Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares S&P Technology Index Fund (NY: IGM )

95.62 -0.67 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 6.506 6.506 6.427 6.480 73,226 -0.06(-0.93%)
Aug 30, 2004 6.596 6.596 6.526 6.540 77,497 -0.09(-1.38%)
Aug 27, 2004 6.621 6.647 6.616 6.632 86,040 +0.04(+0.53%)
Aug 26, 2004 6.588 6.614 6.583 6.597 25,018 -0.02(-0.31%)
Aug 25, 2004 6.522 6.644 6.516 6.617 50,648 +0.08(+1.18%)
Aug 24, 2004 6.637 6.637 6.514 6.540 111,669 -0.04(-0.55%)
Aug 23, 2004 6.571 6.614 6.558 6.576 79,938 +0.03(+0.40%)
Aug 20, 2004 6.462 6.560 6.462 6.550 52,478 +0.05(+0.71%)
Aug 19, 2004 6.486 6.539 6.452 6.504 111,059 -0.04(-0.58%)
Aug 18, 2004 6.352 6.542 6.352 6.542 158,046 +0.16(+2.57%)
Aug 17, 2004 6.380 6.404 6.353 6.378 181,234 +0.05(+0.80%)
Aug 16, 2004 6.253 6.357 6.253 6.327 256,291 +0.09(+1.47%)
Aug 13, 2004 6.227 6.257 6.196 6.235 745,686 +0.03(+0.50%)
Aug 12, 2004 6.235 6.285 6.167 6.204 1,454,150 -0.14(-2.22%)
Aug 11, 2004 6.391 6.391 6.306 6.345 141,570 -0.18(-2.71%)
Aug 10, 2004 6.457 6.535 6.457 6.522 116,551 +0.10(+1.56%)
Aug 09, 2004 6.457 6.457 6.404 6.422 87,261 -0.02(-0.38%)
Aug 06, 2004 6.522 6.539 6.426 6.447 169,640 -0.18(-2.65%)
Aug 05, 2004 6.719 6.757 6.606 6.622 136,078 -0.11(-1.58%)
Aug 04, 2004 6.686 6.743 6.675 6.729 39,664 +0.01(+0.20%)
Aug 03, 2004 6.858 6.858 6.716 6.716 96,414 -0.16(-2.31%)
Aug 02, 2004 6.768 6.875 6.768 6.875 92,753 +0.02(+0.31%)
Jul 30, 2004 6.789 6.889 6.789 6.853 99,465 +0.04(+0.58%)
Jul 29, 2004 6.784 6.847 6.765 6.814 162,318 +0.11(+1.66%)
Jul 28, 2004 6.706 6.724 6.596 6.703 124,484 -0.02(-0.24%)
Jul 27, 2004 6.684 6.742 6.634 6.719 128,756 +0.06(+0.94%)
Jul 26, 2004 6.688 6.714 6.609 6.657 271,547 -0.01(-0.22%)
Jul 23, 2004 6.801 6.801 6.671 6.671 286,192 -0.17(-2.42%)
Jul 22, 2004 6.743 6.858 6.703 6.837 358,198 +0.07(+1.02%)
Jul 21, 2004 6.989 6.997 6.750 6.768 414,338 -0.14(-2.02%)
Jul 20, 2004 6.814 6.911 6.801 6.907 65,293 +0.12(+1.71%)
Jul 19, 2004 6.768 6.812 6.719 6.791 192,218 +0.00(+0.05%)
Jul 16, 2004 6.924 6.924 6.768 6.788 111,059 -0.10(-1.43%)
Jul 15, 2004 6.891 6.942 6.878 6.886 249,579 -0.01(-0.19%)
Jul 14, 2004 6.916 6.986 6.866 6.899 900,072 -0.13(-1.91%)
Jul 13, 2004 7.030 7.094 7.014 7.034 476,580 -0.01(-0.09%)
Jul 12, 2004 7.038 7.058 6.981 7.040 497,938 -0.05(-0.74%)
Jul 09, 2004 7.079 7.143 7.075 7.093 349,655 +0.05(+0.72%)
Jul 08, 2004 7.047 7.145 7.042 7.042 371,012 -0.11(-1.49%)
Jul 07, 2004 7.120 7.197 7.120 7.148 183,675 -0.00(-0.07%)
