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 (%)
Oct 31, 2008 8.623 8.940 8.590 8.810 815,717 +0.07(+0.79%)
Oct 30, 2008 8.698 8.841 8.580 8.741 1,112,605 +0.27(+3.13%)
Oct 29, 2008 8.623 8.826 8.417 8.475 1,492,162 -0.12(-1.40%)
Oct 28, 2008 8.072 8.629 7.826 8.596 1,242,367 +0.82(+10.53%)
Oct 27, 2008 7.866 8.154 7.770 7.777 1,167,215 -0.21(-2.57%)
Oct 24, 2008 7.255 8.179 7.166 7.982 1,758,297 -0.23(-2.75%)
Oct 23, 2008 8.295 8.350 7.795 8.208 2,474,604 -0.08(-1.00%)
Oct 22, 2008 8.471 8.571 8.005 8.290 1,886,951 -0.29(-3.41%)
Oct 21, 2008 8.948 8.988 8.576 8.582 1,073,703 -0.48(-5.27%)
Oct 20, 2008 8.955 9.060 8.658 9.060 1,565,723 +0.29(+3.33%)
Oct 17, 2008 8.542 9.176 8.542 8.768 2,498,629 -0.03(-0.36%)
Oct 16, 2008 8.344 8.799 8.003 8.799 2,203,476 +0.41(+4.92%)
Oct 15, 2008 8.922 8.984 8.335 8.386 1,969,091 -0.67(-7.39%)
Oct 14, 2008 9.736 9.816 8.928 9.055 3,240,020 -0.35(-3.70%)
Oct 13, 2008 8.955 9.406 8.774 9.403 1,558,919 +0.91(+10.66%)
Oct 10, 2008 7.585 8.756 7.585 8.498 3,207,904 -0.07(-0.79%)
Oct 09, 2008 9.002 9.087 8.435 8.565 1,430,480 -0.24(-2.75%)
Oct 08, 2008 8.589 9.189 8.545 8.808 2,206,807 -0.06(-0.73%)
Oct 07, 2008 9.484 9.672 8.872 8.872 1,993,843 -0.59(-6.27%)
Oct 06, 2008 9.618 9.640 9.013 9.466 3,400,580 -0.36(-3.70%)
Oct 03, 2008 10.05 10.35 9.830 9.830 0 -0.14(-1.39%)
Oct 02, 2008 10.37 10.37 9.923 9.968 8,057,204 -0.47(-4.53%)
Oct 01, 2008 10.49 10.62 10.30 10.44 2,782,989 -0.14(-1.33%)
Sep 30, 2008 10.51 10.64 10.20 10.58 2,145,250 +0.40(+3.97%)
Sep 29, 2008 11.08 11.08 10.08 10.18 1,989,723 -0.93(-8.37%)
Sep 26, 2008 10.84 11.11 10.70 11.11 0 +0.02(+0.17%)
Sep 25, 2008 11.07 11.21 10.75 11.09 996,874 +0.23(+2.14%)
Sep 24, 2008 10.80 10.97 10.76 10.86 938,666 +0.05(+0.45%)
Sep 23, 2008 10.78 11.11 10.77 10.81 1,289,428 -0.06(-0.53%)
Sep 22, 2008 11.22 11.29 10.86 10.86 921,865 -0.38(-3.41%)
Sep 19, 2008 13.01 13.94 11.05 11.25 0 +0.28(+2.58%)
Sep 18, 2008 10.75 11.02 10.39 10.97 2,138,526 +0.40(+3.80%)
Sep 17, 2008 10.90 11.00 10.54 10.56 2,613,034 -0.49(-4.42%)
Sep 16, 2008 10.83 11.17 10.75 11.05 2,424,916 +0.02(+0.18%)
Sep 15, 2008 11.05 11.37 11.03 11.03 3,076,399 -0.41(-3.61%)
Sep 12, 2008 11.29 11.47 11.23 11.44 945,842 +0.02(+0.16%)
