US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 13.08 13.13 13.02 13.04 690,047 -0.08(-0.65%)
Mar 30, 2010 13.10 13.15 13.03 13.12 839,717 +0.06(+0.46%)
Mar 29, 2010 13.11 13.14 13.04 13.06 1,045,995 +0.01(+0.07%)
Mar 26, 2010 13.12 13.15 12.99 13.05 1,220,783 -0.02(-0.19%)
Mar 25, 2010 13.17 13.27 13.07 13.08 2,360,136 +0.01(+0.09%)
Mar 24, 2010 13.11 13.12 13.05 13.07 2,192,167 -0.08(-0.61%)
Mar 23, 2010 13.03 13.15 12.99 13.15 2,205,131 +0.14(+1.04%)
Mar 22, 2010 12.84 13.06 12.81 13.01 1,814,181 +0.11(+0.88%)
Mar 19, 2010 13.03 13.05 12.85 12.90 1,500,814 -0.11(-0.86%)
Mar 18, 2010 13.02 13.04 12.97 13.01 1,116,498 +0.01(+0.09%)
Mar 17, 2010 12.94 13.08 12.94 13.00 1,212,568 +0.06(+0.43%)
Mar 16, 2010 12.86 12.96 12.83 12.94 824,379 +0.11(+0.83%)
Mar 15, 2010 12.77 12.84 12.75 12.84 1,026,569 -0.04(-0.35%)
Mar 12, 2010 12.92 12.93 12.84 12.88 1,292,536 +0.01(+0.05%)
Mar 11, 2010 12.80 12.88 12.77 12.87 2,054,582 +0.05(+0.37%)
Mar 10, 2010 12.76 12.86 12.74 12.83 1,810,519 +0.08(+0.63%)
Mar 09, 2010 12.67 12.83 12.66 12.75 2,693,385 +0.06(+0.46%)
Mar 08, 2010 12.67 12.72 12.66 12.69 1,180,610 +0.03(+0.26%)
Mar 05, 2010 12.61 12.69 12.56 12.66 1,613,264 +0.15(+1.21%)
Mar 04, 2010 12.46 12.52 12.38 12.50 1,592,370 +0.05(+0.41%)
Mar 03, 2010 12.46 12.52 12.42 12.45 1,411,060 +0.02(+0.14%)
Mar 02, 2010 12.51 12.55 12.41 12.43 1,565,661 -0.01(-0.09%)
Mar 01, 2010 12.34 12.47 12.32 12.45 1,185,739 +0.16(+1.31%)
Feb 26, 2010 12.28 12.31 12.21 12.28 826,199 +0.01(+0.09%)
Feb 25, 2010 12.14 12.29 12.04 12.27 1,257,485 -0.03(-0.23%)
Feb 24, 2010 12.24 12.35 12.22 12.30 1,752,225 +0.12(+1.02%)
Feb 23, 2010 12.32 12.33 12.11 12.18 765,596 -0.18(-1.43%)
Feb 22, 2010 12.45 12.45 12.32 12.35 1,404,174 -0.03(-0.27%)
Feb 19, 2010 12.36 12.43 12.32 12.39 2,191,087 -0.01(-0.07%)
Feb 18, 2010 12.28 12.42 12.25 12.40 1,255,248 +0.11(+0.89%)
Feb 17, 2010 12.28 12.31 12.23 12.29 1,790,086 +0.06(+0.47%)
Feb 16, 2010 12.12 12.25 12.10 12.23 1,596,601 +0.18(+1.46%)
Feb 12, 2010 11.91 12.05 12.05 12.05 908,206 +0.02(+0.19%)
Feb 11, 2010 11.85 12.06 11.80 12.03 1,287,255 +0.16(+1.35%)
Feb 10, 2010 11.92 11.96 11.80 11.87 1,365,614 -0.04(-0.37%)