Jul 06, 2004 7.260 7.276 7.091 7.153 298,396 -0.19(-2.57%)
Jul 02, 2004 7.415 7.415 7.294 7.342 67,124 -0.09(-1.17%)
Jul 01, 2004 7.579 7.579 7.381 7.428 170,250 -0.17(-2.20%)
Jun 30, 2004 7.546 7.612 7.515 7.596 1,563,379 +0.06(+0.76%)
Jun 29, 2004 7.456 7.538 7.456 7.538 269,716 +0.09(+1.17%)
Jun 28, 2004 7.497 7.550 7.419 7.451 273,988 -0.05(-0.61%)
Jun 25, 2004 7.481 7.538 7.476 7.497 189,167 +0.03(+0.44%)
Jun 24, 2004 7.510 7.561 7.465 7.465 2,140,646 -0.03(-0.35%)
Jun 23, 2004 7.383 7.510 7.378 7.491 518,685 +0.14(+1.89%)
Jun 22, 2004 7.276 7.376 7.276 7.351 139,740 +0.09(+1.17%)
Jun 21, 2004 7.342 7.361 7.266 7.266 75,667 -0.06(-0.85%)
Jun 18, 2004 7.307 7.376 7.292 7.329 59,801 +0.02(+0.34%)
Jun 17, 2004 7.384 7.384 7.302 7.304 183,065 -0.12(-1.63%)
Jun 16, 2004 7.407 7.430 7.378 7.425 30,510 -0.01(-0.15%)
Jun 15, 2004 7.415 7.484 7.397 7.437 87,871 +0.10(+1.29%)
Jun 14, 2004 7.448 7.448 7.286 7.342 106,788 -0.11(-1.43%)
Jun 10, 2004 7.456 7.461 7.412 7.448 137,909 +0.02(+0.31%)
Jun 09, 2004 7.538 7.538 7.407 7.425 127,535 -0.10(-1.31%)
Jun 08, 2004 7.489 7.538 7.476 7.524 4,200,133 +0.01(+0.20%)
Jun 07, 2004 7.399 7.509 7.396 7.509 175,132 +0.16(+2.23%)
Jun 04, 2004 7.374 7.396 7.335 7.345 273,988 +0.11(+1.49%)
Jun 03, 2004 7.325 7.325 7.237 7.237 113,500 -0.12(-1.69%)
Jun 02, 2004 7.399 7.414 7.306 7.361 96,414 -0.01(-0.13%)
Jun 01, 2004 7.333 7.407 7.319 7.371 473,529 -0.03(-0.42%)
May 28, 2004 7.383 7.404 7.360 7.402 372,843 +0.03(+0.40%)
May 27, 2004 7.415 7.415 7.309 7.373 826,235 +0.05(+0.65%)
May 26, 2004 7.286 7.343 7.247 7.325 2,777,714 +0.02(+0.29%)
May 25, 2004 7.096 7.304 7.081 7.304 662,697 +0.18(+2.46%)
May 24, 2004 7.129 7.194 7.099 7.129 266,665 +0.08(+1.09%)
May 21, 2004 7.079 7.122 7.052 7.052 25,629 -0.00(-0.02%)
May 20, 2004 7.088 7.112 7.035 7.053 158,656 -0.02(-0.35%)
May 19, 2004 7.120 7.206 7.066 7.078 148,893 +0.07(+0.98%)
May 18, 2004 7.006 7.042 6.993 7.009 34,782 +0.09(+1.33%)
May 17, 2004 6.907 6.968 6.873 6.917 421,050 -0.10(-1.49%)
May 14, 2004 7.120 7.130 7.022 7.022 60,411 -0.12(-1.72%)
May 13, 2004 7.120 7.199 7.099 7.145 342,332 -0.01(-0.18%)
May 12, 2004 7.178 7.178 6.983 7.158 161,097 -0.04(-0.57%)
May 11, 2004 7.145 7.207 7.137 7.199 195,880 +0.14(+1.95%)
May 10, 2004 7.014 7.099 6.996 7.061 196,490 -0.05(-0.74%)
May 07, 2004 7.145 7.227 7.104 7.114 92,142 -0.00(-0.05%)
May 06, 2004 7.125 7.142 7.040 7.117 198,320 -0.05(-0.64%)
May 05, 2004 7.145 7.204 7.114 7.163 189,777 +0.04(+0.58%)
