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 (%)
Sep 30, 2010 13.09 13.16 12.88 12.95 1,475,397 -0.07(-0.53%)
Sep 29, 2010 12.97 13.07 12.97 13.02 406,556 +0.00(+0.02%)
Sep 28, 2010 13.03 13.05 12.81 13.02 624,922 +0.03(+0.21%)
Sep 27, 2010 13.02 13.10 12.97 12.99 843,136 -0.02(-0.14%)
Sep 24, 2010 12.88 13.02 12.88 13.01 359,558 +0.27(+2.14%)
Sep 23, 2010 12.65 12.86 12.63 12.74 1,149,900 -0.01(-0.04%)
Sep 22, 2010 12.76 12.81 12.66 12.74 609,432 -0.07(-0.56%)
Sep 21, 2010 12.84 12.93 12.78 12.81 768,404 -0.02(-0.16%)
Sep 20, 2010 12.69 12.86 12.68 12.83 502,587 +0.18(+1.41%)
Sep 17, 2010 12.65 12.71 12.60 12.65 730,416 +0.14(+1.09%)
Sep 15, 2010 12.44 12.54 12.40 12.52 887,214 +0.07(+0.58%)
Sep 14, 2010 12.36 12.56 12.34 12.45 456,501 +0.05(+0.43%)
Sep 13, 2010 12.23 12.42 12.23 12.39 1,207,211 +0.28(+2.27%)
Sep 10, 2010 12.14 12.14 12.03 12.12 309,067 -0.00(-0.04%)
Sep 09, 2010 12.22 12.24 12.11 12.12 470,113 +0.03(+0.24%)
Sep 08, 2010 12.06 12.13 12.03 12.09 641,557 +0.06(+0.46%)
Sep 07, 2010 12.09 12.15 12.03 12.04 268,950 -0.10(-0.79%)
Sep 03, 2010 12.06 12.14 12.02 12.13 2,364,324 +0.21(+1.76%)
Sep 02, 2010 11.85 11.94 11.82 11.92 281,279 +0.10(+0.81%)
Sep 01, 2010 11.69 11.87 11.67 11.83 503,061 +0.31(+2.72%)
Aug 31, 2010 11.51 11.63 11.45 11.51 894 -0.08(-0.68%)
Aug 30, 2010 11.69 11.77 11.59 11.59 500,030 -0.14(-1.22%)
Aug 27, 2010 11.74 11.75 11.44 11.74 1,354,752 +0.14(+1.22%)
Aug 26, 2010 11.77 11.79 11.57 11.59 700,070 -0.13(-1.10%)
Aug 25, 2010 11.58 11.77 11.53 11.72 919,120 +0.07(+0.61%)
Aug 24, 2010 11.71 11.78 11.60 11.65 925,864 -0.20(-1.70%)
Aug 23, 2010 12.04 12.06 11.85 11.85 570,514 -0.12(-1.01%)
Aug 20, 2010 11.93 12.00 11.89 11.97 1,698,570 +0.02(+0.21%)
Aug 19, 2010 12.04 12.10 11.89 11.95 970,278 -0.15(-1.27%)
Aug 18, 2010 12.02 12.17 12.00 12.10 606,619 +0.07(+0.56%)
Aug 17, 2010 12.01 12.15 11.99 12.04 598,713 +0.13(+1.07%)
Aug 16, 2010 11.80 11.97 11.75 11.91 339,144 +0.04(+0.36%)
Aug 13, 2010 11.87 11.95 11.85 11.87 741,144 -0.06(-0.54%)
Aug 12, 2010 11.88 11.98 11.82 11.93 1,367,090 -0.23(-1.88%)
Aug 11, 2010 12.29 12.29 12.11 12.16 11,179 -0.33(-2.63%)
Aug 10, 2010 12.55 12.56 12.41 12.49 764,688 -0.17(-1.31%)
