US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 12.38 12.50 12.31 12.38 831 -0.08(-0.67%)
Aug 30, 2010 12.56 12.66 12.46 12.46 465,105 -0.15(-1.22%)
Aug 27, 2010 12.62 12.64 12.30 12.62 1,260,129 +0.15(+1.23%)
Aug 26, 2010 12.66 12.67 12.44 12.46 651,173 -0.14(-1.10%)
Aug 25, 2010 12.45 12.66 12.39 12.60 854,924 +0.08(+0.61%)
Aug 24, 2010 12.59 12.66 12.48 12.53 861,196 -0.22(-1.70%)
Aug 23, 2010 12.94 12.96 12.74 12.74 530,666 -0.13(-1.01%)
Aug 20, 2010 12.82 12.90 12.78 12.87 1,579,932 +0.03(+0.21%)
Aug 19, 2010 12.95 13.01 12.78 12.85 902,508 -0.17(-1.27%)
Aug 18, 2010 12.92 13.08 12.90 13.01 564,249 +0.07(+0.56%)
Aug 17, 2010 12.91 13.06 12.89 12.94 556,895 +0.14(+1.07%)
Aug 16, 2010 12.69 12.87 12.64 12.80 315,456 +0.05(+0.36%)
Aug 13, 2010 12.76 12.85 12.74 12.76 689,378 -0.07(-0.54%)
Aug 12, 2010 12.78 12.87 12.70 12.83 1,271,605 -0.25(-1.88%)
Aug 11, 2010 13.21 13.21 13.01 13.07 10,398 -0.35(-2.63%)
Aug 10, 2010 13.49 13.51 13.34 13.42 711,277 -0.18(-1.31%)
Aug 09, 2010 13.57 13.63 13.50 13.60 634,640 +0.06(+0.46%)
Aug 06, 2010 13.54 13.57 13.36 13.54 429,387 -0.05(-0.34%)
Aug 05, 2010 13.58 13.61 13.50 13.59 324,873 -0.05(-0.39%)
Aug 04, 2010 13.59 13.66 13.49 13.64 396,349 +0.09(+0.70%)
Aug 03, 2010 13.57 13.59 13.48 13.54 3,301,348 -0.06(-0.45%)
Aug 02, 2010 13.50 13.65 13.44 13.61 818,878 +0.28(+2.07%)
Jul 30, 2010 13.33 13.39 13.18 13.33 1,073,403 -0.05(-0.40%)
Jul 29, 2010 13.58 13.58 13.26 13.38 478,215 -0.12(-0.87%)
Jul 28, 2010 13.62 13.66 13.45 13.50 526,369 -0.14(-1.06%)
Jul 27, 2010 13.70 13.70 13.58 13.64 607,607 +0.02(+0.12%)
Jul 26, 2010 13.54 13.63 13.47 13.63 820,097 +0.09(+0.69%)
Jul 23, 2010 13.39 13.54 13.35 13.53 831,352 +0.08(+0.61%)
Jul 22, 2010 13.24 13.49 13.24 13.45 992,206 +0.35(+2.70%)
Jul 21, 2010 13.39 13.39 13.06 13.10 682,523 -0.18(-1.36%)
Jul 20, 2010 12.92 13.29 12.87 13.28 836,227 +0.07(+0.55%)
Jul 19, 2010 13.13 13.23 13.03 13.21 1,123,399 +0.14(+1.09%)
Jul 16, 2010 13.06 13.36 13.04 13.06 902,021 -0.38(-2.83%)
Jul 15, 2010 13.41 13.47 13.23 13.44 633,213 +0.02(+0.12%)
Jul 14, 2010 13.38 13.52 13.35 13.43 1,552,172 +0.12(+0.89%)
Jul 13, 2010 13.25 13.36 13.14 13.31 831 +0.19(+1.48%)