Feb 09, 2010 11.91 12.01 11.81 11.91 2,265,084 +0.14(+1.23%)
Feb 08, 2010 11.85 11.93 11.77 11.77 1,378,663 -0.06(-0.53%)
Feb 05, 2010 11.74 11.86 11.62 11.83 3,256,052 +0.13(+1.11%)
Feb 04, 2010 11.98 11.99 11.70 11.70 2,078,471 -0.34(-2.83%)
Feb 03, 2010 11.95 12.08 11.94 12.04 2,084,478 +0.04(+0.37%)
Feb 02, 2010 11.90 12.03 11.84 12.00 2,639,704 +0.10(+0.88%)
Feb 01, 2010 11.77 11.90 11.76 11.89 7,529,605 +0.19(+1.58%)
Jan 29, 2010 12.12 12.12 11.65 11.71 4,253,734 -0.29(-2.43%)
Jan 28, 2010 12.32 12.33 11.91 12.00 4,086,070 -0.34(-2.78%)
Jan 27, 2010 12.26 12.39 12.16 12.35 2,579,056 +0.08(+0.62%)
Jan 26, 2010 12.26 12.44 12.21 12.27 2,080,511 -0.02(-0.13%)
Jan 25, 2010 12.30 12.36 12.22 12.28 2,326,067 +0.09(+0.77%)
Jan 22, 2010 12.63 12.64 12.17 12.19 3,216,455 -0.49(-3.89%)
Jan 21, 2010 12.83 12.92 12.63 12.68 1,687,418 -0.13(-0.99%)
Jan 20, 2010 12.90 12.90 12.68 12.81 2,032,702 -0.19(-1.46%)
Jan 19, 2010 12.84 13.00 12.82 13.00 1,323,494 +0.19(+1.52%)
Jan 15, 2010 12.98 12.81 12.81 12.81 1,790,413 -0.18(-1.36%)
Jan 14, 2010 12.85 13.01 12.85 12.98 1,848,371 +0.10(+0.76%)
Jan 13, 2010 12.78 12.92 12.69 12.88 2,824,712 +0.12(+0.93%)
Jan 12, 2010 12.84 12.86 12.70 12.77 3,142,813 -0.16(-1.21%)
Jan 11, 2010 13.01 13.04 12.86 12.92 1,843,687 -0.06(-0.48%)
Jan 08, 2010 12.86 12.99 12.82 12.99 2,660,786 +0.10(+0.76%)
Jan 07, 2010 12.93 12.93 12.83 12.89 1,576,711 -0.05(-0.38%)
Jan 06, 2010 13.04 13.07 12.91 12.94 2,594,831 -0.09(-0.70%)
Jan 05, 2010 13.06 13.08 12.95 13.03 2,390,928 -0.02(-0.15%)
Jan 04, 2010 12.93 13.08 12.93 13.05 3,763,177 +0.21(+1.65%)
Dec 31, 2009 12.99 12.84 12.84 12.84 1,490,069 -0.13(-1.02%)
Dec 30, 2009 12.89 12.97 12.87 12.97 882,744 +0.06(+0.50%)
Dec 29, 2009 12.95 12.95 12.89 12.90 1,070,478 -0.02(-0.19%)
Dec 28, 2009 12.95 12.98 12.86 12.93 1,666,062 +0.02(+0.12%)
Dec 24, 2009 12.80 12.92 12.79 12.91 1,542,037 +0.13(+0.98%)
Dec 23, 2009 12.74 12.79 12.70 12.79 1,894,261 +0.07(+0.58%)
Dec 22, 2009 12.68 12.72 12.64 12.71 1,246,874 +0.08(+0.67%)
Dec 21, 2009 12.53 12.68 12.53 12.63 1,294,051 +0.13(+1.02%)
Dec 18, 2009 12.38 12.50 12.36 12.50 933,023 +0.20(+1.61%)
Dec 17, 2009 12.39 12.40 12.28 12.30 1,279,025 -0.14(-1.11%)
Dec 16, 2009 12.40 12.48 12.40 12.44 1,262,569 +0.06(+0.50%)