May 04, 2004 7.066 7.209 7.058 7.122 61,632 +0.09(+1.31%)
May 03, 2004 7.014 7.135 6.996 7.030 70,785 -0.01(-0.12%)
Apr 30, 2004 7.145 7.186 6.983 7.038 172,691 -0.14(-1.90%)
Apr 29, 2004 7.292 7.332 7.104 7.174 148,893 -0.15(-2.01%)
Apr 28, 2004 7.365 7.386 7.292 7.322 117,161 -0.15(-2.06%)
Apr 27, 2004 7.530 7.596 7.476 7.476 54,919 -0.05(-0.72%)
Apr 26, 2004 7.604 7.604 7.492 7.530 132,417 -0.08(-1.08%)
Apr 23, 2004 7.587 7.620 7.550 7.612 122,043 +0.06(+0.82%)
Apr 22, 2004 7.384 7.564 7.356 7.550 220,899 +0.19(+2.61%)
Apr 21, 2004 7.302 7.399 7.302 7.358 103,126 +0.07(+0.90%)
Apr 20, 2004 7.510 7.533 7.292 7.292 146,452 -0.17(-2.28%)
Apr 19, 2004 7.383 7.474 7.358 7.463 68,344 +0.05(+0.73%)
Apr 16, 2004 7.445 7.445 7.332 7.409 70,785 -0.08(-1.03%)
Apr 15, 2004 7.610 7.610 7.425 7.486 744,466 -0.09(-1.23%)
Apr 14, 2004 7.538 7.622 7.538 7.579 169,030 -0.06(-0.73%)
Apr 13, 2004 7.768 7.768 7.589 7.635 946,448 -0.08(-1.00%)
Apr 12, 2004 7.719 7.741 7.691 7.712 75,056 +0.02(+0.23%)
Apr 08, 2004 7.768 7.776 7.656 7.694 39,664 +0.06(+0.75%)
Apr 07, 2004 7.702 7.702 7.596 7.637 1,307,698 -0.04(-0.55%)
Apr 06, 2004 7.712 7.743 7.671 7.679 2,350,561 -0.13(-1.64%)
Apr 05, 2004 7.743 7.807 7.712 7.807 136,078 +0.09(+1.10%)
Apr 02, 2004 7.727 7.735 7.653 7.722 1,254,609 +0.18(+2.37%)
Apr 01, 2004 7.458 7.568 7.458 7.543 122,653 +0.12(+1.59%)
Mar 31, 2004 7.506 7.506 7.424 7.425 62,852 -0.05(-0.70%)
Mar 30, 2004 7.456 7.502 7.417 7.478 102,516 +0.02(+0.29%)
Mar 29, 2004 7.407 7.506 7.407 7.456 213,576 +0.09(+1.22%)
Mar 26, 2004 7.374 7.420 7.350 7.366 288,633 +0.01(+0.16%)
Mar 25, 2004 7.235 7.374 7.211 7.355 82,989 +0.24(+3.36%)
Mar 24, 2004 7.079 7.170 7.073 7.115 333,789 +0.02(+0.35%)
Mar 23, 2004 7.129 7.170 7.050 7.091 234,323 +0.04(+0.51%)
Mar 22, 2004 7.096 7.127 7.014 7.055 386,878 -0.14(-1.89%)
Mar 19, 2004 7.292 7.333 7.191 7.191 53,089 -0.13(-1.72%)
Mar 18, 2004 7.333 7.358 7.270 7.317 101,906 -0.05(-0.69%)
Mar 17, 2004 7.289 7.397 7.289 7.368 238,595 +0.12(+1.60%)
Mar 16, 2004 7.243 7.309 7.173 7.252 169,640 +0.05(+0.66%)
Mar 15, 2004 7.374 7.374 7.204 7.204 733,482 -0.19(-2.53%)
Mar 12, 2004 7.342 7.406 7.309 7.391 159,267 +0.15(+2.04%)
Mar 11, 2004 7.252 7.389 7.237 7.243 503,430 -0.07(-0.99%)
Mar 10, 2004 7.465 7.483 7.309 7.315 854,305 -0.15(-1.95%)
Mar 09, 2004 7.456 7.473 7.374 7.461 387,488 -0.01(-0.15%)
Mar 08, 2004 7.694 7.704 7.473 7.473 441,798 -0.22(-2.90%)
Mar 05, 2004 7.622 7.766 7.622 7.696 88,481 -0.02(-0.23%)
Mar 04, 2004 7.655 7.722 7.632 7.714 332,569 +0.07(+0.92%)