Jul 12, 2010 12.99 13.17 12.99 13.12 1,404,266 +0.10(+0.74%)
Jul 09, 2010 13.02 13.02 12.93 13.02 603,864 +0.08(+0.59%)
Jul 08, 2010 13.01 13.01 12.80 12.94 729,500 +0.06(+0.49%)
Jul 07, 2010 12.45 12.89 12.43 12.88 976,509 +0.48(+3.86%)
Jul 06, 2010 12.54 12.62 12.31 12.40 666,197 +0.08(+0.64%)
Jul 02, 2010 12.32 12.42 12.21 12.32 519,618 -0.03(-0.21%)
Jul 01, 2010 12.40 12.50 12.14 12.35 3,791,497 -0.06(-0.45%)
Jun 30, 2010 12.58 12.66 12.36 12.41 1,962,530 -0.20(-1.62%)
Jun 29, 2010 12.89 12.91 12.51 12.61 1,258,690 -0.49(-3.76%)
Jun 25, 2010 13.10 13.21 13.00 13.10 2,512,538 -0.02(-0.15%)
Jun 24, 2010 13.31 13.35 13.08 13.12 1,087,940 -0.26(-1.94%)
Jun 23, 2010 13.46 13.51 13.28 13.38 643,570 -0.05(-0.38%)
Jun 22, 2010 13.61 13.72 13.42 13.43 737,772 -0.13(-0.99%)
Jun 21, 2010 13.86 13.87 13.50 13.57 751,786 -0.13(-0.95%)
Jun 18, 2010 13.70 13.77 13.65 13.70 371,755 +0.01(+0.11%)
Jun 17, 2010 13.71 13.72 13.55 13.68 2,208,536 +0.05(+0.37%)
Jun 16, 2010 13.54 13.68 13.51 13.63 1,325,650 +0.05(+0.37%)
Jun 15, 2010 13.29 13.61 13.27 13.58 1,124,502 +0.38(+2.88%)
Jun 14, 2010 13.35 13.42 13.19 13.20 1,726,456 -0.03(-0.22%)
Jun 11, 2010 12.97 13.24 12.95 13.23 829,722 +0.16(+1.25%)
Jun 10, 2010 12.95 13.08 12.87 13.07 741,130 +0.31(+2.45%)
Jun 09, 2010 12.95 13.07 12.71 12.75 2,890,499 -0.11(-0.86%)
Jun 08, 2010 12.87 12.91 12.67 12.87 2,470,569 +0.00(+0.02%)
Jun 07, 2010 13.17 13.21 12.85 12.86 1,055,964 -0.25(-1.94%)
Jun 04, 2010 13.12 13.47 13.07 13.12 1,459,354 -0.46(-3.42%)
Jun 03, 2010 13.46 13.61 13.39 13.58 882,224 +0.16(+1.20%)
Jun 02, 2010 13.20 13.42 13.10 13.42 832,677 +0.31(+2.40%)
Jun 01, 2010 13.19 13.41 13.10 13.11 2,737,962 -0.14(-1.09%)
May 28, 2010 13.25 13.38 13.15 13.25 1,510,354 -0.12(-0.93%)
May 27, 2010 13.19 13.37 13.17 13.37 2,048,089 +0.49(+3.80%)
May 26, 2010 13.13 13.29 12.85 12.88 2,306,441 -0.13(-1.03%)
May 25, 2010 12.71 13.02 12.60 13.02 2,583,424 -0.02(-0.15%)
May 24, 2010 13.11 13.24 13.03 13.04 1,503,826 -0.09(-0.66%)
May 21, 2010 12.78 13.20 12.68 13.12 3,575,254 +0.12(+0.96%)
May 20, 2010 13.01 13.27 12.96 13.00 4,210,249 -0.49(-3.60%)
May 19, 2010 13.55 13.65 13.33 13.49 3,283,366 -0.10(-0.74%)