Dec 15, 2009 12.41 12.49 12.35 12.38 877,459 -0.07(-0.57%)
Dec 14, 2009 12.43 12.45 12.42 12.45 1,302,627 +0.13(+1.05%)
Dec 11, 2009 12.42 12.42 12.27 12.32 1,876,285 -0.03(-0.25%)
Dec 10, 2009 12.37 12.42 12.34 12.35 1,093,734 +0.04(+0.33%)
Dec 09, 2009 12.18 12.32 12.11 12.31 1,918,957 +0.11(+0.88%)
Dec 08, 2009 12.24 12.29 12.14 12.20 1,658,800 -0.08(-0.69%)
Dec 07, 2009 12.31 12.39 12.27 12.29 2,577,891 -0.06(-0.52%)
Dec 04, 2009 12.39 12.47 12.20 12.35 2,383,115 +0.12(+0.99%)
Dec 03, 2009 12.31 12.37 12.23 12.23 1,069,877 -0.02(-0.13%)
Dec 02, 2009 12.25 12.35 12.22 12.25 894,915 +0.01(+0.09%)
Dec 01, 2009 12.14 12.29 12.14 12.24 2,170,475 +0.17(+1.37%)
Nov 30, 2009 12.01 12.08 11.94 12.07 1,307,697 +0.02(+0.20%)
Nov 27, 2009 11.96 12.12 11.90 12.05 2,339,704 -0.20(-1.62%)
Nov 25, 2009 12.26 12.27 12.22 12.25 774,311 +0.03(+0.24%)
Nov 24, 2009 12.26 12.27 12.16 12.22 1,740,413 -0.06(-0.51%)
Nov 23, 2009 12.22 12.32 12.22 12.28 1,042,133 +0.18(+1.49%)
Nov 20, 2009 12.08 12.12 12.04 12.10 1,330,101 -0.07(-0.54%)
Nov 19, 2009 12.28 12.29 12.08 12.17 1,495,762 -0.21(-1.68%)
Nov 18, 2009 12.43 12.43 12.31 12.37 1,342,442 -0.07(-0.59%)
Nov 17, 2009 12.35 12.45 12.34 12.45 2,719,317 +0.08(+0.61%)
Nov 16, 2009 12.29 12.42 12.28 12.37 1,962,166 +0.13(+1.04%)
Nov 13, 2009 12.18 12.28 12.13 12.24 1,920,987 +0.12(+0.96%)
Nov 12, 2009 12.18 12.27 12.11 12.13 3,121,869 -0.07(-0.55%)
Nov 11, 2009 12.18 12.24 12.12 12.20 3,543,387 +0.09(+0.77%)
Nov 10, 2009 12.08 12.16 12.06 12.10 1,355,554 -0.00(-0.03%)
Nov 09, 2009 11.95 12.11 11.93 12.11 1,252,496 +0.25(+2.13%)
Nov 06, 2009 11.80 11.90 11.75 11.85 1,229,347 +0.02(+0.17%)
Nov 05, 2009 11.74 11.87 11.70 11.83 1,321,669 +0.26(+2.22%)
Nov 04, 2009 11.58 11.71 11.56 11.58 1,488,486 +0.08(+0.70%)
Nov 03, 2009 11.44 11.50 11.39 11.50 2,905,069 -0.01(-0.12%)
Nov 02, 2009 11.51 11.62 11.39 11.51 1,845,345 +0.03(+0.25%)
Oct 30, 2009 11.77 11.77 11.45 11.48 3,790,894 -0.30(-2.54%)
Oct 29, 2009 11.65 11.80 11.61 11.78 1,952,192 +0.22(+1.87%)
Oct 28, 2009 11.73 11.79 11.53 11.56 1,827,190 -0.22(-1.86%)
Oct 27, 2009 11.92 11.96 11.74 11.78 1,987,404 -0.12(-1.03%)
Oct 26, 2009 11.96 12.13 11.86 11.91 2,518,203 -0.05(-0.41%)