Sep 11, 2008 11.14 11.44 11.09 11.43 833,481 +0.14(+1.23%)
Sep 10, 2008 11.32 11.40 11.25 11.29 817,398 +0.07(+0.60%)
Sep 09, 2008 11.52 11.57 11.22 11.22 1,192,253 -0.24(-2.06%)
Sep 08, 2008 11.92 11.94 11.27 11.46 989,850 +0.05(+0.41%)
Sep 05, 2008 11.32 11.49 11.26 11.41 0 -0.04(-0.35%)
Sep 04, 2008 11.73 11.73 11.44 11.45 1,377,547 -0.37(-3.10%)
Sep 03, 2008 12.02 12.02 11.75 11.82 863,334 -0.21(-1.76%)
Sep 02, 2008 12.52 12.52 11.99 12.03 1,044,822 -0.20(-1.61%)
Aug 29, 2008 12.66 12.66 12.18 12.23 694,692 -0.29(-2.33%)
Aug 28, 2008 12.50 12.53 12.43 12.52 357,086 +0.12(+1.01%)
Aug 27, 2008 12.27 12.48 12.27 12.39 310,039 +0.09(+0.71%)
Aug 26, 2008 12.36 12.37 12.22 12.31 3,349,718 -0.06(-0.47%)
Aug 25, 2008 12.51 12.53 12.33 12.36 421,360 -0.21(-1.70%)
Aug 22, 2008 12.42 12.60 12.42 12.58 277,541 +0.17(+1.37%)
Aug 21, 2008 12.28 12.42 12.26 12.41 552,295 -0.00(-0.04%)
Aug 20, 2008 12.46 12.54 12.36 12.41 664,808 +0.04(+0.31%)
Aug 19, 2008 12.52 12.54 12.33 12.38 542,882 -0.19(-1.49%)
Aug 18, 2008 12.71 12.80 12.46 12.56 938,930 -0.16(-1.28%)
Aug 15, 2008 12.76 12.80 12.66 12.73 0 +0.01(+0.05%)
Aug 14, 2008 12.60 12.78 12.56 12.72 551,296 +0.08(+0.62%)
Aug 13, 2008 12.65 12.71 12.52 12.64 908,849 -0.01(-0.05%)
Aug 12, 2008 12.65 12.71 12.58 12.65 1,282,789 +0.01(+0.09%)
Aug 11, 2008 12.59 12.78 12.52 12.64 748,374 +0.08(+0.68%)
Aug 08, 2008 12.32 12.58 12.27 12.55 430,755 +0.23(+1.85%)
Aug 07, 2008 12.28 12.45 12.16 12.32 515,732 +0.02(+0.16%)
Aug 06, 2008 12.13 12.35 12.06 12.30 827,941 +0.18(+1.51%)
Aug 05, 2008 11.89 12.13 11.87 12.12 1,815,927 +0.31(+2.61%)
Aug 04, 2008 11.84 11.91 11.79 11.81 1,040,766 -0.04(-0.38%)
Aug 01, 2008 11.97 11.97 11.73 11.86 4,050,857 -0.08(-0.64%)
Jul 31, 2008 11.84 12.11 11.84 11.93 534,375 -0.05(-0.45%)
Jul 30, 2008 12.00 12.03 11.85 11.99 1,135,018 +0.07(+0.62%)
Jul 29, 2008 11.91 11.95 11.70 11.91 582,413 +0.22(+1.89%)
Jul 28, 2008 11.88 11.91 11.66 11.69 618,460 -0.23(-1.91%)
Jul 25, 2008 11.78 11.94 11.76 11.92 914,806 +0.17(+1.44%)
Jul 24, 2008 11.97 12.00 11.74 11.75 2,142,403 -0.20(-1.70%)
Jul 23, 2008 11.86 12.07 11.81 11.95 974,014 +0.16(+1.32%)
Jul 22, 2008 11.61 11.80 11.59 11.80 560,462 -0.05(-0.40%)