Aug 09, 2010 12.63 12.68 12.56 12.65 682,295 +0.06(+0.46%)
Aug 06, 2010 12.59 12.63 12.43 12.59 461,630 -0.04(-0.34%)
Aug 05, 2010 12.63 12.66 12.55 12.64 349,268 -0.05(-0.39%)
Aug 04, 2010 12.64 12.71 12.55 12.69 426,111 +0.09(+0.70%)
Aug 03, 2010 12.63 12.64 12.54 12.60 3,549,248 -0.06(-0.45%)
Aug 02, 2010 12.56 12.69 12.50 12.65 880,368 +0.26(+2.07%)
Jul 30, 2010 12.40 12.46 12.26 12.40 1,154,005 -0.05(-0.40%)
Jul 29, 2010 12.63 12.63 12.34 12.45 514,125 -0.11(-0.87%)
Jul 28, 2010 12.67 12.71 12.51 12.56 565,894 -0.13(-1.06%)
Jul 27, 2010 12.75 12.75 12.63 12.69 653,233 +0.02(+0.12%)
Jul 26, 2010 12.59 12.68 12.53 12.68 881,678 +0.09(+0.69%)
Jul 23, 2010 12.46 12.59 12.42 12.59 893,779 +0.08(+0.61%)
Jul 22, 2010 12.31 12.55 12.31 12.51 1,066,712 +0.33(+2.70%)
Jul 21, 2010 12.45 12.45 12.15 12.18 733,774 -0.17(-1.36%)
Jul 20, 2010 12.01 12.36 11.97 12.35 899,020 +0.07(+0.55%)
Jul 19, 2010 12.21 12.30 12.12 12.28 1,207,756 +0.13(+1.09%)
Jul 16, 2010 12.15 12.43 12.13 12.15 969,754 -0.35(-2.83%)
Jul 15, 2010 12.47 12.53 12.31 12.51 680,761 +0.01(+0.12%)
Jul 14, 2010 12.45 12.58 12.42 12.49 1,668,725 +0.11(+0.89%)
Jul 13, 2010 12.33 12.43 12.22 12.38 894 +0.18(+1.48%)
Jul 12, 2010 12.09 12.25 12.09 12.20 1,509,713 +0.09(+0.74%)
Jul 09, 2010 12.11 12.11 12.03 12.11 649,208 +0.07(+0.59%)
Jul 08, 2010 12.10 12.10 11.91 12.04 784,278 +0.06(+0.48%)
Jul 07, 2010 11.58 11.99 11.56 11.98 1,049,835 +0.45(+3.86%)
Jul 06, 2010 11.66 11.74 11.45 11.54 716,222 +0.07(+0.64%)
Jul 02, 2010 11.46 11.55 11.36 11.46 558,637 -0.02(-0.21%)
Jul 01, 2010 11.53 11.62 11.29 11.49 4,076,202 -0.05(-0.45%)
Jun 30, 2010 11.70 11.78 11.50 11.54 2,109,898 -0.19(-1.62%)
Jun 29, 2010 11.99 12.01 11.64 11.73 1,353,205 -0.46(-3.76%)
Jun 25, 2010 12.19 12.29 12.09 12.19 2,701,206 -0.02(-0.15%)
Jun 24, 2010 12.38 12.42 12.17 12.21 1,169,634 -0.23(-1.84%)
Jun 23, 2010 12.51 12.55 12.34 12.43 692,599 -0.05(-0.38%)
Jun 22, 2010 12.65 12.75 12.47 12.48 793,978 -0.12(-0.99%)
Jun 21, 2010 12.88 12.89 12.54 12.61 809,059 -0.12(-0.95%)
Jun 18, 2010 12.73 12.80 12.68 12.73 400,076 +0.01(+0.11%)
Jun 17, 2010 12.74 12.75 12.59 12.71 2,376,789 +0.05(+0.37%)
