US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.38 11.42 11.35 11.38 132,689 +0.02(+0.18%)
Nov 29, 2005 11.43 11.47 11.35 11.36 390,448 -0.05(-0.43%)
Nov 28, 2005 11.49 11.49 11.38 11.41 230,413 -0.06(-0.53%)
Nov 25, 2005 11.46 11.48 11.42 11.47 121,931 +0.05(+0.47%)
Nov 23, 2005 11.39 11.51 11.39 11.41 343,827 +0.06(+0.51%)
Nov 22, 2005 11.25 11.40 11.22 11.35 422,724 +0.08(+0.71%)
Nov 21, 2005 11.25 11.29 11.19 11.27 403,448 +0.00(+0.02%)
Nov 18, 2005 11.30 11.33 11.22 11.27 966,034 +0.03(+0.26%)
Nov 17, 2005 11.12 11.24 11.12 11.24 372,069 +0.14(+1.31%)
Nov 16, 2005 11.07 11.10 11.03 11.10 175,275 +0.05(+0.44%)
Nov 15, 2005 11.10 11.13 11.03 11.05 395,379 -0.04(-0.38%)
Nov 14, 2005 11.09 11.10 11.05 11.09 310,206 +0.04(+0.32%)
Nov 11, 2005 11.08 11.11 11.06 11.06 338,448 +0.01(+0.12%)
Nov 10, 2005 10.93 11.04 10.89 11.04 451,413 +0.06(+0.57%)
Nov 09, 2005 10.93 11.00 10.91 10.98 174,379 +0.02(+0.22%)
Nov 08, 2005 10.94 11.01 10.91 10.96 218,310 -0.03(-0.26%)
Nov 07, 2005 10.96 11.00 10.90 10.98 418,241 +0.06(+0.51%)
Nov 04, 2005 10.90 10.94 10.85 10.93 381,482 +0.04(+0.37%)
Nov 03, 2005 10.86 10.91 10.81 10.89 299,000 +0.14(+1.29%)
Nov 02, 2005 10.59 10.76 10.59 10.75 198,137 +0.12(+1.09%)
Nov 01, 2005 10.60 10.65 10.60 10.63 312,448 +0.05(+0.44%)
Oct 31, 2005 10.55 10.71 10.55 10.59 539,724 +0.09(+0.85%)
Oct 28, 2005 10.45 10.50 10.36 10.50 196,793 +0.08(+0.79%)
Oct 27, 2005 10.55 10.55 10.42 10.42 140,310 -0.15(-1.46%)
Oct 26, 2005 10.58 10.69 10.55 10.57 335,310 -0.02(-0.23%)
Oct 25, 2005 10.60 10.64 10.52 10.59 191,862 -0.06(-0.57%)
Oct 24, 2005 10.57 10.66 10.51 10.65 334,413 +0.12(+1.12%)
Oct 21, 2005 10.57 10.61 10.51 10.54 321,413 +0.08(+0.79%)
Oct 20, 2005 10.56 10.58 10.41 10.45 294,068 -0.07(-0.70%)
Oct 19, 2005 10.31 10.53 10.31 10.53 303,931 +0.13(+1.27%)
Oct 18, 2005 10.43 10.46 10.39 10.40 366,689 -0.02(-0.19%)
Oct 17, 2005 10.38 10.43 10.35 10.42 396,275 +0.02(+0.21%)
Oct 14, 2005 10.38 10.40 10.33 10.39 126,862 +0.05(+0.45%)
Oct 13, 2005 10.28 10.37 10.23 10.35 240,724 +0.06(+0.63%)
Oct 12, 2005 10.31 10.36 10.25 10.28 410,172 -0.07(-0.69%)
Oct 11, 2005 10.43 10.46 10.33 10.35 251,034 -0.05(-0.51%)
Oct 10, 2005 10.53 10.53 10.41 10.41 182,896 -0.11(-1.02%)
Oct 07, 2005 10.53 10.56 10.49 10.51 136,724 +0.03(+0.28%)
Oct 06, 2005 10.61 10.62 10.40 10.48 294,517 -0.12(-1.14%)
Oct 05, 2005 10.75 10.75 10.61 10.61 276,137 -0.15(-1.43%)
Oct 04, 2005 10.88 10.92 10.76 10.76 122,827 -0.13(-1.17%)
Oct 03, 2005 10.88 10.93 10.88 10.89 409,275 +0.04(+0.33%)