Jul 21, 2008 11.97 11.97 11.77 11.84 552,017 -0.04(-0.38%)
Jul 18, 2008 11.98 11.98 11.80 11.89 541,112 -0.21(-1.70%)
Jul 17, 2008 12.02 12.16 11.89 12.09 755,514 +0.18(+1.54%)
Jul 16, 2008 11.69 11.92 11.57 11.91 656,529 +0.24(+2.08%)
Jul 15, 2008 11.52 11.84 11.40 11.67 1,235,007 +0.03(+0.29%)
Jul 14, 2008 11.94 11.94 11.59 11.63 939,531 -0.13(-1.12%)
Jul 11, 2008 11.69 11.92 11.57 11.77 1,198,798 -0.10(-0.81%)
Jul 10, 2008 11.68 11.88 11.63 11.86 1,264,963 +0.15(+1.30%)
Jul 09, 2008 12.11 12.11 11.71 11.71 555,966 -0.37(-3.08%)
Jul 08, 2008 11.91 12.09 11.86 12.08 957,214 +0.10(+0.86%)
Jul 07, 2008 11.98 12.16 11.81 11.98 1,471,082 +0.07(+0.61%)
Jul 04, 2008 11.92 11.97 11.77 11.91 729,633 +0.00(+0.00%)
Jul 03, 2008 11.92 11.97 11.77 11.91 729,633 -0.00(-0.02%)
Jul 02, 2008 12.19 12.20 11.90 11.91 1,451,897 -0.22(-1.78%)
Jul 01, 2008 11.95 12.16 11.87 12.13 6,395,812 +0.04(+0.30%)
Jun 30, 2008 12.17 12.27 12.09 12.09 760,566 -0.14(-1.11%)
Jun 27, 2008 12.30 12.30 12.05 12.23 907,324 -0.05(-0.41%)
Jun 26, 2008 12.57 12.57 12.28 12.28 936,119 -0.45(-3.55%)
Jun 25, 2008 12.62 12.86 12.60 12.73 1,132,059 +0.18(+1.46%)
Jun 24, 2008 12.54 12.70 12.45 12.54 1,492,086 -0.07(-0.55%)
Jun 23, 2008 12.71 12.76 12.56 12.61 1,333,620 -0.08(-0.65%)
Jun 20, 2008 12.90 12.98 12.64 12.70 1,172,975 -0.33(-2.50%)
Jun 19, 2008 12.87 13.10 12.74 13.02 968,976 +0.16(+1.23%)
Jun 18, 2008 12.91 12.99 12.82 12.86 742,789 -0.17(-1.30%)
Jun 17, 2008 13.18 13.21 13.02 13.03 322,675 -0.08(-0.59%)
Jun 16, 2008 13.18 13.18 12.98 13.11 622,077 +0.06(+0.46%)
Jun 13, 2008 12.87 13.09 12.84 13.05 818,465 +0.26(+2.02%)
Jun 12, 2008 12.78 12.92 12.69 12.79 1,215,719 +0.08(+0.67%)
Jun 11, 2008 13.02 13.02 12.70 12.71 1,262,865 -0.31(-2.40%)
Jun 10, 2008 13.01 13.11 12.89 13.02 1,221,864 -0.04(-0.27%)
Jun 09, 2008 13.17 13.17 12.87 13.06 2,539,177 -0.04(-0.34%)
Jun 06, 2008 13.35 13.39 13.10 13.10 1,208,117 -0.34(-2.54%)
Jun 05, 2008 13.29 13.48 13.24 13.44 842,917 +0.22(+1.65%)
Jun 04, 2008 13.12 13.31 13.06 13.22 6,451,896 +0.10(+0.80%)
Jun 03, 2008 13.25 13.33 13.02 13.12 996,022 -0.06(-0.46%)
Jun 02, 2008 13.34 13.34 13.07 13.18 3,383,614 -0.20(-1.48%)
May 30, 2008 13.35 13.43 13.32 13.38 4,751,081 +0.13(+0.96%)
