Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Taiwan Weighted
(IX:
TWI
)
22,042.69
+363.85 (+1.68%)
Daily Price
Updated: 1:33 PM EDT, Sep 19, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2009
6432
6432
6432
6432
0
+41.01(+0.64%)
Jun 29, 2009
6512
6522
6391
6391
0
-72.41(-1.12%)
Jun 26, 2009
6516
6528
6461
6464
0
+5.95(+0.09%)
Jun 25, 2009
6458
6458
6458
6458
0
+77.53(+1.22%)
Jun 24, 2009
6231
6512
6192
6380
0
+182.61(+2.95%)
Jun 23, 2009
6206
6262
6197
6197
0
-143.74(-2.27%)
Jun 22, 2009
6256
6349
6193
6341
0
+110.06(+1.77%)
Jun 19, 2009
6188
6232
6152
6231
0
+86.62(+1.41%)
Jun 18, 2009
6247
6279
6100
6145
0
-51.38(-0.83%)
Jun 17, 2009
6196
6196
6196
6196
0
-24.90(-0.40%)
Jun 16, 2009
6221
6221
6221
6221
0
-4.75(-0.08%)
Jun 15, 2009
6362
6384
6189
6226
0
-222.67(-3.45%)
Jun 12, 2009
6553
6586
6444
6448
0
-119.14(-1.81%)
Jun 11, 2009
6459
6567
6354
6567
0
+105.10(+1.63%)
Jun 10, 2009
6462
6462
6462
6462
0
+47.88(+0.75%)
Jun 09, 2009
6414
6414
6414
6414
0
-213.63(-3.22%)
Jun 08, 2009
6907
6907
6628
6628
0
-139.08(-2.06%)
Jun 05, 2009
6826
6830
6743
6767
0
-18.96(-0.28%)
Jun 04, 2009
6888
6908
6716
6786
0
-107.08(-1.55%)
Jun 03, 2009
6915
6931
6848
6893
0
-55.94(-0.80%)
Jun 02, 2009
7058
7085
6900
6949
0
-5.02(-0.07%)
Jun 01, 2009
7033
7033
6893
6954
0
+63.66(+0.92%)
May 29, 2009
6801
6931
6743
6890
0
+0.00(+0.00%)
May 28, 2009
6801
6931
6743
6890
0
+0.00(+0.00%)
May 27, 2009
6801
6931
6743
6890
0
+207.33(+3.10%)
May 26, 2009
6780
6830
6650
6683
0
-51.35(-0.76%)
May 25, 2009
6839
6879
6708
6734
0
-2.83(-0.04%)
May 22, 2009
6651
6781
6651
6737
0
+18.48(+0.28%)
May 21, 2009
6691
6746
6650
6719
0
+15.19(+0.23%)
May 20, 2009
6709
6741
6591
6704
0
+48.03(+0.72%)
May 19, 2009
6750
6784
6621
6656
0
+77.78(+1.18%)
May 18, 2009
6516
6578
6457
6578
0
+88.72(+1.37%)
May 15, 2009
6446
6520
6428
6489
0
+124.92(+1.96%)
May 14, 2009
6363
6435
6339
6364
0
-120.97(-1.87%)
May 13, 2009
6449
6512
6435
6485
0
+52.59(+0.82%)
May 12, 2009
6550
6554
6405
6433
0
-214.95(-3.23%)
May 11, 2009
6582
6681
6571
6648
0
+63.63(+0.97%)
May 08, 2009
6510
6588
6483
6584
0
+11.00(+0.17%)
May 07, 2009
6604
6629
6455
6573
0
+6.17(+0.09%)
May 06, 2009
6390
6570
6373
6567
0
+186.76(+2.93%)
May 05, 2009
6558