May 18, 2010 13.92 13.92 13.53 13.59 3,246,135 -0.19(-1.39%)
May 17, 2010 13.76 13.81 13.49 13.78 1,957,857 +0.03(+0.19%)
May 14, 2010 13.75 13.87 13.57 13.75 1,546,591 -0.24(-1.70%)
May 13, 2010 14.11 14.27 13.95 13.99 1,244,800 -0.19(-1.36%)
May 12, 2010 13.91 14.20 13.91 14.18 1,483,396 +0.33(+2.36%)
May 11, 2010 14.02 14.08 13.84 13.86 2,415,476 -0.04(-0.28%)
May 10, 2010 13.83 13.90 13.78 13.89 2,610,990 +0.67(+5.05%)
May 07, 2010 13.46 13.59 12.90 13.23 3,566,591 +2.19(+19.85%)
May 06, 2010 11.04 14.28 9.133 11.04 1,248 -2.89(-20.74%)
May 05, 2010 14.00 14.12 13.92 13.92 1,838,562 -0.17(-1.19%)
May 04, 2010 14.35 14.37 13.99 14.09 2,127,549 -0.42(-2.91%)
May 03, 2010 14.37 14.58 14.37 14.51 2,349,971 +0.20(+1.39%)
Apr 30, 2010 14.65 14.65 14.31 14.31 2,491,332 -0.33(-2.28%)
Apr 29, 2010 14.56 14.67 14.53 14.65 886,714 +0.13(+0.91%)
Apr 28, 2010 14.57 14.57 14.37 14.52 1,777,726 +0.02(+0.17%)
Apr 27, 2010 14.71 14.78 14.45 14.49 1,835,125 -0.28(-1.89%)
Apr 26, 2010 14.80 14.85 14.76 14.77 941,054 -0.01(-0.09%)
Apr 23, 2010 14.77 14.81 14.67 14.79 1,480,229 +0.03(+0.20%)
Apr 22, 2010 14.56 14.76 14.44 14.76 3,192,031 +0.06(+0.41%)
Apr 21, 2010 14.73 14.76 14.62 14.70 2,071,765 +0.06(+0.39%)
Apr 20, 2010 14.63 14.67 14.52 14.64 832 +0.07(+0.51%)
Apr 19, 2010 14.50 14.60 14.38 14.56 1,686,545 +0.01(+0.05%)
Apr 16, 2010 14.68 14.74 14.47 14.56 2,751,219 -0.19(-1.32%)
Apr 15, 2010 14.66 14.77 14.66 14.75 1,537,666 +0.07(+0.49%)
Apr 14, 2010 14.57 14.70 14.55 14.68 2,116,111 +0.26(+1.78%)
Apr 13, 2010 14.36 14.45 14.31 14.42 1,072,225 +0.04(+0.28%)
Apr 12, 2010 14.33 14.42 14.32 14.38 688,391 +0.06(+0.42%)
Apr 09, 2010 14.23 14.33 14.19 14.32 606,480 +0.11(+0.78%)
Apr 08, 2010 14.15 14.23 14.08 14.21 847,427 +0.01(+0.05%)
Apr 07, 2010 14.19 14.28 14.13 14.20 763,186 -0.04(-0.25%)
Apr 06, 2010 14.16 14.28 14.12 14.24 1,609,886 +0.02(+0.17%)
Apr 05, 2010 14.08 14.23 14.05 14.22 890,891 +0.17(+1.22%)
Apr 01, 2010 14.11 14.05 14.05 14.05 1,517,045 +0.01(+0.09%)
Mar 31, 2010 14.07 14.13 14.02 14.03 641,149 -0.09(-0.65%)
Mar 30, 2010 14.10 14.15 14.02 14.12 780,213 +0.06(+0.46%)
Mar 29, 2010 14.11 14.14 14.03 14.06 971,874 +0.01(+0.07%)