May 29, 2008 13.14 13.33 13.14 13.25 465,444 +0.06(+0.46%)
May 28, 2008 13.18 13.23 13.08 13.19 542,519 +0.07(+0.53%)
May 27, 2008 12.94 13.14 12.94 13.12 838,134 +0.22(+1.68%)
May 26, 2008 12.94 12.95 12.81 12.90 0 +0.00(+0.00%)
May 23, 2008 12.94 12.95 12.81 12.90 742,040 -0.06(-0.50%)
May 22, 2008 12.91 13.03 12.90 12.97 1,108,244 +0.06(+0.47%)
May 21, 2008 13.13 13.22 12.86 12.91 1,250,830 -0.24(-1.80%)
May 20, 2008 13.25 13.25 13.07 13.14 741,592 -0.20(-1.49%)
May 19, 2008 13.46 13.54 13.27 13.34 756,805 -0.08(-0.60%)
May 16, 2008 13.44 13.44 13.26 13.42 1,018,313 +0.02(+0.13%)
May 15, 2008 13.15 13.42 13.12 13.41 1,911,541 +0.29(+2.18%)
May 14, 2008 13.16 13.32 13.10 13.12 635,368 +0.04(+0.31%)
May 13, 2008 13.02 13.09 12.96 13.08 1,254,407 +0.05(+0.36%)
May 12, 2008 12.98 13.09 12.87 13.03 1,404,132 +0.15(+1.14%)
May 09, 2008 12.83 12.95 12.82 12.89 275,367 -0.05(-0.36%)
May 08, 2008 12.91 13.00 12.85 12.93 449,993 +0.08(+0.66%)
May 07, 2008 13.04 13.14 12.82 12.85 2,214,516 -0.17(-1.32%)
May 06, 2008 12.85 13.06 12.78 13.02 548,898 +0.13(+1.04%)
May 05, 2008 12.89 13.01 12.84 12.89 1,714,907 -0.06(-0.50%)
May 02, 2008 13.14 13.14 12.83 12.95 1,216,270 -0.00(-0.02%)
May 01, 2008 12.56 12.97 12.56 12.95 906,276 +0.36(+2.89%)
Apr 30, 2008 12.74 12.81 12.55 12.59 1,805,120 -0.10(-0.83%)
Apr 29, 2008 12.60 12.73 12.59 12.69 507,987 +0.08(+0.60%)
Apr 28, 2008 12.70 12.70 12.59 12.62 425,828 -0.06(-0.44%)
Apr 25, 2008 12.80 12.80 12.50 12.67 708,104 -0.13(-1.01%)
Apr 24, 2008 12.66 12.92 12.56 12.80 5,562,819 +0.15(+1.20%)
Apr 23, 2008 12.57 12.70 12.53 12.65 577,007 +0.16(+1.29%)
Apr 22, 2008 12.60 12.60 12.38 12.49 1,015,705 -0.15(-1.22%)
Apr 21, 2008 12.51 12.66 12.49 12.64 487,139 +0.13(+1.02%)
Apr 18, 2008 12.40 12.59 12.39 12.52 1,038,843 +0.39(+3.20%)
Apr 17, 2008 12.20 12.20 12.05 12.13 444,511 -0.12(-0.95%)
Apr 16, 2008 11.94 12.25 11.90 12.25 1,219,735 +0.51(+4.37%)
Apr 15, 2008 11.76 11.79 11.62 11.73 328,444 +0.00(+0.00%)
Apr 14, 2008 11.77 11.84 11.73 11.73 250,840 -0.08(-0.70%)
Apr 11, 2008 11.99 12.02 11.77 11.82 438,070 -0.32(-2.63%)
Apr 10, 2008 11.96 12.21 11.96 12.13 473,535 +0.17(+1.44%)
Apr 09, 2008 12.01 12.03 11.88 11.96 337,023 -0.02(-0.15%)