6563
6327
6380
0
+49.54(+0.78%)
May 04, 2009
6286
6356
6256
6330
0
+337.83(+5.64%)
May 01, 2009
5964
5995
5932
5993
0
+0.00(+0.00%)
Apr 30, 2009
5964
5995
5932
5993
0
+378.51(+6.74%)
Apr 29, 2009
5628
5649
5572
5614
0
+17.33(+0.31%)
Apr 28, 2009
5745
5774
5597
5597
0
-108.32(-1.90%)
Apr 27, 2009
5932
5947
5672
5705
0
-175.72(-2.99%)
Apr 24, 2009
5913
5987
5824
5881
0
+5.53(+0.09%)
Apr 23, 2009
5900
5903
5789
5875
0
-10.87(-0.18%)
Apr 22, 2009
5887
5926
5856
5886
0
+4.70(+0.08%)
Apr 21, 2009
5666
5881
5664
5881
0
+99.75(+1.73%)
Apr 20, 2009
5764
5798
5648
5782
0
+26.28(+0.46%)
Apr 17, 2009
6069
6071
5706
5755
0
-241.79(-4.03%)
Apr 16, 2009
6010
6026
5965
5997
0
+121.98(+2.08%)
Apr 15, 2009
5880
5904
5799
5875
0
-17.49(-0.30%)
Apr 14, 2009
5814
5899
5766
5893
0
+35.04(+0.60%)
Apr 13, 2009
5814
5861
5784
5858
0
+75.68(+1.31%)
Apr 10, 2009
5785
5788
5697
5782
0
+114.16(+2.01%)
Apr 09, 2009
5533
5668
5526
5668
0
+224.24(+4.12%)
Apr 08, 2009
5535
5609
5435
5444
0
-133.29(-2.39%)
Apr 07, 2009
5498
5577
5485
5577
0
+20.63(+0.37%)
Apr 06, 2009
5591
5624
5522
5556
0
+26.59(+0.48%)
Apr 03, 2009
5541
5567
5482
5530
0
+55.85(+1.02%)
Apr 02, 2009
5429
5478
5401
5474
0
+159.33(+3.00%)
Apr 01, 2009
5272
5341
5272
5314
0
+103.61(+1.99%)
Mar 31, 2009
5215
5286
5195
5211
0
+4.79(+0.09%)
Mar 30, 2009
5363
5363
5167
5206
0
-184.65(-3.43%)
Mar 27, 2009
5468
5468
5368
5391
0
+4.14(+0.08%)
Mar 26, 2009
5375
5423
5335
5387
0
+40.18(+0.75%)
Mar 25, 2009
5249
5366
5226
5346
0
+104.20(+1.99%)
Mar 24, 2009
5238
5265
5206
5242
0
+118.00(+2.30%)
Mar 23, 2009
5023
5124
5016
5124
0
+162.56(+3.28%)
Mar 20, 2009
5060
5069
4962
4962
0
-74.31(-1.48%)
Mar 19, 2009
5090
5125
5036
5036
0
-11.61(-0.23%)
Mar 18, 2009
5075
5084
5021
5048
0
+6.15(+0.12%)
Mar 17, 2009
4999
5051
4954
5041
0
+70.07(+1.41%)
Mar 16, 2009
4941
4992
4915
4971
0
+73.93(+1.51%)
Mar 13, 2009
4845
4924
4830
4897
0
+142.74(+3.00%)
Mar 12, 2009
4782
4795
4744
4755
0
-5.31(-0.11%)
Mar 11, 2009
4790
4798
4748
4760
0
+88.94(+1.90%)
Mar 10, 2009
4606
4689
4606
4671
0
+42.78(+0.92%)
Mar 09, 2009
4644
4660
4578
4628
0
-25.39(-0.55%)
Mar 06, 2009
4605
4662
4598
4654
0
+16.43(+0.35%)
Mar 05, 2009
4629
4678
4599
4637
0
+95.78(+2.11%)
Mar 04, 2009
4443
4550
4430