Mar 03, 2004 7.686 7.686 7.599 7.643 74,446 -0.03(-0.45%)
Mar 02, 2004 7.768 7.799 7.678 7.678 66,513 -0.06(-0.83%)
Mar 01, 2004 7.653 7.764 7.643 7.741 156,215 +0.09(+1.22%)
Feb 27, 2004 7.719 7.725 7.614 7.648 123,264 -0.04(-0.49%)
Feb 26, 2004 7.637 7.730 7.589 7.686 64,072 +0.02(+0.32%)
Feb 25, 2004 7.587 7.661 7.581 7.661 109,229 +0.11(+1.43%)
Feb 24, 2004 7.522 7.614 7.481 7.553 691,987 -0.00(-0.02%)
Feb 23, 2004 7.751 7.758 7.515 7.555 751,789 -0.18(-2.33%)
Feb 20, 2004 7.784 7.784 7.638 7.735 364,300 -0.02(-0.21%)
Feb 19, 2004 7.915 7.979 7.751 7.751 133,637 -0.15(-1.85%)
Feb 18, 2004 7.874 7.940 7.851 7.897 67,124 -0.00(-0.02%)
Feb 17, 2004 7.891 7.923 7.840 7.899 70,785 +0.10(+1.24%)
Feb 13, 2004 7.886 7.938 7.768 7.802 99,465 -0.05(-0.61%)
Feb 12, 2004 7.948 7.955 7.850 7.850 86,651 -0.11(-1.34%)
Feb 11, 2004 7.882 7.956 7.845 7.956 139,740 +0.09(+1.15%)
Feb 10, 2004 7.800 7.896 7.800 7.866 90,922 +0.03(+0.42%)
Feb 09, 2004 7.896 7.896 7.810 7.833 286,802 -0.02(-0.31%)
Feb 06, 2004 7.719 7.858 7.710 7.858 366,131 +0.17(+2.24%)
Feb 05, 2004 7.645 7.719 7.638 7.686 394,201 +0.04(+0.54%)
Feb 04, 2004 7.760 7.761 7.638 7.645 391,760 -0.23(-2.93%)
Feb 03, 2004 7.817 7.892 7.817 7.876 178,183 +0.03(+0.35%)
Feb 02, 2004 7.932 7.976 7.833 7.848 86,040 -0.07(-0.85%)
Jan 30, 2004 7.850 7.943 7.850 7.915 311,821 +0.07(+0.92%)
Jan 29, 2004 7.964 7.969 7.756 7.843 174,522 -0.09(-1.12%)
Jan 28, 2004 8.063 8.130 7.902 7.932 151,334 -0.12(-1.53%)
Jan 27, 2004 8.210 8.223 8.054 8.054 175,132 -0.15(-1.80%)
Jan 26, 2004 8.071 8.210 8.050 8.202 162,318 +0.17(+2.10%)
Jan 23, 2004 8.128 8.150 7.994 8.033 154,385 -0.07(-0.83%)
Jan 22, 2004 8.210 8.245 8.082 8.100 139,129 -0.08(-0.94%)
Jan 21, 2004 8.210 8.218 8.100 8.177 308,160 -0.12(-1.50%)
Jan 20, 2004 8.317 8.325 8.235 8.302 1,215,555 +0.05(+0.56%)
Jan 16, 2004 8.194 8.261 8.146 8.256 240,426 +0.17(+2.09%)
Jan 15, 2004 8.038 8.169 8.002 8.087 126,925 +0.03(+0.33%)
Jan 14, 2004 8.030 8.069 7.982 8.061 125,705 +0.06(+0.78%)
Jan 13, 2004 8.112 8.120 7.928 7.999 381,996 -0.10(-1.23%)
Jan 12, 2004 8.030 8.099 7.951 8.099 128,145 +0.14(+1.77%)
Jan 09, 2004 8.014 8.091 7.948 7.958 264,224 -0.08(-1.00%)
Jan 08, 2004 7.964 8.046 7.928 8.038 248,358 +0.17(+2.10%)
Jan 07, 2004 7.833 7.873 7.797 7.873 525,398 +0.06(+0.73%)
Jan 06, 2004 7.784 7.833 7.732 7.815 266,665 +0.05(+0.65%)
Jan 05, 2004 7.653 7.764 7.653 7.764 269,716 +0.23(+3.11%)
Jan 02, 2004 7.551 7.622 7.530 7.530 189,777 +0.02(+0.22%)