Sep 30, 2005 10.78 10.87 10.78 10.85 140,310 +0.08(+0.75%)
Sep 29, 2005 10.62 10.80 10.60 10.77 198,586 +0.12(+1.11%)
Sep 28, 2005 10.61 10.69 10.60 10.65 223,689 +0.06(+0.57%)
Sep 27, 2005 10.66 10.66 10.58 10.59 95,034 -0.05(-0.50%)
Sep 26, 2005 10.75 10.75 10.61 10.65 234,448 -0.01(-0.11%)
Sep 23, 2005 10.66 10.67 10.56 10.66 251,482 +0.04(+0.36%)
Sep 22, 2005 10.60 10.67 10.53 10.62 406,586 +0.01(+0.11%)
Sep 21, 2005 10.72 10.72 10.60 10.61 349,655 -0.14(-1.33%)
Sep 20, 2005 10.85 10.92 10.72 10.75 140,758 -0.04(-0.37%)
Sep 19, 2005 10.84 10.86 10.75 10.79 194,551 -0.08(-0.76%)
Sep 16, 2005 10.84 10.88 10.79 10.87 176,620 +0.07(+0.62%)
Sep 15, 2005 10.87 10.88 10.77 10.81 151,517 -0.04(-0.39%)
Sep 14, 2005 10.97 10.98 10.83 10.85 123,724 -0.11(-1.04%)
Sep 13, 2005 10.94 11.02 10.91 10.96 201,724 +0.01(+0.08%)
Sep 12, 2005 10.94 10.99 10.92 10.95 143,896 +0.01(+0.10%)
Sep 09, 2005 10.92 10.95 10.88 10.94 94,137 +0.04(+0.41%)
Sep 08, 2005 10.86 10.95 10.86 10.90 303,034 +0.04(+0.41%)
Sep 07, 2005 10.83 10.89 10.79 10.85 220,551 -0.01(-0.06%)
Sep 06, 2005 10.78 10.86 10.75 10.86 120,137 +0.13(+1.21%)
Sep 02, 2005 10.77 10.77 10.71 10.73 97,724 +0.00(+0.00%)
Sep 01, 2005 10.74 10.79 10.71 10.73 284,655 -0.05(-0.48%)
Aug 31, 2005 10.69 10.79 10.66 10.78 512,827 +0.07(+0.69%)
Aug 30, 2005 10.65 10.71 10.61 10.71 163,172 -0.02(-0.21%)
Aug 29, 2005 10.62 10.74 10.42 10.73 260,448 +0.11(+1.01%)
Aug 26, 2005 10.66 10.68 10.60 10.62 158,689 -0.04(-0.38%)
Aug 25, 2005 10.67 10.71 10.65 10.66 102,206 +0.00(+0.00%)
Aug 24, 2005 10.67 10.81 10.64 10.66 211,586 -0.06(-0.60%)
Aug 23, 2005 10.72 10.75 10.67 10.73 147,482 +0.01(+0.10%)
Aug 22, 2005 10.72 10.79 10.65 10.72 1,542,965 +0.04(+0.40%)
Aug 19, 2005 10.72 10.74 10.67 10.67 128,655 +0.00(+0.00%)
Aug 18, 2005 10.71 10.75 10.67 10.67 174,379 -0.07(-0.66%)
Aug 17, 2005 10.68 10.79 10.68 10.75 178,862 +0.08(+0.71%)
Aug 16, 2005 10.74 10.75 10.61 10.67 251,034 -0.11(-1.03%)
Aug 15, 2005 10.70 10.81 10.67 10.78 138,068 +0.08(+0.79%)
Aug 12, 2005 10.71 10.74 10.65 10.70 242,068 -0.07(-0.62%)
Aug 11, 2005 10.76 10.83 10.75 10.76 182,448 -0.02(-0.21%)
Aug 10, 2005 10.90 10.95 10.73 10.79 186,034 -0.09(-0.86%)
Aug 09, 2005 10.87 10.95 10.86 10.88 580,965 +0.06(+0.52%)
Aug 08, 2005 10.90 10.93 10.81 10.82 259,551 -0.08(-0.78%)
Aug 05, 2005 10.91 10.95 10.86 10.91 108,482 -0.03(-0.31%)
Aug 04, 2005 10.98 11.02 10.91 10.94 184,241 -0.08(-0.71%)
Aug 03, 2005 10.94 11.05 10.94 11.02 208,000 +0.04(+0.33%)