Jun 16, 2010 12.58 12.71 12.55 12.67 1,426,642 +0.05(+0.37%)
Jun 15, 2010 12.35 12.64 12.33 12.62 1,210,170 +0.35(+2.88%)
Jun 14, 2010 12.41 12.47 12.26 12.27 1,857,982 -0.03(-0.22%)
Jun 11, 2010 12.05 12.31 12.03 12.29 892,933 +0.15(+1.25%)
Jun 10, 2010 12.04 12.16 11.96 12.14 797,591 +0.29(+2.45%)
Jun 09, 2010 12.03 12.15 11.81 11.85 3,110,705 -0.10(-0.86%)
Jun 08, 2010 11.96 11.99 11.77 11.95 2,658,785 +0.00(+0.02%)
Jun 07, 2010 12.24 12.27 11.94 11.95 1,136,411 -0.24(-1.94%)
Jun 04, 2010 12.19 12.52 12.14 12.19 1,570,532 -0.43(-3.42%)
Jun 03, 2010 12.51 12.64 12.45 12.62 949,434 +0.15(+1.20%)
Jun 02, 2010 12.26 12.47 12.17 12.47 896,112 +0.29(+2.40%)
Jun 01, 2010 12.25 12.46 12.17 12.18 2,946,548 -0.13(-1.09%)
May 28, 2010 12.31 12.43 12.22 12.31 1,625,417 -0.12(-0.93%)
May 27, 2010 12.26 12.43 12.24 12.43 2,204,119 +0.46(+3.80%)
May 26, 2010 12.20 12.35 11.94 11.97 2,482,152 -0.13(-1.03%)
May 25, 2010 11.81 12.10 11.71 12.10 2,780,237 -0.02(-0.15%)
May 24, 2010 12.18 12.30 12.11 12.12 1,618,391 -0.08(-0.66%)
May 21, 2010 11.87 12.27 11.78 12.20 3,847,627 +0.12(+0.96%)
May 20, 2010 12.09 12.33 12.04 12.08 4,530,998 -0.45(-3.60%)
May 19, 2010 12.59 12.68 12.39 12.53 3,533,502 -0.09(-0.74%)
May 18, 2010 12.93 12.93 12.57 12.62 3,493,435 -0.18(-1.40%)
May 17, 2010 12.78 12.84 12.54 12.80 2,107,013 +0.02(+0.19%)
May 14, 2010 12.78 12.89 12.61 12.78 1,664,414 -0.22(-1.70%)
May 13, 2010 13.12 13.26 12.96 13.00 1,339,633 -0.18(-1.36%)
May 12, 2010 12.93 13.19 12.93 13.18 1,596,405 +0.30(+2.36%)
May 11, 2010 13.03 13.08 12.86 12.87 2,599,494 -0.04(-0.28%)
May 10, 2010 12.85 12.91 12.80 12.91 2,809,902 +0.62(+5.05%)
May 07, 2010 12.51 12.63 11.99 12.29 3,838,304 +2.04(+19.85%)
May 06, 2010 10.25 13.27 8.486 10.25 1,343 -2.68(-20.74%)
May 05, 2010 13.01 13.12 12.94 12.94 1,978,629 -0.16(-1.19%)
May 04, 2010 13.33 13.35 13.00 13.09 2,289,632 -0.39(-2.91%)
May 03, 2010 13.35 13.55 13.35 13.49 2,528,999 +0.19(+1.39%)
Apr 30, 2010 13.62 13.62 13.30 13.30 2,681,129 -0.31(-2.28%)
Apr 29, 2010 13.53 13.63 13.50 13.61 954,266 +0.12(+0.91%)
Apr 28, 2010 13.54 13.54 13.35 13.49 1,913,158 +0.02(+0.17%)