Apr 08, 2008 12.08 12.08 11.95 11.98 805,690 -0.13(-1.07%)
Apr 07, 2008 12.24 12.26 12.08 12.11 795,596 -0.04(-0.35%)
Apr 04, 2008 12.14 12.23 12.03 12.15 378,969 +0.03(+0.22%)
Apr 03, 2008 11.98 12.19 11.97 12.13 836,668 +0.03(+0.22%)
Apr 02, 2008 12.20 12.24 12.00 12.10 309,133 -0.02(-0.17%)
Apr 01, 2008 11.93 12.14 11.87 12.12 870,215 +0.41(+3.47%)
Mar 31, 2008 11.60 11.77 11.60 11.71 313,992 +0.06(+0.50%)
Mar 28, 2008 11.85 11.88 11.63 11.65 368,328 -0.07(-0.63%)
Mar 27, 2008 11.92 11.93 11.70 11.73 1,431,511 -0.27(-2.29%)
Mar 26, 2008 12.09 12.09 11.92 12.00 488,493 -0.12(-1.03%)
Mar 25, 2008 12.16 12.18 12.01 12.13 1,558,009 +0.03(+0.25%)
Mar 24, 2008 11.89 12.19 11.86 12.10 922,802 +0.32(+2.68%)
Mar 21, 2008 11.55 11.78 11.55 11.78 716,777 +0.00(+0.00%)
Mar 20, 2008 11.55 11.78 11.55 11.78 716,777 +0.19(+1.62%)
Mar 19, 2008 11.94 11.96 11.59 11.59 1,338,021 -0.33(-2.77%)
Mar 18, 2008 11.79 11.94 11.63 11.92 2,320,010 +0.43(+3.73%)
Mar 17, 2008 11.22 11.60 11.19 11.50 1,363,033 -0.07(-0.62%)
Mar 14, 2008 11.83 11.99 11.45 11.57 2,115,944 -0.22(-1.84%)
Mar 13, 2008 11.60 11.87 11.52 11.78 965,287 +0.04(+0.36%)
Mar 12, 2008 11.89 11.94 11.74 11.74 593,471 -0.06(-0.53%)
Mar 11, 2008 11.71 11.80 11.49 11.80 1,130,688 +0.39(+3.38%)
Mar 10, 2008 11.50 11.61 11.40 11.42 822,611 -0.10(-0.91%)
Mar 07, 2008 11.37 11.68 11.37 11.52 1,269,198 +0.01(+0.10%)
Mar 06, 2008 11.72 11.75 11.51 11.51 603,050 -0.22(-1.86%)
Mar 05, 2008 11.63 11.83 11.63 11.73 605,515 +0.08(+0.72%)
Mar 04, 2008 11.53 11.68 11.42 11.65 906,764 +0.02(+0.19%)
Mar 03, 2008 11.84 11.88 11.53 11.62 2,573,418 -0.07(-0.57%)
Feb 29, 2008 11.86 11.89 11.66 11.69 554,568 -0.29(-2.40%)
Feb 28, 2008 11.94 12.10 11.94 11.98 534,558 -0.10(-0.87%)
Feb 27, 2008 11.78 12.13 11.15 12.08 928,284 +0.09(+0.74%)
Feb 26, 2008 11.88 12.08 11.75 11.99 703,608 +0.13(+1.11%)
Feb 25, 2008 11.79 11.91 11.72 11.86 987,344 +0.11(+0.91%)
Feb 22, 2008 11.80 11.80 11.56 11.75 1,104,914 +0.01(+0.11%)
Feb 21, 2008 12.00 12.03 11.71 11.74 1,125,084 -0.10(-0.87%)
Feb 20, 2008 11.49 11.89 11.49 11.84 1,476,954 +0.17(+1.45%)
Feb 19, 2008 12.01 12.01 11.63 11.67 626,609 -0.10(-0.89%)
Feb 18, 2008 11.99 11.99 11.72 11.78 0 +0.00(+0.00%)
Feb 15, 2008 11.99 11.99 11.72 11.78 368,790 -0.09(-0.73%)