Oct 23, 2009 11.99 12.00 11.91 11.95 2,759,734 -0.03(-0.26%)
Oct 22, 2009 11.90 12.01 11.81 11.99 3,608,029 +0.08(+0.64%)
Oct 21, 2009 11.95 12.12 11.89 11.91 2,054,950 -0.05(-0.41%)
Oct 20, 2009 11.88 11.96 11.88 11.96 1,340,569 +0.01(+0.11%)
Oct 19, 2009 11.86 11.97 11.80 11.95 1,347,064 +0.10(+0.87%)
Oct 16, 2009 11.91 11.91 11.75 11.84 2,199,420 -0.12(-1.02%)
Oct 15, 2009 11.90 11.97 11.88 11.97 3,301,171 -0.02(-0.13%)
Oct 14, 2009 12.04 12.04 11.91 11.98 2,054,784 +0.17(+1.44%)
Oct 13, 2009 11.81 11.86 11.76 11.81 1,114,597 +0.00(+0.00%)
Oct 12, 2009 11.87 11.87 11.74 11.81 1,571,928 +0.04(+0.36%)
Oct 09, 2009 11.60 11.78 11.58 11.77 1,054,994 +0.16(+1.34%)
Oct 08, 2009 11.66 11.72 11.58 11.61 1,357,939 +0.04(+0.31%)
Oct 07, 2009 11.52 11.60 11.51 11.58 1,023,633 +0.02(+0.17%)
Oct 06, 2009 11.41 11.58 11.40 11.56 1,093,035 +0.22(+1.95%)
Oct 05, 2009 11.29 11.38 11.19 11.34 1,269,463 +0.11(+0.95%)
Oct 02, 2009 11.15 11.31 11.15 11.23 1,655,245 -0.02(-0.14%)
Oct 01, 2009 11.55 11.56 11.25 11.25 2,048,428 -0.34(-2.96%)
Sep 30, 2009 11.62 11.70 11.41 11.59 1,432,299 +0.02(+0.17%)
Sep 29, 2009 11.65 11.70 11.55 11.57 1,655,057 -0.09(-0.78%)
Sep 28, 2009 11.52 11.73 11.51 11.66 1,365,421 +0.19(+1.67%)
Sep 25, 2009 11.44 11.55 11.42 11.47 1,086,145 -0.06(-0.54%)
Sep 24, 2009 11.66 11.70 11.47 11.53 2,017,864 -0.07(-0.60%)
Sep 23, 2009 11.69 11.81 11.59 11.60 962,502 -0.04(-0.38%)
Sep 22, 2009 11.68 11.68 11.60 11.64 1,305,038 +0.03(+0.27%)
Sep 21, 2009 11.53 11.65 11.52 11.61 1,110,446 +0.00(+0.04%)
Sep 18, 2009 11.65 11.67 11.56 11.61 1,257,445 +0.02(+0.15%)
Sep 17, 2009 11.58 11.65 11.54 11.59 1,488,146 +0.09(+0.76%)
Sep 16, 2009 11.54 11.62 11.49 11.50 1,455,273 +0.01(+0.09%)
Sep 15, 2009 11.44 11.52 11.42 11.49 1,562,528 +0.06(+0.53%)
Sep 14, 2009 11.35 11.44 11.34 11.43 835,640 +0.00(+0.04%)
Sep 11, 2009 11.45 11.48 11.36 11.43 751,265 -0.02(-0.14%)
Sep 10, 2009 11.30 11.45 11.28 11.44 1,225,572 +0.16(+1.38%)
Sep 09, 2009 11.21 11.34 11.15 11.29 1,815,051 +0.09(+0.78%)
Sep 08, 2009 11.21 11.21 11.11 11.20 1,129,570 +0.10(+0.88%)
Sep 04, 2009 10.92 11.11 10.91 11.10 850,885 +0.19(+1.78%)
Sep 03, 2009 10.91 10.92 10.79 10.91 1,137,540 +0.06(+0.58%)