Aug 02, 2005 10.86 11.02 10.86 10.98 328,586 +0.13(+1.17%)
Aug 01, 2005 10.87 10.90 10.84 10.86 173,482 +0.00(+0.00%)
Jul 29, 2005 10.90 10.91 10.83 10.86 207,551 -0.05(-0.47%)
Jul 28, 2005 10.89 10.92 10.84 10.91 121,482 +0.02(+0.20%)
Jul 27, 2005 10.82 10.92 10.79 10.89 168,103 +0.02(+0.21%)
Jul 26, 2005 10.86 10.88 10.81 10.86 248,793 +0.06(+0.54%)
Jul 25, 2005 10.86 10.90 10.79 10.81 242,517 -0.05(-0.47%)
Jul 22, 2005 10.88 10.91 10.79 10.86 166,310 +0.01(+0.10%)
Jul 21, 2005 10.95 10.95 10.84 10.85 315,586 -0.12(-1.06%)
Jul 20, 2005 10.83 10.99 10.79 10.96 208,448 -0.04(-0.32%)
Jul 19, 2005 10.88 11.01 10.82 11.00 573,793 +0.18(+1.65%)
Jul 18, 2005 10.85 10.85 10.79 10.82 308,413 -0.02(-0.21%)
Jul 15, 2005 10.83 10.89 10.80 10.84 488,620 -0.01(-0.10%)
Jul 14, 2005 10.89 10.92 10.82 10.85 915,379 +0.07(+0.66%)
Jul 13, 2005 10.73 10.79 10.71 10.78 312,448 +0.06(+0.58%)
Jul 12, 2005 10.66 10.75 10.61 10.72 294,517 +0.09(+0.82%)
Jul 11, 2005 10.58 10.64 10.56 10.63 301,241 +0.08(+0.76%)
Jul 08, 2005 10.34 10.55 10.34 10.55 210,689 +0.23(+2.20%)
Jul 07, 2005 10.19 10.34 10.19 10.32 197,689 +0.02(+0.15%)
Jul 06, 2005 10.29 10.40 10.29 10.31 94,137 +0.02(+0.24%)
Jul 05, 2005 10.16 10.34 10.16 10.28 599,793 +0.05(+0.46%)
Jul 01, 2005 10.28 10.28 10.21 10.24 82,034 +0.03(+0.26%)
Jun 30, 2005 10.35 10.35 10.21 10.21 288,689 -0.11(-1.06%)
Jun 29, 2005 10.33 10.37 10.29 10.32 203,068 +0.02(+0.19%)
Jun 28, 2005 10.23 10.33 10.20 10.30 167,206 +0.09(+0.92%)
Jun 27, 2005 10.28 10.30 10.16 10.21 232,655 -0.08(-0.74%)
Jun 24, 2005 10.42 10.42 10.27 10.28 369,827 -0.16(-1.52%)
Jun 23, 2005 10.54 10.63 10.44 10.44 796,586 -0.07(-0.66%)
Jun 22, 2005 10.53 10.54 10.47 10.51 199,034 +0.02(+0.23%)
Jun 21, 2005 10.45 10.50 10.40 10.48 140,310 +0.07(+0.66%)
Jun 20, 2005 10.40 10.48 10.34 10.42 242,517 -0.03(-0.28%)
Jun 17, 2005 10.49 10.52 10.43 10.44 131,344 -0.01(-0.09%)
Jun 16, 2005 10.37 10.47 10.37 10.45 684,965 +0.05(+0.47%)
Jun 15, 2005 10.38 10.43 10.25 10.40 344,724 +0.06(+0.56%)
Jun 14, 2005 10.41 10.44 10.33 10.35 115,206 -0.07(-0.64%)
Jun 13, 2005 10.39 10.47 10.34 10.41 123,275 +0.03(+0.28%)
Jun 10, 2005 10.46 10.46 10.31 10.38 348,758 -0.09(-0.85%)
Jun 09, 2005 10.40 10.48 10.34 10.47 165,413 +0.07(+0.67%)
Jun 08, 2005 10.43 10.47 10.36 10.40 531,655 +0.00(+0.04%)
Jun 07, 2005 10.48 10.56 10.38 10.40 1,953,138 -0.04(-0.39%)
Jun 06, 2005 10.46 10.47 10.39 10.44 238,034 -0.03(-0.32%)
Jun 03, 2005 10.58 10.58 10.43 10.47 211,137 -0.12(-1.12%)