Feb 14, 2008 12.25 12.25 11.85 11.87 693,173 -0.23(-1.90%)
Feb 13, 2008 12.05 12.13 11.76 12.10 458,725 +0.31(+2.61%)
Feb 12, 2008 11.94 11.97 11.66 11.79 514,894 -0.02(-0.21%)
Feb 11, 2008 11.61 11.86 11.61 11.81 361,788 +0.13(+1.15%)
Feb 08, 2008 11.53 11.74 11.53 11.68 798,402 +0.17(+1.43%)
Feb 07, 2008 11.40 11.70 11.32 11.51 1,541,958 -0.03(-0.27%)
Feb 06, 2008 11.83 11.85 11.53 11.55 484,624 -0.18(-1.52%)
Feb 05, 2008 11.90 11.96 11.72 11.72 557,844 -0.36(-3.01%)
Feb 04, 2008 12.32 12.32 12.07 12.09 1,268,522 -0.17(-1.38%)
Feb 01, 2008 12.27 12.30 12.06 12.26 829,573 +0.12(+1.03%)
Jan 31, 2008 11.79 12.24 11.79 12.13 1,089,346 +0.11(+0.93%)
Jan 30, 2008 12.06 12.22 11.95 12.02 1,039,278 -0.00(-0.04%)
Jan 29, 2008 12.00 12.12 11.89 12.02 549,911 +0.02(+0.19%)
Jan 28, 2008 11.94 12.04 11.85 12.00 706,427 +0.07(+0.56%)
Jan 25, 2008 12.44 12.54 11.94 11.94 1,039,887 -0.22(-1.82%)
Jan 24, 2008 11.92 12.17 11.89 12.16 885,665 +0.36(+3.02%)
Jan 23, 2008 11.16 11.81 11.15 11.80 1,876,507 -0.03(-0.23%)
Jan 22, 2008 11.38 11.96 11.83 11.83 2,289,928 -0.34(-2.81%)
Jan 21, 2008 12.29 12.38 12.09 12.17 0 +0.00(+0.00%)
Jan 18, 2008 12.29 12.38 12.09 12.17 1,704,714 +0.04(+0.35%)
Jan 17, 2008 12.38 12.46 12.08 12.13 1,346,242 -0.20(-1.63%)
Jan 16, 2008 12.41 12.53 12.16 12.33 1,740,371 -0.28(-2.21%)
Jan 15, 2008 12.73 12.83 12.56 12.60 562,990 -0.30(-2.35%)
Jan 14, 2008 12.87 12.94 12.75 12.91 1,086,038 +0.33(+2.64%)
Jan 11, 2008 12.70 12.74 12.49 12.58 1,117,025 -0.24(-1.85%)
Jan 10, 2008 12.74 12.90 12.64 12.81 1,311,239 +0.01(+0.05%)
Jan 09, 2008 12.52 12.81 12.45 12.81 1,106,550 +0.29(+2.34%)
Jan 08, 2008 12.92 13.02 12.51 12.51 1,619,893 -0.39(-3.01%)
Jan 07, 2008 13.00 13.04 12.72 12.90 2,686,904 -0.12(-0.94%)
Jan 04, 2008 13.41 13.41 12.98 13.02 4,394,120 -0.58(-4.30%)
Jan 03, 2008 13.65 13.69 13.54 13.61 638,295 -0.06(-0.41%)
Jan 02, 2008 13.89 13.97 13.58 13.66 1,864,884 -0.27(-1.94%)
Jan 01, 2008 14.05 14.05 13.93 13.93 0 +0.00(+0.00%)
Dec 31, 2007 14.05 14.05 13.93 13.93 464,825 -0.16(-1.11%)
Dec 28, 2007 14.07 14.21 14.01 14.09 421,570 -0.02(-0.16%)
Dec 27, 2007 14.27 14.28 14.08 14.11 907,867 -0.21(-1.46%)
Dec 26, 2007 14.24 14.35 14.23 14.32 1,410,166 +0.03(+0.23%)