Mar 26, 2010 14.12 14.15 13.99 14.05 1,134,276 -0.03(-0.19%)
Mar 25, 2010 14.18 14.28 14.07 14.08 2,192,891 +0.00(+0.01%)
Mar 24, 2010 14.13 14.13 14.06 14.08 2,035,267 -0.09(-0.61%)
Mar 23, 2010 14.04 14.17 13.99 14.16 2,047,303 +0.15(+1.04%)
Mar 22, 2010 13.83 14.06 13.80 14.02 1,684,334 +0.12(+0.88%)
Mar 19, 2010 14.03 14.06 13.84 13.89 1,393,396 -0.12(-0.86%)
Mar 18, 2010 14.02 14.04 13.97 14.01 1,036,586 +0.01(+0.09%)
Mar 17, 2010 13.94 14.08 13.94 14.00 1,125,780 +0.06(+0.43%)
Mar 16, 2010 13.85 13.96 13.82 13.94 765,375 +0.12(+0.83%)
Mar 15, 2010 13.75 13.84 13.73 13.83 953,094 -0.05(-0.35%)
Mar 12, 2010 13.91 13.92 13.83 13.87 1,200,025 +0.01(+0.05%)
Mar 11, 2010 13.79 13.88 13.75 13.87 1,907,529 +0.05(+0.36%)
Mar 10, 2010 13.74 13.85 13.72 13.82 1,680,934 +0.09(+0.63%)
Mar 09, 2010 13.65 13.82 13.63 13.73 2,500,610 +0.06(+0.46%)
Mar 08, 2010 13.65 13.70 13.64 13.67 1,096,110 +0.04(+0.26%)
Mar 05, 2010 13.58 13.67 13.53 13.63 1,497,797 +0.16(+1.21%)
Mar 04, 2010 13.42 13.48 13.33 13.47 1,478,399 +0.06(+0.41%)
Mar 03, 2010 13.42 13.49 13.38 13.41 1,310,066 +0.02(+0.14%)
Mar 02, 2010 13.47 13.52 13.37 13.39 1,453,602 -0.01(-0.09%)
Mar 01, 2010 13.29 13.43 13.27 13.40 1,100,871 +0.17(+1.31%)
Feb 26, 2010 13.23 13.26 13.15 13.23 767,065 +0.01(+0.09%)
Feb 25, 2010 13.08 13.24 12.97 13.22 1,167,483 -0.03(-0.23%)
Feb 24, 2010 13.18 13.30 13.16 13.25 1,626,812 +0.13(+1.02%)
Feb 23, 2010 13.27 13.28 13.05 13.12 710,800 -0.19(-1.43%)
Feb 22, 2010 13.40 13.40 13.27 13.31 1,303,673 -0.04(-0.27%)
Feb 19, 2010 13.31 13.39 13.27 13.34 2,034,264 -0.01(-0.07%)
Feb 18, 2010 13.22 13.37 13.19 13.35 1,165,406 +0.12(+0.89%)
Feb 17, 2010 13.22 13.26 13.17 13.23 1,661,964 +0.06(+0.47%)
Feb 16, 2010 13.06 13.20 13.04 13.17 1,482,327 +0.19(+1.46%)
Feb 12, 2010 12.83 12.98 12.98 12.98 843,203 +0.02(+0.19%)
Feb 11, 2010 12.76 12.99 12.71 12.96 1,195,122 +0.17(+1.35%)
Feb 10, 2010 12.84 12.88 12.71 12.79 1,267,872 -0.05(-0.37%)
Feb 09, 2010 12.83 12.94 12.72 12.83 2,102,964 +0.16(+1.23%)
Feb 08, 2010 12.76 12.85 12.67 12.68 1,279,988 -0.07(-0.53%)
Feb 05, 2010 12.65 12.77 12.52 12.74 3,023,005 +0.14(+1.11%)
Feb 04, 2010 12.90 12.92 12.60 12.60 1,929,708 -0.37(-2.83%)