Apr 27, 2010 13.67 13.74 13.42 13.47 1,974,930 -0.26(-1.89%)
Apr 26, 2010 13.76 13.79 13.71 13.73 1,012,747 -0.01(-0.09%)
Apr 23, 2010 13.72 13.76 13.63 13.74 1,592,998 +0.03(+0.20%)
Apr 22, 2010 13.53 13.72 13.42 13.71 3,435,209 +0.06(+0.41%)
Apr 21, 2010 13.69 13.72 13.58 13.66 2,229,598 +0.05(+0.39%)
Apr 20, 2010 13.59 13.63 13.49 13.60 895 +0.07(+0.51%)
Apr 19, 2010 13.47 13.57 13.36 13.53 1,815,031 +0.01(+0.05%)
Apr 16, 2010 13.64 13.70 13.45 13.53 2,960,814 -0.18(-1.32%)
Apr 15, 2010 13.62 13.72 13.62 13.71 1,654,810 +0.07(+0.49%)
Apr 14, 2010 13.54 13.66 13.52 13.64 2,277,322 +0.24(+1.78%)
Apr 13, 2010 13.34 13.42 13.30 13.40 1,153,910 +0.04(+0.28%)
Apr 12, 2010 13.31 13.40 13.31 13.36 740,835 +0.06(+0.42%)
Apr 09, 2010 13.22 13.32 13.18 13.31 652,684 +0.10(+0.78%)
Apr 08, 2010 13.15 13.22 13.08 13.21 911,986 +0.01(+0.05%)
Apr 07, 2010 13.19 13.27 13.13 13.20 821,328 -0.03(-0.25%)
Apr 06, 2010 13.16 13.27 13.12 13.23 1,732,531 +0.02(+0.17%)
Apr 05, 2010 13.08 13.22 13.05 13.21 958,762 +0.16(+1.21%)
Apr 01, 2010 13.12 13.05 13.05 13.05 1,632,617 +0.01(+0.09%)
Mar 31, 2010 13.08 13.13 13.02 13.04 689,993 -0.08(-0.65%)
Mar 30, 2010 13.10 13.15 13.03 13.12 839,651 +0.06(+0.46%)
Mar 29, 2010 13.11 13.14 13.04 13.06 1,045,914 +0.01(+0.07%)
Mar 26, 2010 13.12 13.15 13.00 13.06 1,220,688 -0.02(-0.19%)
Mar 25, 2010 13.17 13.27 13.08 13.08 2,359,952 +0.01(+0.08%)
Mar 24, 2010 13.12 13.12 13.05 13.07 2,191,997 -0.08(-0.61%)
Mar 23, 2010 13.03 13.15 12.99 13.15 2,204,960 +0.14(+1.04%)
Mar 22, 2010 12.84 13.06 12.81 13.01 1,814,040 +0.11(+0.88%)
Mar 19, 2010 13.03 13.05 12.85 12.90 1,500,697 -0.11(-0.86%)
Mar 18, 2010 13.02 13.04 12.97 13.01 1,116,411 +0.01(+0.09%)
Mar 17, 2010 12.94 13.08 12.94 13.00 1,212,474 +0.06(+0.43%)
Mar 16, 2010 12.86 12.96 12.83 12.94 824,315 +0.11(+0.83%)
Mar 15, 2010 12.77 12.85 12.75 12.84 1,026,489 -0.04(-0.35%)
Mar 12, 2010 12.92 12.93 12.84 12.88 1,292,435 +0.01(+0.05%)
Mar 11, 2010 12.80 12.88 12.77 12.87 2,054,423 +0.05(+0.37%)
Mar 10, 2010 12.76 12.86 12.74 12.83 1,810,378 +0.08(+0.63%)
Mar 09, 2010 12.67 12.83 12.66 12.75 2,693,175 +0.06(+0.46%)
Mar 08, 2010 12.67 12.72 12.67 12.69 1,180,518 +0.03(+0.26%)