4541
0
+106.08(+2.39%)
Mar 03, 2009
4364
4435
4328
4435
0
+9.51(+0.21%)
Mar 02, 2009
4528
4528
4409
4426
0
-131.32(-2.88%)
Feb 27, 2009
4524
4564
4507
4557
0
+38.59(+0.85%)
Feb 26, 2009
4549
4557
4493
4519
0
+24.82(+0.55%)
Feb 25, 2009
4499
4549
4488
4494
0
+63.56(+1.43%)
Feb 24, 2009
4408
4453
4395
4430
0
-47.60(-1.06%)
Feb 23, 2009
4420
4485
4371
4478
0
+40.84(+0.92%)
Feb 20, 2009
4484
4514
4437
4437
0
-91.93(-2.03%)
Feb 19, 2009
4475
4571
4433
4529
0
+30.50(+0.68%)
Feb 18, 2009
4456
4521
4428
4498
0
+6.59(+0.15%)
Feb 17, 2009
4573
4585
4475
4492
0
-99.48(-2.17%)
Feb 16, 2009
4606
4608
4576
4591
0
-1.24(-0.03%)
Feb 13, 2009
4505
4600
4505
4592
0
+126.08(+2.82%)
Feb 12, 2009
4581
4595
4466
4466
0
-109.53(-2.39%)
Feb 11, 2009
4448
4576
4448
4576
0
+49.85(+1.10%)
Feb 10, 2009
4524
4534
4492
4526
0
+31.51(+0.70%)
Feb 09, 2009
4563
4575
4495
4495
0
+23.34(+0.52%)
Feb 06, 2009
4438
4507
4432
4471
0
+108.00(+2.48%)
Feb 05, 2009
4381
4422
4363
4363
0
-26.72(-0.61%)
Feb 04, 2009
4423
4423
4366
4390
0
+17.16(+0.39%)
Feb 03, 2009
4301
4390
4295
4373
0
+112.83(+2.65%)
Feb 02, 2009
4277
4285
4240
4260
0
+12.01(+0.28%)
Jan 30, 2009
4165
4265
4164
4248
0
+0.00(+0.00%)
Jan 29, 2009
4248
4248
4248
4248
0
+0.00(+0.00%)
Jan 28, 2009
4248
4248
4248
4248
0
+0.00(+0.00%)
Jan 27, 2009
4248
4248
4248
4248
0
+0.00(+0.00%)
Jan 26, 2009
4248
4248
4248
4248
0
+0.00(+0.00%)
Jan 23, 2009
4165
4265
4164
4248
0
+0.00(+0.00%)
Jan 22, 2009
4248
4248
4248
4248
0
+0.00(+0.00%)
Jan 21, 2009
4165
4265
4164
4248
0
+5.36(+0.13%)
Jan 20, 2009
4304
4304
4243
4243
0
-124.15(-2.84%)
Jan 19, 2009
4389
4399
4366
4367
0
+13.06(+0.30%)
Jan 16, 2009
4375
4382
4313
4354
0
+32.93(+0.76%)
Jan 15, 2009
4350
4351
4316
4321
0
-200.70(-4.44%)
Jan 14, 2009
4538
4579
4521
4521
0
-10.89(-0.24%)
Jan 13, 2009
4442
4532
4423
4532
0
+78.46(+1.76%)
Jan 12, 2009
4488
4523
4431
4454
0
-48.84(-1.08%)
Jan 09, 2009
4515
4547
4472
4503
0
-33.05(-0.73%)
Jan 08, 2009
4671
4687
4533
4536
0
-254.05(-5.30%)
Jan 07, 2009
4780
4817
4753
4790
0
+62.58(+1.32%)
Jan 06, 2009
4720
4755
4679
4727
0
+28.95(+0.62%)
Jan 05, 2009
4725
4779
4688
4698
0
+107.09(+2.33%)
Jan 02, 2009
4628
4628
4538
4591
0
+0.00(+0.00%)
Jan 01, 2009
4591
4591
4591
4591
0
+0.00(+0.00%)