Feb 03, 2010 12.88 13.01 12.86 12.97 1,935,285 +0.05(+0.37%)
Feb 02, 2010 12.82 12.96 12.75 12.92 2,450,771 +0.11(+0.88%)
Feb 01, 2010 12.67 12.82 12.66 12.81 6,990,686 +0.20(+1.58%)
Jan 29, 2010 13.06 13.06 12.55 12.61 3,949,281 -0.31(-2.43%)
Jan 28, 2010 13.28 13.28 12.83 12.93 3,793,617 -0.37(-2.78%)
Jan 27, 2010 13.20 13.34 13.10 13.30 2,394,465 +0.08(+0.62%)
Jan 26, 2010 13.21 13.40 13.15 13.22 1,931,602 -0.02(-0.13%)
Jan 25, 2010 13.24 13.32 13.17 13.23 2,159,583 +0.10(+0.77%)
Jan 22, 2010 13.60 13.62 13.10 13.13 2,986,243 -0.53(-3.89%)
Jan 21, 2010 13.82 13.92 13.60 13.66 1,566,644 -0.14(-0.99%)
Jan 20, 2010 13.89 13.90 13.65 13.80 1,887,215 -0.20(-1.46%)
Jan 19, 2010 13.83 14.01 13.81 14.00 1,228,767 +0.21(+1.52%)
Jan 15, 2010 13.98 13.79 13.79 13.79 1,662,268 -0.19(-1.36%)
Jan 14, 2010 13.84 14.02 13.84 13.98 1,716,077 +0.11(+0.76%)
Jan 13, 2010 13.76 13.91 13.67 13.88 2,622,538 +0.13(+0.93%)
Jan 12, 2010 13.83 13.85 13.68 13.75 2,917,871 -0.17(-1.21%)
Jan 11, 2010 14.01 14.05 13.85 13.92 1,711,728 -0.07(-0.48%)
Jan 08, 2010 13.85 13.99 13.81 13.99 2,470,345 +0.11(+0.76%)
Jan 07, 2010 13.93 13.93 13.82 13.88 1,463,861 -0.05(-0.38%)
Jan 06, 2010 14.04 14.08 13.90 13.93 2,409,111 -0.10(-0.70%)
Jan 05, 2010 14.07 14.09 13.95 14.03 2,219,802 -0.02(-0.15%)
Jan 04, 2010 13.93 14.09 13.93 14.05 3,493,834 +0.23(+1.65%)
Dec 31, 2009 13.99 13.83 13.83 13.83 1,383,419 -0.14(-1.01%)
Dec 30, 2009 13.88 13.97 13.87 13.97 819,563 +0.07(+0.50%)
Dec 29, 2009 13.95 13.95 13.88 13.90 993,860 -0.03(-0.19%)
Dec 28, 2009 13.94 13.98 13.85 13.92 1,546,816 +0.02(+0.12%)
Dec 24, 2009 13.79 13.91 13.78 13.91 1,431,669 +0.13(+0.98%)
Dec 23, 2009 13.72 13.77 13.68 13.77 1,758,683 +0.08(+0.60%)
Dec 22, 2009 13.65 13.69 13.62 13.69 1,157,895 +0.09(+0.67%)
Dec 21, 2009 13.50 13.65 13.50 13.60 1,201,705 +0.14(+1.02%)
Dec 18, 2009 13.33 13.46 13.31 13.46 866,441 +0.21(+1.61%)
Dec 17, 2009 13.34 13.35 13.22 13.25 1,187,751 -0.15(-1.11%)
Dec 16, 2009 13.36 13.44 13.36 13.40 1,172,470 +0.07(+0.50%)
Dec 15, 2009 13.37 13.45 13.30 13.33 814,842 -0.08(-0.57%)
Dec 14, 2009 13.38 13.41 13.37 13.41 1,209,669 +0.14(+1.05%)