Sep 02, 2009 10.79 10.91 10.78 10.85 1,178,432 +0.00(+0.04%)
Sep 01, 2009 11.01 11.19 10.82 10.84 3,874,237 -0.23(-2.06%)
Aug 31, 2009 11.07 11.08 10.99 11.07 1,464,678 -0.11(-0.98%)
Aug 28, 2009 11.30 11.38 11.12 11.18 3,240,111 +0.04(+0.36%)
Aug 27, 2009 11.09 11.14 10.93 11.14 1,613,864 +0.04(+0.40%)
Aug 26, 2009 11.06 11.13 11.02 11.09 2,182,637 +0.01(+0.12%)
Aug 25, 2009 11.10 11.16 11.05 11.08 1,589,662 +0.02(+0.14%)
Aug 24, 2009 11.12 11.18 11.04 11.06 1,781,686 -0.02(-0.20%)
Aug 21, 2009 11.00 11.09 10.93 11.09 1,413,485 +0.16(+1.47%)
Aug 20, 2009 10.81 10.94 10.79 10.93 2,051,826 +0.12(+1.10%)
Aug 19, 2009 10.61 10.84 10.61 10.81 1,158,784 +0.06(+0.52%)
Aug 18, 2009 10.66 10.78 10.63 10.75 948,874 +0.08(+0.79%)
Aug 17, 2009 10.69 10.71 10.58 10.67 1,861,649 -0.21(-1.94%)
Aug 14, 2009 10.96 10.96 10.80 10.88 1,394,537 -0.11(-1.03%)
Aug 13, 2009 10.96 11.00 10.86 10.99 1,609,037 +0.10(+0.92%)
Aug 12, 2009 10.71 10.98 10.70 10.89 2,129,763 +0.19(+1.75%)
Aug 11, 2009 10.75 10.80 10.68 10.71 2,672,186 -0.12(-1.07%)
Aug 10, 2009 10.84 10.88 10.76 10.82 1,286,623 -0.06(-0.59%)
Aug 07, 2009 10.92 10.95 10.84 10.89 2,446,698 +0.10(+0.89%)
Aug 06, 2009 10.91 10.94 10.74 10.79 1,963,829 -0.08(-0.74%)
Aug 05, 2009 10.97 10.99 10.81 10.87 2,231,530 -0.08(-0.69%)
Aug 04, 2009 10.93 10.97 10.88 10.95 2,671,043 -0.01(-0.10%)
Aug 03, 2009 10.93 10.99 10.86 10.96 4,078,230 +0.14(+1.26%)
Jul 31, 2009 10.82 10.93 10.81 10.82 2,434,716 -0.02(-0.18%)
Jul 30, 2009 10.92 11.02 10.83 10.84 2,962,220 +0.04(+0.41%)
Jul 29, 2009 10.79 10.81 10.68 10.80 2,281,814 -0.03(-0.29%)
Jul 28, 2009 10.71 10.85 10.66 10.83 2,266,828 +0.09(+0.85%)
Jul 27, 2009 10.81 10.84 10.68 10.74 2,430,740 -0.09(-0.87%)
Jul 24, 2009 10.73 10.83 10.64 10.83 2,802,988 -0.07(-0.63%)
Jul 23, 2009 10.69 10.95 10.67 10.90 2,789,195 +0.19(+1.75%)
Jul 22, 2009 10.63 10.75 10.62 10.71 2,583,943 +0.07(+0.63%)
Jul 21, 2009 10.64 10.65 10.49 10.65 4,208,539 +0.06(+0.55%)
Jul 20, 2009 10.56 10.61 10.49 10.59 3,964,440 +0.10(+0.94%)
Jul 17, 2009 10.40 10.49 10.35 10.49 5,269,667 +0.09(+0.90%)
Jul 16, 2009 10.18 10.41 10.16 10.40 3,379,847 +0.18(+1.72%)
Jul 15, 2009 10.04 10.23 10.01 10.22 3,175,824 +0.41(+4.21%)