Dec 31, 2008
4628
4628
4538
4591
0
+2.18(+0.05%)
Dec 30, 2008
4463
4602
4463
4589
0
+172.88(+3.91%)
Dec 29, 2008
4429
4429
4381
4416
0
-8.92(-0.20%)
Dec 26, 2008
4399
4467
4396
4425
0
+11.63(+0.26%)
Dec 25, 2008
4430
4434
4386
4413
0
-9.64(-0.22%)
Dec 24, 2008
4330
4439
4325
4423
0
+17.23(+0.39%)
Dec 23, 2008
4517
4523
4360
4406
0
-129.68(-2.86%)
Dec 22, 2008
4735
4751
4536
4536
0
-158.98(-3.39%)
Dec 19, 2008
4662
4724
4622
4695
0
-0.29(-0.01%)
Dec 18, 2008
4674
4695
4626
4695
0
+46.79(+1.01%)
Dec 17, 2008
4706
4725
4628
4648
0
+31.13(+0.67%)
Dec 16, 2008
4571
4617
4532
4617
0
+3.17(+0.07%)
Dec 15, 2008
4604
4676
4588
4614
0
+132.45(+2.96%)
Dec 12, 2008
4601
4655
4401
4481
0
-174.30(-3.74%)
Dec 11, 2008
4665
4694
4617
4656
0
-3.30(-0.07%)
Dec 10, 2008
4471
4659
4471
4659
0
+186.21(+4.16%)
Dec 09, 2008
4479
4524
4456
4473
0
+54.33(+1.23%)
Dec 08, 2008
4279
4424
4279
4418
0
+193.26(+4.57%)
Dec 05, 2008
4213
4261
4190
4225
0
-29.89(-0.70%)
Dec 04, 2008
4348
4348
4210
4255
0
-52.30(-1.21%)
Dec 03, 2008
4346
4379
4289
4307
0
-49.72(-1.14%)
Dec 02, 2008
4310
4357
4292
4357
0
-161.45(-3.57%)
Dec 01, 2008
4436
4568
4418
4518
0
+57.94(+1.30%)
Nov 28, 2008
4444
4476
4419
4460
0
+6.74(+0.15%)
Nov 27, 2008
4348
4472
4348
4454
0
+181.95(+4.26%)
Nov 26, 2008
4266
4315
4244
4272
0
+5.31(+0.12%)
Nov 25, 2008
4280
4324
4221
4266
0
+105.95(+2.55%)
Nov 24, 2008
4159
4172
4082
4161
0
-10.56(-0.25%)
Nov 21, 2008
3963
4195
3955
4171
0
+81.17(+1.98%)
Nov 20, 2008
4121
4191
4090
4090
0
-194.16(-4.53%)
Nov 19, 2008
4266
4321
4226
4284
0
-21.09(-0.49%)
Nov 18, 2008
4366
4376
4265
4305
0
-134.62(-3.03%)
Nov 17, 2008
4363
4476
4363
4440
0
-12.90(-0.29%)
Nov 14, 2008
4537
4541
4423
4453
0
+14.87(+0.34%)
Nov 13, 2008
4425
4439
4375
4438
0
-177.74(-3.85%)
Nov 12, 2008
4587
4673
4546
4616
0
-23.00(-0.50%)
Nov 11, 2008
4653
4706
4594
4639
0
-101.70(-2.15%)
Nov 10, 2008
4712
4772
4657
4740
0
-2.06(-0.04%)
Nov 07, 2008
4468
4777
4468
4742
0
+48.21(+1.03%)
Nov 06, 2008
4699
4741
4688
4694
0
-284.14(-5.71%)
Nov 05, 2008
5077
5096
4965
4978
0
-14.37(-0.29%)
Nov 04, 2008
4991
5015
4876
4993
0
-2.43(-0.05%)
Nov 03, 2008
4926
5011
4837
4995
0
+124.40(+2.55%)
Oct 31, 2008
4708
4912
4660
4871
0
+187.02(+3.99%)
Oct 30, 2008