Dec 11, 2009 13.37 13.37 13.22 13.27 1,742,390 -0.03(-0.25%)
Dec 10, 2009 13.32 13.37 13.29 13.30 1,015,684 +0.04(+0.33%)
Dec 09, 2009 13.12 13.26 13.04 13.26 1,782,017 +0.12(+0.88%)
Dec 08, 2009 13.18 13.24 13.08 13.14 1,540,425 -0.09(-0.69%)
Dec 07, 2009 13.26 13.34 13.21 13.23 2,393,928 -0.07(-0.52%)
Dec 04, 2009 13.35 13.43 13.14 13.30 2,213,052 +0.13(+0.98%)
Dec 03, 2009 13.26 13.32 13.17 13.17 993,529 -0.02(-0.13%)
Dec 02, 2009 13.19 13.30 13.16 13.19 831,052 +0.01(+0.09%)
Dec 01, 2009 13.08 13.24 13.08 13.18 2,015,586 +0.18(+1.37%)
Nov 30, 2009 12.93 13.01 12.86 13.00 1,214,377 +0.03(+0.20%)
Nov 27, 2009 12.88 13.05 12.82 12.97 2,172,739 -0.21(-1.62%)
Nov 25, 2009 13.20 13.21 13.16 13.19 719,055 +0.03(+0.24%)
Nov 24, 2009 13.20 13.21 13.09 13.16 1,616,214 -0.07(-0.51%)
Nov 23, 2009 13.16 13.27 13.15 13.22 967,765 +0.19(+1.49%)
Nov 20, 2009 13.01 13.05 12.96 13.03 1,235,183 -0.07(-0.54%)
Nov 19, 2009 13.22 13.23 13.01 13.10 1,389,022 -0.22(-1.68%)
Nov 18, 2009 13.38 13.38 13.25 13.32 1,246,643 -0.08(-0.59%)
Nov 17, 2009 13.30 13.40 13.29 13.40 2,525,262 +0.08(+0.61%)
Nov 16, 2009 13.23 13.37 13.22 13.32 1,822,142 +0.14(+1.04%)
Nov 13, 2009 13.11 13.22 13.06 13.19 1,783,902 +0.12(+0.96%)
Nov 12, 2009 13.11 13.21 13.04 13.06 2,899,087 -0.07(-0.55%)
Nov 11, 2009 13.12 13.19 13.06 13.13 3,290,525 +0.10(+0.77%)
Nov 10, 2009 13.01 13.10 12.98 13.03 1,258,820 -0.00(-0.03%)
Nov 09, 2009 12.87 13.04 12.84 13.04 1,163,116 +0.27(+2.13%)
Nov 06, 2009 12.70 12.81 12.65 12.77 1,141,619 +0.02(+0.17%)
Nov 05, 2009 12.64 12.78 12.60 12.74 1,227,353 +0.28(+2.22%)
Nov 04, 2009 12.47 12.61 12.45 12.47 1,382,265 +0.09(+0.70%)
Nov 03, 2009 12.32 12.39 12.26 12.38 2,697,759 -0.01(-0.12%)
Nov 02, 2009 12.40 12.51 12.26 12.40 1,713,658 +0.03(+0.25%)
Oct 30, 2009 12.67 12.68 12.33 12.36 3,520,369 -0.32(-2.54%)
Oct 29, 2009 12.55 12.71 12.50 12.69 1,812,880 +0.23(+1.87%)
Oct 28, 2009 12.63 12.70 12.41 12.45 1,696,799 -0.24(-1.86%)
Oct 27, 2009 12.84 12.88 12.65 12.69 1,845,579 -0.13(-1.03%)
Oct 26, 2009 12.88 13.06 12.77 12.82 2,338,500 -0.05(-0.41%)
Oct 23, 2009 12.91 12.92 12.83 12.87 2,562,795 -0.03(-0.26%)
Oct 22, 2009 12.82 12.93 12.71 12.91 3,350,554 +0.08(+0.64%)