Dec 31, 2003 7.571 7.571 7.499 7.514 565,062 -0.02(-0.24%)
Dec 30, 2003 7.571 7.586 7.550 7.532 65,903 -0.03(-0.39%)
Dec 29, 2003 7.440 7.561 7.440 7.561 129,366 +0.11(+1.45%)
Dec 26, 2003 7.415 7.468 7.415 7.453 51,868 +0.01(+0.18%)
Dec 24, 2003 7.448 7.460 7.409 7.440 47,597 -0.01(-0.18%)
Dec 23, 2003 7.374 7.453 7.361 7.453 118,992 +0.13(+1.79%)
Dec 22, 2003 7.325 7.365 7.301 7.322 108,008 -0.03(-0.45%)
Dec 19, 2003 7.391 7.391 7.302 7.355 296,566 -0.03(-0.36%)
Dec 18, 2003 7.296 7.384 7.296 7.381 104,957 +0.17(+2.39%)
Dec 17, 2003 7.227 7.256 7.165 7.209 180,624 -0.04(-0.54%)
Dec 16, 2003 7.211 7.248 7.161 7.248 102,516 +0.01(+0.11%)
Dec 15, 2003 7.442 7.456 7.230 7.240 431,424 -0.12(-1.58%)
Dec 12, 2003 7.348 7.371 7.296 7.356 206,253 +0.01(+0.11%)
Dec 11, 2003 7.194 7.348 7.189 7.348 34,782 +0.16(+2.28%)
Dec 10, 2003 7.170 7.170 7.120 7.184 89,702 +0.03(+0.44%)
Dec 09, 2003 7.391 7.391 7.165 7.153 177,573 -0.20(-2.74%)
Dec 08, 2003 7.333 7.356 7.289 7.355 82,989 +0.03(+0.45%)
Dec 05, 2003 7.333 7.404 7.322 7.322 101,296 -0.14(-1.93%)
Dec 04, 2003 7.443 7.478 7.371 7.466 177,573 +0.04(+0.51%)
Dec 03, 2003 7.545 7.571 7.428 7.428 124,484 -0.08(-1.05%)
Dec 02, 2003 7.528 7.540 7.506 7.507 292,294 -0.00(-0.07%)
Dec 01, 2003 7.448 7.528 7.448 7.512 132,417 +0.08(+1.10%)
Nov 28, 2003 7.415 7.443 7.391 7.430 41,494 +0.04(+0.58%)
Nov 26, 2003 7.424 7.424 7.424 7.388 172,081 +0.01(+0.20%)
Nov 25, 2003 7.363 7.406 7.358 7.373 184,285 +0.03(+0.42%)
Nov 24, 2003 7.252 7.342 7.243 7.342 103,126 +0.24(+3.39%)
Nov 21, 2003 7.158 7.156 7.093 7.101 2,520,812 -0.06(-0.80%)
Nov 20, 2003 7.161 7.227 7.161 7.158 598,624 -0.04(-0.50%)
Nov 19, 2003 7.161 7.209 7.153 7.194 115,331 +0.10(+1.39%)
Nov 18, 2003 7.299 7.301 7.096 7.096 1,627,452 -0.13(-1.75%)
Nov 17, 2003 7.158 7.222 7.158 7.222 82,989 -0.09(-1.19%)
Nov 14, 2003 7.522 7.527 7.306 7.309 91,532 -0.18(-2.45%)
Nov 13, 2003 7.522 7.528 7.456 7.492 128,756 -0.03(-0.46%)
Nov 12, 2003 7.435 7.527 7.435 7.527 102,516 +0.19(+2.52%)
Nov 11, 2003 7.348 7.369 7.324 7.342 73,836 -0.05(-0.71%)
Nov 10, 2003 7.514 7.514 7.409 7.394 100,075 -0.09(-1.16%)
Nov 07, 2003 7.579 7.586 7.546 7.481 1,570,092 -0.04(-0.50%)
Nov 06, 2003 7.497 7.540 7.427 7.519 103,126 +0.05(+0.68%)
Nov 05, 2003 7.451 7.469 7.348 7.468 168,420 +0.02(+0.33%)
Nov 04, 2003 7.451 7.451 7.414 7.443 183,675 -0.03(-0.42%)
Nov 03, 2003 7.366 7.474 7.366 7.474 830,727 +0.17(+2.29%)
Oct 31, 2003 7.325 7.325 7.265 7.307 70,175 -0.06(-0.87%)