Jul 14, 2009 9.748 9.824 9.706 9.806 1,521,139 +0.04(+0.39%)
Jul 13, 2009 9.588 9.775 9.574 9.769 1,395,635 +0.19(+1.96%)
Jul 10, 2009 9.474 9.624 9.470 9.581 693,334 +0.06(+0.63%)
Jul 09, 2009 9.512 9.590 9.499 9.521 1,186,841 +0.04(+0.45%)
Jul 08, 2009 9.485 9.521 9.338 9.478 1,869,561 +0.01(+0.09%)
Jul 07, 2009 9.711 9.726 9.454 9.470 1,482,179 -0.25(-2.55%)
Jul 06, 2009 9.726 9.762 9.612 9.717 755,008 -0.06(-0.64%)
Jul 02, 2009 9.900 9.902 9.746 9.780 1,561,483 -0.21(-2.12%)
Jul 01, 2009 9.965 10.10 9.965 9.992 2,088,217 +0.07(+0.67%)
Jun 30, 2009 10.03 10.06 9.860 9.925 2,157,251 -0.06(-0.56%)
Jun 29, 2009 9.965 10.03 9.907 9.980 1,192,418 +0.07(+0.68%)
Jun 26, 2009 9.896 9.964 9.867 9.914 1,590,424 -0.02(-0.16%)
Jun 25, 2009 9.858 9.943 9.840 9.929 1,292,038 +0.20(+2.06%)
Jun 24, 2009 9.684 9.831 9.675 9.728 1,875,478 +0.13(+1.35%)
Jun 23, 2009 9.659 9.664 9.528 9.599 1,846,968 -0.05(-0.55%)
Jun 22, 2009 9.835 9.853 9.610 9.653 1,676,874 -0.24(-2.46%)
Jun 19, 2009 9.878 9.951 9.847 9.896 1,581,813 +0.12(+1.21%)
Jun 18, 2009 9.844 9.869 9.760 9.777 1,271,503 -0.05(-0.54%)
Jun 17, 2009 9.762 9.909 9.699 9.831 2,304,604 +0.06(+0.59%)
Jun 16, 2009 9.929 9.954 9.760 9.773 2,253,299 -0.10(-0.97%)
Jun 15, 2009 9.938 9.967 9.782 9.869 912,201 -0.16(-1.56%)
Jun 12, 2009 9.985 10.03 9.889 10.03 865,257 -0.02(-0.16%)
Jun 11, 2009 9.996 10.14 9.996 10.04 1,765,377 +0.10(+1.03%)
Jun 10, 2009 10.08 10.09 9.853 9.938 1,898,305 -0.08(-0.76%)
Jun 09, 2009 9.969 10.07 9.925 10.01 1,656,182 +0.10(+1.06%)
Jun 08, 2009 9.786 9.969 9.737 9.909 1,710,840 -0.02(-0.16%)
Jun 05, 2009 9.976 10.01 9.860 9.925 3,867,540 +0.05(+0.47%)
Jun 04, 2009 9.777 9.896 9.773 9.878 2,566,029 +0.13(+1.33%)
Jun 03, 2009 9.782 9.782 9.624 9.748 1,066,712 -0.05(-0.55%)
Jun 02, 2009 9.804 9.938 9.737 9.802 2,866,177 -0.05(-0.50%)
Jun 01, 2009 9.644 9.889 9.624 9.851 3,705,901 +0.33(+3.44%)
May 29, 2009 9.454 9.523 9.369 9.523 1,750,378 +0.08(+0.87%)
May 28, 2009 9.392 9.454 9.229 9.441 1,752,642 +0.14(+1.46%)
May 27, 2009 9.358 9.511 9.293 9.305 2,861,524 -0.07(-0.74%)
May 26, 2009 9.001 9.383 8.988 9.374 2,928,165 +0.33(+3.68%)
May 22, 2009 9.131 9.173 8.984 9.041 1,495,009 -0.06(-0.69%)