Mar 05, 2010 12.61 12.69 12.56 12.66 1,613,138 +0.15(+1.21%)
Mar 04, 2010 12.46 12.52 12.38 12.50 1,592,246 +0.05(+0.41%)
Mar 03, 2010 12.46 12.52 12.42 12.45 1,410,950 +0.02(+0.14%)
Mar 02, 2010 12.51 12.55 12.41 12.44 1,565,540 -0.01(-0.09%)
Mar 01, 2010 12.34 12.47 12.32 12.45 1,185,646 +0.16(+1.31%)
Feb 26, 2010 12.29 12.31 12.21 12.29 826,135 +0.01(+0.09%)
Feb 25, 2010 12.14 12.29 12.04 12.27 1,257,387 -0.03(-0.23%)
Feb 24, 2010 12.24 12.35 12.22 12.30 1,752,088 +0.12(+1.02%)
Feb 23, 2010 12.32 12.33 12.11 12.18 765,537 -0.18(-1.43%)
Feb 22, 2010 12.45 12.45 12.32 12.36 1,404,065 -0.03(-0.27%)
Feb 19, 2010 12.36 12.43 12.32 12.39 2,190,916 -0.01(-0.07%)
Feb 18, 2010 12.28 12.42 12.25 12.40 1,255,151 +0.11(+0.89%)
Feb 17, 2010 12.28 12.31 12.23 12.29 1,789,947 +0.06(+0.47%)
Feb 16, 2010 12.13 12.25 12.11 12.23 1,596,477 +0.18(+1.46%)
Feb 12, 2010 11.92 12.05 12.05 12.05 908,136 +0.02(+0.19%)
Feb 11, 2010 11.85 12.06 11.80 12.03 1,287,155 +0.16(+1.35%)
Feb 10, 2010 11.92 11.96 11.80 11.87 1,365,508 -0.04(-0.38%)
Feb 09, 2010 11.91 12.01 11.81 11.92 2,264,908 +0.14(+1.23%)
Feb 08, 2010 11.85 11.93 11.77 11.77 1,378,556 -0.06(-0.53%)
Feb 05, 2010 11.74 11.86 11.62 11.83 3,255,798 +0.13(+1.11%)
Feb 04, 2010 11.98 11.99 11.70 11.70 2,078,309 -0.34(-2.83%)
Feb 03, 2010 11.96 12.08 11.94 12.04 2,084,316 +0.04(+0.37%)
Feb 02, 2010 11.90 12.03 11.84 12.00 2,639,498 +0.10(+0.88%)
Feb 01, 2010 11.77 11.90 11.76 11.90 7,529,019 +0.19(+1.58%)
Jan 29, 2010 12.12 12.12 11.65 11.71 4,253,403 -0.29(-2.44%)
Jan 28, 2010 12.33 12.33 11.92 12.00 4,085,752 -0.34(-2.78%)
Jan 27, 2010 12.26 12.39 12.16 12.35 2,578,856 +0.08(+0.62%)
Jan 26, 2010 12.26 12.44 12.21 12.27 2,080,349 -0.02(-0.13%)
Jan 25, 2010 12.30 12.36 12.23 12.29 2,325,886 +0.09(+0.77%)
Jan 22, 2010 12.63 12.64 12.17 12.19 3,216,205 -0.49(-3.89%)
Jan 21, 2010 12.83 12.92 12.63 12.69 1,687,286 -0.13(-0.99%)
Jan 20, 2010 12.90 12.91 12.68 12.81 2,032,544 -0.19(-1.46%)
Jan 19, 2010 12.84 13.00 12.82 13.00 1,323,391 +0.19(+1.52%)
Jan 15, 2010 12.98 12.81 12.81 12.81 1,790,274 -0.18(-1.36%)
Jan 14, 2010 12.85 13.01 12.85 12.98 1,848,227 +0.10(+0.76%)
Jan 13, 2010 12.78 12.92 12.69 12.89 2,824,492 +0.12(+0.93%)