Dec 24, 2007 14.23 14.31 14.18 14.29 341,559 +0.12(+0.82%)
Dec 21, 2007 14.18 14.18 14.09 14.17 638,743 +0.19(+1.34%)
Dec 20, 2007 13.95 13.99 13.81 13.99 680,205 +0.27(+1.95%)
Dec 19, 2007 13.72 13.79 13.65 13.72 563,887 +0.03(+0.20%)
Dec 18, 2007 13.72 13.77 13.50 13.69 864,208 +0.07(+0.52%)
Dec 17, 2007 13.88 13.88 13.61 13.62 652,190 -0.30(-2.18%)
Dec 14, 2007 13.97 14.09 13.91 13.92 508,305 -0.15(-1.09%)
Dec 13, 2007 14.04 14.09 13.94 14.08 1,029,161 -0.01(-0.08%)
Dec 12, 2007 14.40 14.40 13.87 14.09 958,339 +0.14(+0.99%)
Dec 11, 2007 14.37 14.37 13.86 13.95 588,092 -0.19(-1.37%)
Dec 10, 2007 14.04 14.25 14.04 14.14 450,706 +0.05(+0.36%)
Dec 07, 2007 14.37 14.37 14.05 14.09 679,533 -0.05(-0.35%)
Dec 06, 2007 14.05 14.15 13.91 14.14 730,812 +0.21(+1.51%)
Dec 05, 2007 13.79 13.97 13.78 13.93 690,291 +0.35(+2.55%)
Dec 04, 2007 13.61 13.69 13.56 13.59 368,454 -0.06(-0.46%)
Dec 03, 2007 13.73 13.80 13.63 13.65 667,251 -0.13(-0.92%)
Nov 30, 2007 14.12 14.12 13.66 13.78 613,153 -0.20(-1.45%)
Nov 29, 2007 13.91 13.98 13.81 13.98 696,225 +0.11(+0.82%)
Nov 28, 2007 13.56 13.92 13.56 13.87 537,440 +0.43(+3.24%)
Nov 27, 2007 13.27 13.50 13.27 13.43 917,325 +0.16(+1.19%)
Nov 26, 2007 13.47 13.67 13.24 13.27 537,440 -0.27(-1.98%)
Nov 23, 2007 13.62 13.62 13.43 13.54 255,461 +0.12(+0.91%)
Nov 21, 2007 13.45 13.63 13.32 13.42 454,426 -0.20(-1.49%)
Nov 20, 2007 13.65 13.79 13.37 13.62 1,138,532 +0.07(+0.51%)
Nov 19, 2007 13.68 13.81 13.52 13.55 1,547,776 -0.18(-1.33%)
Nov 16, 2007 13.70 13.77 13.53 13.73 627,537 +0.11(+0.84%)
Nov 15, 2007 13.63 13.76 13.52 13.62 883,635 -0.12(-0.88%)
Nov 14, 2007 14.05 14.05 13.65 13.74 1,226,387 -0.13(-0.93%)
Nov 13, 2007 13.45 13.90 13.45 13.87 1,232,281 +0.53(+4.00%)
Nov 12, 2007 13.35 13.67 13.34 13.34 1,504,373 -0.23(-1.71%)
Nov 09, 2007 13.95 13.95 13.57 13.57 1,902,334 -0.46(-3.25%)
Nov 08, 2007 14.63 14.63 13.80 14.02 2,255,212 -0.55(-3.77%)
Nov 07, 2007 14.91 14.91 14.57 14.57 916,294 -0.39(-2.62%)
Nov 06, 2007 15.00 15.00 14.75 14.97 1,139,047 +0.16(+1.09%)
Nov 05, 2007 14.59 14.88 14.59 14.80 830,814 -0.06(-0.39%)
Nov 02, 2007 14.90 14.90 14.68 14.86 1,186,942 +0.09(+0.59%)
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.