.58%)
Aug 21, 2008 9.833 9.839 9.704 9.809 813,780 -0.11(-1.06%)
Aug 20, 2008 9.944 10.01 9.833 9.915 1,808,582 +0.04(+0.42%)
Aug 19, 2008 10.01 10.01 9.843 9.873 366,532 -0.12(-1.19%)
Aug 18, 2008 10.11 10.18 9.919 9.992 3,581,594 -0.16(-1.53%)
Aug 15, 2008 10.27 10.27 10.10 10.15 0 -0.03(-0.27%)
Aug 14, 2008 10.10 10.22 10.07 10.18 986,890 +0.05(+0.49%)
Aug 13, 2008 10.11 10.19 10.05 10.13 1,518,671 -0.02(-0.23%)
Aug 12, 2008 10.16 10.22 10.09 10.15 991,352 -0.01(-0.06%)
Aug 11, 2008 10.09 10.22 9.990 10.16 934,523 +0.10(+1.01%)
Aug 08, 2008 9.873 10.08 9.829 10.05 1,351,099 +0.19(+1.98%)
Aug 07, 2008 9.809 9.940 9.807 9.859 1,099,405 -0.04(-0.38%)
Aug 06, 2008 9.732 9.901 9.660 9.897 794,585 +0.20(+2.07%)
Aug 05, 2008 9.519 9.706 9.447 9.696 905,465 +0.29(+3.04%)
Aug 04, 2008 9.449 9.453 9.314 9.410 513,995 -0.05(-0.57%)
Aug 01, 2008 9.449 9.499 9.272 9.463 1,394,930 +0.02(+0.17%)
Jul 31, 2008 9.398 9.537 9.388 9.447 340,728 +0.01(+0.15%)
Jul 30, 2008 9.453 9.467 9.314 9.434 443,440 -0.03(-0.36%)
Jul 29, 2008 9.467 9.501 9.245 9.467 1,055,474 +0.24(+2.56%)
Jul 28, 2008 9.384 9.392 9.201 9.231 456,623 -0.17(-1.82%)
Jul 25, 2008 9.402 9.428 9.342 9.402 1,004,012 +0.01(+0.06%)
Jul 24, 2008 9.716 9.716 9.384 9.396 2,091,185 -0.27(-2.84%)
Jul 23, 2008 9.527 9.748 9.527 9.670 1,011,381 +0.11(+1.13%)
Jul 22, 2008 9.457 9.567 9.457 9.563 865,920 +0.07(+0.75%)
Jul 21, 2008 9.791 9.791 9.461 9.491 624,312 -0.11(-1.18%)
Jul 18, 2008 9.612 9.642 9.457 9.604 4,388,080 +0.03(+0.29%)
Jul 17, 2008 9.437 9.662 9.394 9.577 986,785 +0.17(+1.75%)
Jul 16, 2008 9.205 9.418 9.143 9.412 6,578,813 +0.25(+2.69%)
Jul 15, 2008 9.010 9.251 8.960 9.165 5,221,271 +0.12(+1.36%)
Jul 14, 2008 9.189 9.233 9.024 9.042 3,276,442 -0.13(-1.41%)
Jul 11, 2008 9.245 9.292 9.019 9.171 10,859,978 -0.06(-0.60%)
Jul 10, 2008 9.058 9.282 9.058 9.227 4,276,969 +0.13(+1.38%)
Jul 09, 2008 9.370 9.370 9.101 9.101 2,102,276 -0.26(-2.76%)
Jul 08, 2008 9.161 9.360 9.161 9.360 958,164 +0.14(+1.49%)
Jul 07, 2008 9.205 9.346 9.117 9.223 1,887,482 +0.01(+0.06%)
Jul 04, 2008 9.282 9.338 9.205 9.217 167,975 +0.00(+0.00%)
Jul 03, 2008 9.282 9.338 9.205 9.217 167,975 -0.05(-0.56%)
Jul 02, 2008 9.475 9.541 9.257 9.268 5,936,655 -0.19(-2.06%)
Jul 01, 2008 9.304 9.469 9.241 9.463 6,329,217 +0.08(+0.83%)
Jun 30, 2008 9.463 9.543 9.386 9.386 2,412,211 -0.08(-0.88%)
Jun 27, 2008 9.541 9.569 9.394 9.469 3,631,687 -0.09(-0.96%)
Jun 26, 2008 9.668 9.710 9.551 9.561 3,437,898 -0.27(-2.71%)
Jun 25, 2008 9.738 9.927 9.738 9.827 916,320 +0.13(+1.31%)
Jun 24, 2008 9.688 9.793 9.638 9.700 1,776,491 -0.05(-0.47%)
Jun 23, 2008 9.883 9.883 9.724 9.746 1,424,953 -0.06(-0.61%)
Jun 20, 2008 10.03 10.03 9.757 9.805 472,332 -0.27(-2.66%)
Jun 19, 2008 9.885 10.12 9.833 10.07 983,731 +0.18(+1.81%)
Jun 18, 2008 9.933 9.974 9.879 9.895 1,608,813 -0.10(-0.96%)
Jun 17, 2008 10.03 10.06 9.972 9.990 1,988,483 -0.03(-0.34%)
Jun 16, 2008 9.873 10.07 9.873 10.02 730,982 +0.05(+0.54%)
Jun 13, 2008 9.881 10.01 9.854 9.970 594,328 +0.19(+1.95%)
Jun 12, 2008 9.742 9.862 9.718 9.779 772,549 +0.07(+0.68%)