Jan 12, 2010 12.84 12.86 12.70 12.77 3,142,568 -0.16(-1.21%)
Jan 11, 2010 13.01 13.05 12.86 12.92 1,843,543 -0.06(-0.48%)
Jan 08, 2010 12.86 12.99 12.82 12.99 2,660,579 +0.10(+0.76%)
Jan 07, 2010 12.93 12.93 12.83 12.89 1,576,589 -0.05(-0.38%)
Jan 06, 2010 13.04 13.07 12.91 12.94 2,594,629 -0.09(-0.70%)
Jan 05, 2010 13.06 13.08 12.96 13.03 2,390,742 -0.02(-0.15%)
Jan 04, 2010 12.93 13.08 12.93 13.05 3,762,884 +0.21(+1.65%)
Dec 31, 2009 12.99 12.84 12.84 12.84 1,489,953 -0.13(-1.02%)
Dec 30, 2009 12.89 12.97 12.87 12.97 882,676 +0.06(+0.50%)
Dec 29, 2009 12.95 12.95 12.89 12.90 1,070,395 -0.02(-0.19%)
Dec 28, 2009 12.95 12.98 12.86 12.93 1,665,932 +0.02(+0.12%)
Dec 24, 2009 12.81 12.92 12.79 12.91 1,541,917 +0.13(+0.98%)
Dec 23, 2009 12.74 12.79 12.70 12.79 1,894,114 +0.07(+0.58%)
Dec 22, 2009 12.68 12.72 12.64 12.71 1,246,777 +0.08(+0.67%)
Dec 21, 2009 12.54 12.68 12.54 12.63 1,293,950 +0.13(+1.02%)
Dec 18, 2009 12.38 12.50 12.36 12.50 932,950 +0.20(+1.61%)
Dec 17, 2009 12.39 12.40 12.28 12.30 1,278,925 -0.14(-1.11%)
Dec 16, 2009 12.40 12.48 12.40 12.44 1,262,470 +0.06(+0.50%)
Dec 15, 2009 12.42 12.49 12.35 12.38 877,391 -0.07(-0.57%)
Dec 14, 2009 12.43 12.45 12.42 12.45 1,302,525 +0.13(+1.05%)
Dec 11, 2009 12.42 12.42 12.27 12.32 1,876,139 -0.03(-0.25%)
Dec 10, 2009 12.37 12.42 12.35 12.35 1,093,649 +0.04(+0.33%)
Dec 09, 2009 12.18 12.32 12.11 12.31 1,918,807 +0.11(+0.88%)
Dec 08, 2009 12.24 12.29 12.15 12.21 1,658,671 -0.08(-0.69%)
Dec 07, 2009 12.31 12.39 12.27 12.29 2,577,690 -0.06(-0.52%)
Dec 04, 2009 12.40 12.48 12.20 12.36 2,382,929 +0.12(+0.98%)
Dec 03, 2009 12.31 12.37 12.23 12.23 1,069,794 -0.02(-0.13%)
Dec 02, 2009 12.25 12.35 12.23 12.25 894,845 +0.01(+0.09%)
Dec 01, 2009 12.15 12.29 12.15 12.24 2,170,306 +0.17(+1.37%)
Nov 30, 2009 12.01 12.08 11.94 12.07 1,307,595 +0.02(+0.20%)
Nov 27, 2009 11.96 12.12 11.90 12.05 2,339,522 -0.20(-1.62%)
Nov 25, 2009 12.26 12.27 12.23 12.25 774,251 +0.03(+0.24%)
Nov 24, 2009 12.26 12.27 12.16 12.22 1,740,277 -0.06(-0.51%)
Nov 23, 2009 12.22 12.32 12.22 12.28 1,042,052 +0.18(+1.49%)
Nov 20, 2009 12.09 12.12 12.04 12.10 1,329,998 -0.07(-0.54%)