4449
4684
4449
4684
0
+277.12(+6.29%)
Oct 29, 2008
4623
4623
4396
4407
0
+6.55(+0.15%)
Oct 28, 2008
4161
4426
4110
4400
0
+33.10(+0.76%)
Oct 27, 2008
4301
4392
4301
4367
0
-212.75(-4.65%)
Oct 24, 2008
4599
4604
4580
4580
0
-150.89(-3.19%)
Oct 23, 2008
4706
4731
4706
4731
0
-132.08(-2.72%)
Oct 22, 2008
4844
4956
4839
4863
0
-80.13(-1.62%)
Oct 21, 2008
4989
5045
4890
4943
0
+10.88(+0.22%)
Oct 20, 2008
4845
4932
4806
4932
0
-28.56(-0.58%)
Oct 17, 2008
4994
5024
4925
4960
0
-115.57(-2.28%)
Oct 16, 2008
5069
5086
5069
5076
0
-170.29(-3.25%)
Oct 15, 2008
5225
5246
5179
5246
0
-45.30(-0.86%)
Oct 14, 2008
5321
5321
5277
5292
0
+271.12(+5.40%)
Oct 13, 2008
4996
5026
4971
5020
0
-110.27(-2.15%)
Oct 10, 2008
5183
5295
5131
5131
0
+0.00(+0.00%)
Oct 09, 2008
5183
5295
5131
5131
0
-75.69(-1.45%)
Oct 08, 2008
5374
5412
5206
5206
0
-318.26(-5.76%)
Oct 07, 2008
5353
5539
5352
5525
0
+18.96(+0.34%)
Oct 06, 2008
5567
5591
5506
5506
0
-236.53(-4.12%)
Oct 03, 2008
5612
5748
5558
5742
0
+38.51(+0.68%)
Oct 02, 2008
5764
5840
5672
5704
0
-60.29(-1.05%)
Oct 01, 2008
5854
5854
5728
5764
0
+44.73(+0.78%)
Sep 30, 2008
5535
5719
5535
5719
0
-210.35(-3.55%)
Sep 29, 2008
5930
5930
5930
5930
0
+0.00(+0.00%)
Sep 26, 2008
6095
6095
5882
5930
0
-131.20(-2.16%)
Sep 25, 2008
6057
6165
6029
6061
0
-71.77(-1.17%)
Sep 24, 2008
6137
6198
6100
6133
0
-49.61(-0.80%)
Sep 23, 2008
6017
6182
6012
6182
0
+71.61(+1.17%)
Sep 22, 2008
6157
6157
6032
6111
0
+140.22(+2.35%)
Sep 19, 2008
5911
5983
5858
5970
0
+328.43(+5.82%)
Sep 18, 2008
5558
5682
5530
5642
0
-158.92(-2.74%)
Sep 17, 2008
5954
6027
5747
5801
0
+44.28(+0.77%)
Sep 16, 2008
5748
5852
5725
5757
0
-295.86(-4.89%)
Sep 15, 2008
6198
6202
6021
6052
0
-258.23(-4.09%)
Sep 12, 2008
6339
6355
6171
6311
0
+58.73(+0.94%)
Sep 11, 2008
6438
6438
6250
6252
0
-206.06(-3.19%)
Sep 10, 2008
6396
6498
6396
6458
0
+33.24(+0.52%)
Sep 09, 2008
6599
6599
6408
6425
0
-233.92(-3.51%)
Sep 08, 2008
6561
6668
6548
6659
0
+351.41(+5.57%)
Sep 05, 2008
6227
6347
6211
6307
0
-105.35(-1.64%)
Sep 04, 2008
6535
6603
6384
6413
0
-172.30(-2.62%)
Sep 03, 2008
6707
6749
6552
6585
0
-114.89(-1.71%)
Sep 02, 2008
6803
6812
6675
6700
0
-113.27(-1.66%)
Sep 01, 2008
6967
6967
6801
6813
0
-233.02(-3.31%)