Oct 30, 2003 7.335 7.379 7.335 7.371 201,982 +0.09(+1.17%)
Oct 29, 2003 7.243 7.319 7.243 7.286 81,769 +0.04(+0.52%)
Oct 28, 2003 7.025 7.248 7.152 7.248 2,121,119 +0.22(+3.17%)
Oct 27, 2003 7.030 7.079 7.014 7.025 74,446 +0.07(+0.99%)
Oct 24, 2003 6.965 7.014 6.875 6.957 99,465 -0.10(-1.49%)
Oct 23, 2003 7.047 7.112 7.027 7.061 302,058 -0.12(-1.71%)
Oct 22, 2003 7.188 7.211 7.147 7.184 160,487 -0.12(-1.66%)
Oct 21, 2003 7.260 7.338 7.260 7.306 182,455 +0.08(+1.09%)
Oct 20, 2003 7.178 7.248 7.178 7.227 299,617 +0.04(+0.52%)
Oct 17, 2003 7.232 7.232 7.174 7.189 139,129 -0.10(-1.30%)
Oct 16, 2003 7.294 7.301 7.265 7.284 43,935 -0.01(-0.20%)
Oct 15, 2003 7.263 7.415 7.291 7.299 117,161 +0.04(+0.50%)
Oct 14, 2003 7.260 7.260 7.260 7.263 114,721 +0.02(+0.27%)
Oct 13, 2003 7.286 7.299 7.225 7.243 99,465 +0.02(+0.34%)
Oct 10, 2003 7.211 7.219 7.170 7.219 3,065,127 +0.07(+0.99%)
Oct 09, 2003 7.256 7.289 7.148 7.148 112,890 +0.02(+0.28%)
Oct 08, 2003 7.170 7.170 7.107 7.129 104,347 -0.01(-0.18%)
Oct 07, 2003 7.047 7.142 7.038 7.142 95,804 +0.06(+0.83%)
Oct 06, 2003 7.035 7.091 7.035 7.083 72,615 +0.06(+0.79%)
Oct 03, 2003 7.006 7.094 6.973 7.027 269,106 +0.21(+3.08%)
Oct 02, 2003 6.768 6.817 6.748 6.817 241,646 +0.09(+1.29%)
Oct 01, 2003 6.725 6.760 6.678 6.730 61,632 +0.08(+1.16%)
Sep 30, 2003 6.739 6.739 6.647 6.653 236,154 -0.14(-2.07%)
Sep 29, 2003 6.784 6.801 6.686 6.794 103,126 +0.11(+1.62%)
Sep 26, 2003 6.719 6.719 6.719 6.686 233,103 -0.06(-0.87%)
Sep 25, 2003 6.858 6.916 6.745 6.745 86,040 -0.12(-1.77%)
Sep 24, 2003 7.076 7.086 6.883 6.866 100,686 -0.19(-2.65%)
Sep 23, 2003 7.038 7.053 7.006 7.053 78,107 +0.08(+1.08%)
Sep 22, 2003 7.129 7.042 6.940 6.978 269,106 -0.15(-2.11%)
Sep 19, 2003 7.111 7.134 7.111 7.129 63,462 -0.02(-0.23%)
Sep 18, 2003 7.096 7.145 7.079 7.145 142,791 +0.11(+1.54%)
Sep 17, 2003 7.047 7.089 7.002 7.037 120,213 -0.01(-0.09%)
Sep 16, 2003 6.853 7.047 6.950 7.043 118,992 +0.20(+2.87%)
Sep 15, 2003 6.924 6.955 6.837 6.847 98,245 -0.05(-0.69%)
Sep 12, 2003 6.842 6.906 6.778 6.894 25,018 +0.02(+0.26%)
Sep 11, 2003 6.865 6.916 6.737 6.876 159,877 +0.07(+0.99%)
Sep 10, 2003 6.948 6.965 6.801 6.809 165,979 -0.22(-3.15%)
Sep 09, 2003 7.109 7.111 7.006 7.030 234,934 -0.08(-1.17%)
Sep 08, 2003 7.047 7.127 7.022 7.114 143,401 +0.15(+2.21%)
Sep 05, 2003 6.981 7.053 6.932 6.960 222,729 -0.04(-0.61%)
Sep 04, 2003 6.940 7.012 6.907 7.002 161,097 +0.08(+1.16%)
Sep 03, 2003 6.940 6.973 6.912 6.922 277,039 +0.06(+0.93%)
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.