Jun 02, 2005 10.53 10.59 10.53 10.59 1,126,517 +0.06(+0.53%)
Jun 01, 2005 10.44 10.59 10.44 10.54 1,036,413 +0.09(+0.90%)
May 31, 2005 10.51 10.51 10.43 10.44 664,793 -0.06(-0.55%)
May 27, 2005 10.50 10.51 10.44 10.50 592,620 +0.00(+0.02%)
May 26, 2005 10.43 10.53 10.43 10.50 246,103 +0.10(+0.94%)
May 25, 2005 10.40 10.40 10.32 10.40 212,034 -0.02(-0.19%)
May 24, 2005 10.36 10.44 10.32 10.42 312,448 +0.05(+0.45%)
May 23, 2005 10.35 10.41 10.33 10.37 302,137 +0.04(+0.35%)
May 20, 2005 10.29 10.34 10.25 10.34 214,724 +0.03(+0.30%)
May 19, 2005 10.25 10.31 10.24 10.31 280,172 +0.08(+0.81%)
May 18, 2005 10.12 10.26 10.04 10.22 657,172 +0.16(+1.57%)
May 17, 2005 9.983 10.08 9.943 10.07 300,344 +0.04(+0.45%)
May 16, 2005 9.927 10.04 9.916 10.02 173,931 +0.11(+1.10%)
May 13, 2005 9.822 9.978 9.820 9.911 470,689 +0.11(+1.16%)
May 12, 2005 9.771 9.862 9.744 9.798 374,758 +0.00(+0.05%)
May 11, 2005 9.764 9.793 9.639 9.793 273,896 +0.09(+0.90%)
May 10, 2005 9.777 9.780 9.670 9.706 236,689 -0.13(-1.29%)
May 09, 2005 9.766 9.833 9.740 9.833 160,482 +0.05(+0.55%)
May 06, 2005 9.815 9.822 9.760 9.780 317,827 +0.05(+0.50%)
May 05, 2005 9.775 9.804 9.699 9.731 125,517 -0.01(-0.14%)
May 04, 2005 9.648 9.784 9.641 9.744 234,896 +0.12(+1.23%)
May 03, 2005 9.590 9.699 9.572 9.626 95,482 +0.02(+0.16%)
May 02, 2005 9.615 9.639 9.539 9.610 342,034 +0.04(+0.42%)
Apr 29, 2005 9.557 9.583 9.436 9.570 113,862 +0.12(+1.23%)
Apr 28, 2005 9.545 9.579 9.454 9.454 136,275 -0.12(-1.28%)
Apr 27, 2005 9.492 9.615 9.479 9.577 309,310 +0.03(+0.33%)
Apr 26, 2005 9.612 9.731 9.545 9.545 477,413 -0.11(-1.11%)
Apr 25, 2005 9.624 9.702 9.599 9.653 1,150,275 +0.07(+0.77%)
Apr 22, 2005 9.639 9.650 9.499 9.579 611,448 -0.09(-0.90%)
Apr 21, 2005 9.514 9.713 9.503 9.666 1,139,517 +0.25(+2.60%)
Apr 20, 2005 9.566 9.599 9.400 9.421 507,000 -0.06(-0.61%)
Apr 19, 2005 9.485 9.519 9.412 9.479 208,896 +0.11(+1.17%)
Apr 18, 2005 9.367 9.421 9.318 9.369 306,620 +0.00(+0.05%)
Apr 15, 2005 9.454 9.505 9.318 9.365 835,586 -0.31(-3.16%)
Apr 14, 2005 9.802 9.822 9.657 9.670 470,689 -0.14(-1.48%)
Apr 13, 2005 9.938 9.940 9.789 9.815 236,689 -0.17(-1.72%)
Apr 12, 2005 9.918 9.987 9.795 9.987 178,862 +0.07(+0.67%)
Apr 11, 2005 9.994 10.01 9.914 9.920 125,517 -0.05(-0.54%)
Apr 08, 2005 10.05 10.09 9.974 9.974 204,413 -0.11(-1.06%)
Apr 07, 2005 9.938 10.08 9.938 10.08 99,965 +0.16(+1.64%)
Apr 06, 2005 9.972 10.03 9.916 9.918 121,482 -0.02(-0.18%)
Apr 05, 2005 9.960 9.998 9.918 9.936 125,517 -0.02(-0.25%)