May 21, 2009 9.175 9.206 9.003 9.104 2,428,978 -0.13(-1.43%)
May 20, 2009 9.338 9.443 9.213 9.235 1,488,249 -0.07(-0.74%)
May 19, 2009 9.215 9.403 9.173 9.305 1,991,519 +0.07(+0.80%)
May 18, 2009 9.048 9.231 9.026 9.231 1,283,387 +0.24(+2.63%)
May 15, 2009 8.986 9.110 8.961 8.994 1,345,468 +0.01(+0.07%)
May 14, 2009 8.896 9.055 8.874 8.988 1,963,937 +0.12(+1.35%)
May 13, 2009 9.003 9.021 8.849 8.868 2,819,480 -0.21(-2.33%)
May 12, 2009 9.204 9.226 8.992 9.079 2,256,271 -0.06(-0.66%)
May 11, 2009 9.035 9.251 8.997 9.139 4,861,525 +0.00(+0.05%)
May 08, 2009 9.238 9.262 9.017 9.135 4,148,116 -0.04(-0.41%)
May 07, 2009 9.541 9.545 9.081 9.173 4,832,486 -0.30(-3.18%)
May 06, 2009 9.541 9.561 9.329 9.474 5,048,416 -0.00(-0.02%)
May 05, 2009 9.490 9.496 9.380 9.476 2,146,156 -0.02(-0.21%)
May 04, 2009 9.418 9.510 9.369 9.496 2,959,042 +0.16(+1.67%)
May 01, 2009 9.289 9.351 9.180 9.340 1,846,300 +0.06(+0.62%)
Apr 30, 2009 9.345 9.490 9.222 9.282 3,622,266 +0.06(+0.63%)
Apr 29, 2009 9.108 9.336 9.090 9.224 3,405,215 +0.19(+2.05%)
Apr 28, 2009 9.046 9.139 8.986 9.039 2,525,434 -0.07(-0.76%)
Apr 27, 2009 9.070 9.247 9.048 9.109 3,143,359 -0.05(-0.51%)
Apr 24, 2009 9.055 9.218 8.977 9.155 3,525,398 +0.20(+2.27%)
Apr 23, 2009 9.001 9.001 8.778 8.952 3,724,352 +0.02(+0.25%)
Apr 22, 2009 8.827 9.122 8.805 8.930 4,035,218 +0.03(+0.30%)
Apr 21, 2009 8.702 8.914 8.700 8.903 1,737,786 +0.13(+1.47%)
Apr 20, 2009 8.854 8.896 8.725 8.774 2,521,161 -0.27(-2.96%)
Apr 17, 2009 9.055 9.088 8.934 9.041 2,960,996 +0.00(+0.02%)
Apr 16, 2009 8.883 9.097 8.829 9.039 2,662,938 +0.26(+2.95%)
Apr 15, 2009 8.742 8.785 8.632 8.780 1,662,973 -0.03(-0.35%)
Apr 14, 2009 8.858 8.922 8.760 8.812 1,688,821 -0.10(-1.18%)
Apr 13, 2009 8.943 8.963 8.805 8.916 2,189,917 -0.01(-0.10%)
Apr 09, 2009 8.856 8.992 8.825 8.925 2,647,253 +0.23(+2.67%)
Apr 08, 2009 8.609 8.758 8.568 8.693 1,899,282 +0.18(+2.10%)
Apr 07, 2009 8.624 8.658 8.484 8.515 2,074,800 -0.24(-2.78%)
Apr 06, 2009 8.729 8.767 8.588 8.758 2,192,598 -0.10(-1.16%)
Apr 03, 2009 8.722 8.870 8.684 8.861 3,784,694 +0.15(+1.69%)
Apr 02, 2009 8.626 8.899 8.604 8.713 3,866,231 +0.27(+3.20%)
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.