Nov 19, 2009 12.28 12.29 12.09 12.17 1,495,645 -0.21(-1.68%)
Nov 18, 2009 12.43 12.43 12.31 12.38 1,342,338 -0.07(-0.59%)
Nov 17, 2009 12.35 12.45 12.34 12.45 2,719,106 +0.08(+0.61%)
Nov 16, 2009 12.29 12.42 12.28 12.37 1,962,013 +0.13(+1.04%)
Nov 13, 2009 12.18 12.28 12.13 12.25 1,920,838 +0.12(+0.96%)
Nov 12, 2009 12.18 12.27 12.11 12.13 3,121,626 -0.07(-0.55%)
Nov 11, 2009 12.18 12.25 12.13 12.20 3,543,112 +0.09(+0.77%)
Nov 10, 2009 12.08 12.16 12.06 12.10 1,355,449 -0.00(-0.03%)
Nov 09, 2009 11.95 12.11 11.93 12.11 1,252,398 +0.25(+2.13%)
Nov 06, 2009 11.80 11.90 11.75 11.86 1,229,251 +0.02(+0.17%)
Nov 05, 2009 11.74 11.87 11.70 11.84 1,321,566 +0.26(+2.22%)
Nov 04, 2009 11.58 11.71 11.56 11.58 1,488,370 +0.08(+0.70%)
Nov 03, 2009 11.44 11.51 11.39 11.50 2,904,843 -0.01(-0.12%)
Nov 02, 2009 11.51 11.62 11.39 11.51 1,845,202 +0.03(+0.25%)
Oct 30, 2009 11.77 11.77 11.45 11.48 3,790,599 -0.30(-2.54%)
Oct 29, 2009 11.65 11.80 11.61 11.78 1,952,040 +0.22(+1.87%)
Oct 28, 2009 11.73 11.79 11.53 11.57 1,827,048 -0.22(-1.86%)
Oct 27, 2009 11.92 11.96 11.75 11.78 1,987,249 -0.12(-1.03%)
Oct 26, 2009 11.96 12.13 11.86 11.91 2,518,007 -0.05(-0.41%)
Oct 23, 2009 11.99 12.00 11.91 11.96 2,759,519 -0.03(-0.26%)
Oct 22, 2009 11.90 12.01 11.81 11.99 3,607,748 +0.08(+0.64%)
Oct 21, 2009 11.96 12.12 11.89 11.91 2,054,790 -0.05(-0.41%)
Oct 20, 2009 11.88 11.96 11.88 11.96 1,340,464 +0.01(+0.11%)
Oct 19, 2009 11.86 11.97 11.80 11.95 1,346,959 +0.10(+0.87%)
Oct 16, 2009 11.91 11.91 11.75 11.84 2,199,249 -0.12(-1.03%)
Oct 15, 2009 11.90 11.97 11.88 11.97 3,300,914 -0.02(-0.13%)
Oct 14, 2009 12.04 12.04 11.91 11.98 2,054,624 +0.17(+1.44%)
Oct 13, 2009 11.81 11.86 11.76 11.81 1,114,510 +0.00(+0.00%)
Oct 12, 2009 11.87 11.88 11.74 11.81 1,571,806 +0.04(+0.36%)
Oct 09, 2009 11.60 11.78 11.58 11.77 1,054,912 +0.16(+1.34%)
Oct 08, 2009 11.66 11.72 11.58 11.61 1,357,834 +0.04(+0.31%)
Oct 07, 2009 11.53 11.60 11.51 11.58 1,023,553 +0.02(+0.17%)
Oct 06, 2009 11.41 11.58 11.40 11.56 1,092,950 +0.22(+1.95%)
Oct 05, 2009 11.29 11.38 11.19 11.34 1,269,364 +0.11(+0.95%)
Oct 02, 2009 11.15 11.31 11.15 11.23 1,655,116 -0.02(-0.14%)
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.