Aug 29, 2008
7093
7112
7021
7046
0
+12.74(+0.18%)
Aug 28, 2008
7090
7128
7025
7033
0
-47.60(-0.67%)
Aug 27, 2008
6951
7107
6930
7081
0
+116.37(+1.67%)
Aug 26, 2008
6945
6981
6917
6965
0
-66.12(-0.94%)
Aug 25, 2008
6974
7050
6936
7031
0
+119.08(+1.72%)
Aug 22, 2008
6966
6995
6837
6912
0
-6.84(-0.10%)
Aug 21, 2008
6990
7017
6918
6918
0
-122.42(-1.74%)
Aug 20, 2008
6927
7054
6898
7041
0
+62.30(+0.89%)
Aug 19, 2008
6876
6998
6850
6979
0
-22.14(-0.32%)
Aug 18, 2008
7190
7214
6997
7001
0
-195.76(-2.72%)
Aug 15, 2008
7374
7377
7182
7196
0
-129.57(-1.77%)
Aug 14, 2008
7265
7353
7254
7326
0
+33.73(+0.46%)
Aug 13, 2008
7272
7311
7213
7292
0
-1.46(-0.02%)
Aug 12, 2008
7338
7338
7260
7294
0
-31.82(-0.43%)
Aug 11, 2008
7313
7358
7279
7326
0
+116.58(+1.62%)
Aug 08, 2008
7001
7217
7001
7209
0
+184.46(+2.63%)
Aug 07, 2008
7022
7082
6993
7025
0
-1.66(-0.02%)
Aug 06, 2008
6942
7026
6922
7026
0
+212.84(+3.12%)
Aug 05, 2008
7005
7005
6810
6813
0
-163.96(-2.35%)
Aug 04, 2008
6947
7011
6927
6977
0
-25.18(-0.36%)
Aug 01, 2008
6921
7008
6904
7003
0
-21.52(-0.31%)
Jul 31, 2008
7135
7172
6965
7024
0
-46.29(-0.65%)
Jul 30, 2008
7147
7151
7050
7070
0
+55.88(+0.80%)
Jul 29, 2008
7053
7053
6959
7014
0
-219.15(-3.03%)
Jul 28, 2008
7234
7234
7234
7234
0
+0.00(+0.00%)
Jul 25, 2008
7213
7234
7170
7234
0
-134.46(-1.82%)
Jul 24, 2008
7357
7368
7294
7368
0
+58.25(+0.80%)
Jul 23, 2008
7194
7331
7178
7310
0
+244.18(+3.46%)
Jul 22, 2008
7030
7099
6998
7066
0
-20.02(-0.28%)
Jul 21, 2008
6992
7098
6992
7086
0
+270.35(+3.97%)
Jul 18, 2008
7076
7076
6782
6815
0
-159.19(-2.28%)
Jul 17, 2008
6892
6977
6860
6975
0
+263.87(+3.93%)
Jul 16, 2008
6846
6868
6708
6711
0
-123.60(-1.81%)
Jul 15, 2008
7023
7036
6832
6834
0
-322.72(-4.51%)
Jul 14, 2008
7214
7270
7140
7157
0
-87.80(-1.21%)
Jul 11, 2008
7096
7258
7044
7245
0
+169.11(+2.39%)
Jul 10, 2008
7029
7141
6977
7076
0
+27.40(+0.39%)
Jul 09, 2008
7154
7226
7042
7048
0
-3.60(-0.05%)
Jul 08, 2008
7275
7275
7016
7052
0
-289.26(-3.94%)
Jul 07, 2008
7208
7344
7179
7341
0
+112.70(+1.56%)
Jul 04, 2008
7405
7416
7227
7228
0
-165.69(-2.24%)
Jul 03, 2008
7191
7439
7115
7394
0
+40.24(+0.55%)
Jul 02, 2008
7386
7485
7352
7354
0
-54.12(-0.73%)
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
.