Apr 04, 2005 9.922 9.967 9.842 9.960 215,620 +0.04(+0.40%)
Apr 01, 2005 10.08 10.09 9.900 9.920 208,896 -0.07(-0.74%)
Mar 31, 2005 10.03 10.04 9.974 9.994 118,793 -0.02(-0.16%)
Mar 30, 2005 9.909 10.03 9.891 10.01 138,965 +0.12(+1.17%)
Mar 29, 2005 9.898 9.976 9.827 9.893 710,965 -0.04(-0.38%)
Mar 28, 2005 9.972 10.02 9.931 9.931 920,758 -0.02(-0.18%)
Mar 24, 2005 9.945 10.01 9.936 9.949 228,620 +0.05(+0.54%)
Mar 23, 2005 9.864 9.963 9.860 9.896 118,793 +0.02(+0.25%)
Mar 22, 2005 9.983 10.02 9.858 9.871 154,206 -0.09(-0.87%)
Mar 21, 2005 9.972 10.00 9.878 9.958 209,793 +0.04(+0.43%)
Mar 18, 2005 9.998 10.01 9.900 9.916 211,586 -0.08(-0.78%)
Mar 17, 2005 9.998 10.05 9.974 9.994 177,068 -0.02(-0.20%)
Mar 16, 2005 10.05 10.15 9.983 10.01 396,724 -0.08(-0.82%)
Mar 15, 2005 10.22 10.23 10.10 10.10 108,482 -0.10(-1.03%)
Mar 14, 2005 10.21 10.22 10.15 10.20 146,586 +0.03(+0.26%)
Mar 11, 2005 10.35 10.35 10.15 10.17 153,758 -0.12(-1.13%)
Mar 10, 2005 10.29 10.33 10.19 10.29 119,241 -0.00(-0.02%)
Mar 09, 2005 10.31 10.37 10.27 10.29 204,862 -0.02(-0.19%)
Mar 08, 2005 10.40 10.45 10.30 10.31 175,724 -0.07(-0.69%)
Mar 07, 2005 10.26 10.47 10.26 10.38 209,344 +0.12(+1.22%)
Mar 04, 2005 10.29 10.34 10.24 10.26 179,758 +0.02(+0.20%)
Mar 03, 2005 10.31 10.31 10.16 10.24 585,448 -0.07(-0.65%)
Mar 02, 2005 10.27 10.38 10.22 10.31 95,482 -0.05(-0.47%)
Mar 01, 2005 10.28 10.36 10.26 10.36 316,931 +0.12(+1.22%)
Feb 28, 2005 10.29 10.31 10.17 10.23 194,551 +0.00(+0.02%)
Feb 25, 2005 10.17 10.26 10.15 10.23 149,275 +0.03(+0.33%)
Feb 24, 2005 10.09 10.20 10.05 10.19 333,965 +0.11(+1.08%)
Feb 23, 2005 10.17 10.17 10.03 10.09 247,000 -0.05(-0.46%)
Feb 22, 2005 10.16 10.29 10.10 10.13 381,482 -0.10(-0.96%)
Feb 18, 2005 10.23 10.28 10.21 10.23 124,620 -0.04(-0.41%)
Feb 17, 2005 10.41 10.42 10.25 10.27 247,896 -0.10(-1.01%)
Feb 16, 2005 10.39 10.43 10.36 10.38 152,862 -0.04(-0.39%)
Feb 15, 2005 10.36 10.51 10.36 10.42 333,069 +0.06(+0.54%)
Feb 14, 2005 10.36 10.40 10.32 10.36 235,793 +0.03(+0.32%)
Feb 11, 2005 10.16 10.37 10.14 10.33 158,241 +0.10(+1.00%)
Feb 10, 2005 10.22 10.25 10.15 10.23 151,517 +0.01(+0.13%)
Feb 09, 2005 10.37 10.38 10.19 10.21 221,000 -0.16(-1.59%)
Feb 08, 2005 10.34 10.43 10.33 10.38 134,931 +0.07(+0.69%)
Feb 07, 2005 10.36 10.39 10.29 10.31 169,448 -0.04(-0.43%)
Feb 04, 2005 10.14 10.35 10.14 10.35 637,000 +0.21(+2.11%)
Feb 03, 2005 10.21 10.22 10.10 10.14 1,112,172 -0.11(-1.05%)
Feb 02, 2005 10.28 10.28 10.18 10.24 202,620 +0.01(+0.07%)
Feb 01, 2005 10.23 10.26 10.18 10.24 355,482 +0.06(+0.61%)