Oct 21, 2009 12.87 13.05 12.80 12.83 1,908,305 -0.05(-0.41%)
Oct 20, 2009 12.79 12.88 12.79 12.88 1,244,903 +0.01(+0.11%)
Oct 19, 2009 12.77 12.89 12.71 12.86 1,250,935 +0.11(+0.87%)
Oct 16, 2009 12.83 12.83 12.66 12.75 2,042,466 -0.13(-1.03%)
Oct 15, 2009 12.81 12.89 12.80 12.89 3,065,593 -0.02(-0.13%)
Oct 14, 2009 12.96 12.96 12.82 12.90 1,908,151 +0.18(+1.44%)
Oct 13, 2009 12.71 12.77 12.66 12.72 1,035,058 +0.00(+0.00%)
Oct 12, 2009 12.78 12.79 12.64 12.72 1,459,753 +0.05(+0.36%)
Oct 09, 2009 12.49 12.69 12.47 12.67 979,708 +0.17(+1.34%)
Oct 08, 2009 12.56 12.62 12.46 12.51 1,261,034 +0.04(+0.31%)
Oct 07, 2009 12.41 12.49 12.39 12.47 950,585 +0.02(+0.17%)
Oct 06, 2009 12.28 12.47 12.28 12.45 1,015,034 +0.24(+1.95%)
Oct 05, 2009 12.15 12.26 12.05 12.21 1,178,872 +0.12(+0.95%)
Oct 02, 2009 12.01 12.18 12.01 12.09 1,537,124 -0.02(-0.14%)
Oct 01, 2009 12.44 12.45 12.11 12.11 1,902,248 -0.37(-2.96%)
Sep 30, 2009 12.51 12.59 12.29 12.48 1,330,088 +0.02(+0.17%)
Sep 29, 2009 12.55 12.60 12.44 12.46 1,536,949 -0.10(-0.78%)
Sep 28, 2009 12.41 12.63 12.40 12.56 1,267,982 +0.21(+1.67%)
Sep 25, 2009 12.32 12.43 12.30 12.35 1,008,636 -0.07(-0.54%)
Sep 24, 2009 12.56 12.60 12.35 12.42 1,873,866 -0.07(-0.60%)
Sep 23, 2009 12.59 12.72 12.48 12.49 893,816 -0.05(-0.38%)
Sep 22, 2009 12.58 12.58 12.49 12.54 1,211,908 +0.04(+0.30%)
Sep 21, 2009 12.41 12.54 12.40 12.50 1,031,505 +0.00(+0.04%)
Sep 18, 2009 12.54 12.56 12.44 12.50 1,168,054 +0.02(+0.15%)
Sep 17, 2009 12.46 12.55 12.42 12.48 1,382,354 +0.09(+0.76%)
Sep 16, 2009 12.43 12.51 12.37 12.38 1,351,819 +0.01(+0.09%)
Sep 15, 2009 12.32 12.40 12.29 12.37 1,451,449 +0.06(+0.53%)
Sep 14, 2009 12.21 12.31 12.21 12.31 776,235 +0.00(+0.04%)
Sep 11, 2009 12.33 12.36 12.23 12.30 697,858 -0.02(-0.14%)
Sep 10, 2009 12.17 12.33 12.14 12.32 1,138,447 +0.17(+1.38%)
Sep 09, 2009 12.07 12.21 12.01 12.15 1,686,020 +0.09(+0.78%)
Sep 08, 2009 12.07 12.07 11.96 12.06 1,049,269 +0.11(+0.88%)
Sep 04, 2009 11.76 11.96 11.75 11.95 790,397 +0.21(+1.78%)
Sep 03, 2009 11.74 11.76 11.61 11.74 1,056,673 +0.07(+0.58%)
Sep 02, 2009 11.62 11.75 11.61 11.68 1,094,658 +0.00(+0.04%)
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.