Jun 11, 2008 9.934 9.934 9.712 9.714 464,279 -0.22(-2.22%)
Jun 10, 2008 9.925 9.986 9.885 9.934 276,561 -0.10(-0.97%)
Jun 09, 2008 10.03 10.04 9.893 10.03 590,908 +0.01(+0.08%)
Jun 06, 2008 10.20 10.23 10.02 10.02 328,953 -0.27(-2.58%)
Jun 05, 2008 10.19 10.29 10.16 10.29 259,288 +0.11(+1.11%)
Jun 04, 2008 10.10 10.24 10.06 10.18 804,434 +0.05(+0.51%)
Jun 03, 2008 10.16 10.25 10.02 10.13 1,566,466 +0.00(+0.04%)
Jun 02, 2008 10.24 10.26 10.04 10.12 898,977 -0.16(-1.58%)
May 30, 2008 10.25 10.32 10.25 10.28 270,797 +0.04(+0.37%)
May 29, 2008 10.13 10.31 10.13 10.25 866,242 +0.15(+1.50%)
May 28, 2008 10.14 10.14 10.00 10.10 902,080 +0.03(+0.32%)
May 27, 2008 9.899 10.08 9.899 10.06 425,603 +0.21(+2.18%)
May 26, 2008 9.884 9.907 9.823 9.849 0 +0.00(+0.00%)
May 23, 2008 9.884 9.907 9.823 9.849 546,181 -0.08(-0.78%)
May 22, 2008 9.863 9.976 9.863 9.927 757,132 +0.07(+0.69%)
May 21, 2008 9.915 10.03 9.837 9.859 504,594 -0.04(-0.44%)
May 20, 2008 9.942 9.942 9.845 9.903 224,858 -0.07(-0.72%)
May 19, 2008 10.04 10.11 9.925 9.974 299,598 -0.05(-0.53%)
May 16, 2008 10.09 10.09 9.931 10.03 806,718 -0.01(-0.12%)
May 15, 2008 9.907 10.06 9.897 10.04 1,077,077 +0.09(+0.88%)
May 14, 2008 9.974 10.05 9.938 9.952 2,386,186 +0.02(+0.20%)
May 13, 2008 9.897 9.942 9.803 9.933 956,489 +0.10(+0.99%)
May 12, 2008 9.682 9.859 9.654 9.835 203,959 +0.13(+1.31%)
May 09, 2008 9.591 9.726 9.583 9.708 153,911 +0.04(+0.46%)
May 08, 2008 9.626 9.682 9.583 9.663 903,313 +0.08(+0.86%)
May 07, 2008 9.692 9.760 9.575 9.581 370,043 -0.17(-1.71%)
May 06, 2008 9.596 9.778 9.589 9.748 132,403 +0.11(+1.13%)
May 05, 2008 9.702 9.702 9.616 9.638 458,831 -0.06(-0.62%)
May 02, 2008 9.803 9.803 9.630 9.698 1,331,235 -0.00(-0.04%)
May 01, 2008 9.370 9.702 9.370 9.702 5,452,598 +0.33(+3.50%)
Apr 30, 2008 9.503 9.511 9.346 9.374 442,207 -0.12(-1.24%)
Apr 29, 2008 9.426 9.505 9.393 9.491 399,111 +0.03(+0.27%)
Apr 28, 2008 9.503 9.525 9.455 9.465 287,536 -0.03(-0.29%)
Apr 25, 2008 9.569 9.569 9.358 9.493 300,549 -0.08(-0.83%)
Apr 24, 2008 9.463 9.638 9.430 9.573 389,348 +0.11(+1.20%)
Apr 23, 2008 9.332 9.469 9.332 9.459 109,984 +0.14(+1.51%)
Apr 22, 2008 9.334 9.372 9.251 9.318 943,069 -0.08(-0.87%)
Apr 21, 2008 9.396 9.408 9.323 9.400 305,297 +0.00(+0.02%)
Apr 18, 2008 9.380 9.437 9.347 9.398 133,711 +0.17(+1.79%)
Apr 17, 2008 9.201 9.255 9.155 9.233 346,905 +0.04(+0.43%)
Apr 16, 2008 9.056 9.203 9.028 9.193 164,670 +0.22(+2.44%)
Apr 15, 2008 8.972 8.994 8.913 8.974 339,149 +0.05(+0.51%)
Apr 14, 2008 8.925 8.998 8.920 8.929 170,771 -0.02(-0.20%)
Apr 11, 2008 9.096 9.115 8.929 8.946 324,386 -0.25(-2.77%)
Apr 10, 2008 9.086 9.217 9.086 9.201 350,728 +0.11(+1.16%)
Apr 09, 2008 9.189 9.192 9.036 9.096 151,859 -0.10(-1.04%)
Apr 08, 2008 9.167 9.203 9.136 9.191 185,957 -0.02(-0.17%)
Apr 07, 2008 9.286 9.288 9.179 9.207 333,374 -0.03(-0.32%)
Apr 04, 2008 9.197 9.280 9.173 9.237 681,839 +0.02(+0.23%)
Apr 03, 2008 9.171 9.245 9.143 9.216 559,813 -0.01(-0.09%)
Apr 02, 2008 9.221 9.318 9.191 9.224 464,872 -0.01(-0.10%)
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.