Jan 31, 2005 10.22 10.23 10.12 10.17 125,965 +0.08(+0.75%)
Jan 28, 2005 10.18 10.18 10.03 10.10 147,034 -0.00(-0.02%)
Jan 27, 2005 10.07 10.13 10.02 10.10 234,000 +0.03(+0.31%)
Jan 26, 2005 10.04 10.11 9.996 10.07 435,275 +0.11(+1.12%)
Jan 25, 2005 9.960 10.05 9.954 9.958 275,689 +0.06(+0.63%)
Jan 24, 2005 10.05 10.07 9.896 9.896 509,241 -0.14(-1.40%)
Jan 21, 2005 10.11 10.18 10.03 10.04 412,413 -0.09(-0.90%)
Jan 20, 2005 10.11 10.23 10.11 10.13 499,827 -0.02(-0.22%)
Jan 19, 2005 10.38 10.38 10.15 10.15 239,379 -0.29(-2.74%)
Jan 18, 2005 10.28 10.44 10.27 10.44 366,241 +0.10(+0.95%)
Jan 14, 2005 10.32 10.38 10.30 10.34 511,482 +0.06(+0.61%)
Jan 13, 2005 10.40 10.40 10.26 10.27 298,551 -0.12(-1.16%)
Jan 12, 2005 10.35 10.40 10.25 10.40 298,551 +0.06(+0.58%)
Jan 11, 2005 10.36 10.37 10.25 10.34 312,448 -0.07(-0.71%)
Jan 10, 2005 10.41 10.50 10.38 10.41 186,482 +0.01(+0.11%)
Jan 07, 2005 10.46 10.48 10.32 10.40 221,448 +0.04(+0.37%)
Jan 06, 2005 10.46 10.47 10.36 10.36 319,172 -0.08(-0.75%)
Jan 05, 2005 10.48 10.58 10.41 10.44 312,000 -0.05(-0.51%)
Jan 04, 2005 10.77 10.78 10.43 10.49 712,758 -0.22(-2.04%)
Jan 03, 2005 10.93 10.95 10.71 10.71 270,758 -0.10(-0.93%)
Dec 31, 2004 10.86 10.87 10.81 10.81 234,448 -0.01(-0.06%)
Dec 30, 2004 10.84 10.86 10.82 10.82 171,689 -0.00(-0.02%)
Dec 29, 2004 10.76 10.85 10.76 10.82 294,068 +0.02(+0.14%)
Dec 28, 2004 10.77 10.82 10.75 10.80 471,137 +0.05(+0.48%)
Dec 27, 2004 10.85 10.85 10.73 10.75 227,724 -0.06(-0.52%)
Dec 23, 2004 10.79 10.83 10.76 10.81 211,586 -0.12(-1.14%)
Dec 22, 2004 10.92 10.99 10.90 10.93 189,620 +0.05(+0.43%)
Dec 21, 2004 10.85 10.92 10.81 10.89 169,000 +0.09(+0.83%)
Dec 20, 2004 10.91 10.92 10.75 10.80 528,965 -0.08(-0.70%)
Dec 17, 2004 10.90 10.94 10.84 10.87 216,517 -0.07(-0.61%)
Dec 16, 2004 10.98 11.06 10.88 10.94 934,655 -0.06(-0.53%)
Dec 15, 2004 10.99 11.06 10.95 11.00 388,655 +0.02(+0.14%)
Dec 14, 2004 10.93 11.02 10.93 10.98 191,413 +0.06(+0.51%)
Dec 13, 2004 10.93 10.97 10.85 10.93 156,448 +0.06(+0.60%)
Dec 10, 2004 10.85 10.91 10.82 10.86 401,655 -0.04(-0.33%)
Dec 09, 2004 10.81 10.93 10.72 10.90 551,379 -0.02(-0.16%)
Dec 08, 2004 10.96 10.97 10.89 10.92 186,931 -0.03(-0.24%)
Dec 07, 2004 11.13 11.20 10.94 10.94 334,862 -0.17(-1.53%)
Dec 06, 2004 11.05 11.15 10.99 11.11 605,620 +0.12(+1.10%)
Dec 03, 2004 11.07 11.14 10.99 10.99 334,862 +0.06(+0.53%)
Dec 02, 2004 10.91 11.04 10.89 10.93 328,586 +0.01(+0.12%)
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.