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, 2009 7.720 7.723 7.664 7.721 537,181 -0.07(-0.88%)
Aug 28, 2009 7.874 7.931 7.756 7.789 442,079 +0.02(+0.24%)
Aug 27, 2009 7.738 7.771 7.628 7.771 249,187 +0.03(+0.36%)
Aug 26, 2009 7.715 7.772 7.694 7.743 382,077 +0.00(+0.06%)
Aug 25, 2009 7.740 7.794 7.722 7.738 244,152 +0.02(+0.28%)
Aug 24, 2009 7.764 7.805 7.705 7.717 631,441 -0.02(-0.21%)
Aug 21, 2009 7.676 7.745 7.630 7.733 427,754 +0.11(+1.49%)
Aug 20, 2009 7.530 7.639 7.530 7.620 338,071 +0.08(+1.02%)
Aug 19, 2009 7.421 7.561 7.400 7.543 287,841 +0.04(+0.52%)
Aug 18, 2009 7.441 7.528 7.438 7.503 382,309 +0.06(+0.75%)
Aug 17, 2009 7.466 7.477 7.394 7.448 478,246 -0.15(-1.94%)
Aug 14, 2009 7.658 7.658 7.536 7.595 667,950 -0.08(-1.00%)
Aug 13, 2009 7.658 7.682 7.585 7.672 763,496 +0.07(+0.91%)
Aug 12, 2009 7.500 7.669 7.500 7.603 764,063 +0.11(+1.44%)
Aug 11, 2009 7.543 7.553 7.469 7.495 315,583 -0.07(-0.89%)
Aug 10, 2009 7.594 7.599 7.518 7.562 571,434 -0.05(-0.71%)
Aug 07, 2009 7.635 7.649 7.572 7.617 426,425 +0.10(+1.27%)
Aug 06, 2009 7.617 7.622 7.499 7.521 1,248,247 -0.06(-0.80%)
Aug 05, 2009 7.666 7.666 7.541 7.582 457,215 -0.06(-0.73%)
Aug 04, 2009 7.620 7.656 7.599 7.638 749,098 +0.01(+0.13%)
Aug 03, 2009 7.628 7.653 7.574 7.628 1,027,271 +0.09(+1.15%)
Jul 31, 2009 7.556 7.607 7.531 7.541 458,075 -0.01(-0.17%)
Jul 30, 2009 7.597 7.672 7.551 7.554 358,736 +0.03(+0.46%)
Jul 29, 2009 7.508 7.520 7.445 7.520 848,327 -0.02(-0.28%)
Jul 28, 2009 7.487 7.544 7.428 7.541 363,229 +0.05(+0.72%)
Jul 27, 2009 7.530 7.544 7.443 7.487 1,113,534 -0.06(-0.74%)
Jul 24, 2009 7.472 7.543 7.420 7.543 758,815 -0.04(-0.48%)
Jul 23, 2009 7.433 7.618 7.421 7.579 1,486,895 +0.15(+1.99%)
Jul 22, 2009 7.394 7.467 7.380 7.431 783,625 +0.04(+0.51%)
Jul 21, 2009 7.390 7.394 7.298 7.394 1,281,177 +0.03(+0.47%)
Jul 20, 2009 7.321 7.377 7.300 7.359 1,380,857 +0.08(+1.13%)
Jul 17, 2009 7.239 7.285 7.198 7.277 2,743,219 +0.05(+0.70%)
Jul 16, 2009 7.082 7.239 7.052 7.226 821,456 +0.13(+1.83%)
Jul 15, 2009 6.970 7.100 6.944 7.097 580,090 +0.28(+4.17%)
Jul 14, 2009 6.782 6.816 6.750 6.813 747,659 +0.03(+0.44%)
Jul 13, 2009 6.667 6.791 6.664 6.783 358,858 +0.12(+1.80%)
Jul 10, 2009 6.598 6.690 6.594 6.664 166,435 +0.05(+0.69%)
Jul 09, 2009 6.622 6.670 6.603 6.618 653,899 +0.02(+0.32%)
Jul 08, 2009 6.593 6.613 6.496 6.596 552,853 +0.02(+0.27%)
Jul 07, 2009 6.752 6.760 6.578 6.578 283,519 -0.18(-2.67%)
Jul 06, 2009 6.759 6.796 6.687 6.759 272,498 -0.05(-0.70%)
Jul 02, 2009 6.890 6.890 6.782 6.806 353,670 -0.14(-2.03%)
Jul 01, 2009 6.946 7.026 6.944 6.947 239,312 +0.03(+0.40%)
Jun 30, 2009 7.056 7.056 6.870 6.919 642,676 -0.03(-0.42%)
Jun 29, 2009 6.944 6.988 6.901 6.949 511,548 +0.05(+0.69%)
Jun 26, 2009 6.880 6.929 6.864 6.901 627,186 -0.01(-0.12%)
Jun 25, 2009 6.857 6.913 6.851 6.910 279,709 +0.13(+1.94%)
Jun 24, 2009 6.755 6.846 6.749 6.778 260,946 +0.09(+1.30%)
Jun 23, 2009 6.724 6.728 6.637 6.691 552,378 -0.00(-0.04%)
Jun 22, 2009 6.851 6.857 6.693 6.694 279,996 -0.22(-3.20%)
Jun 19, 2009 6.897 6.947 6.879 6.915 742,802 +0.06(+0.86%)
Jun 18, 2009 6.884 6.886 6.822 6.856 357,424 -0.02(-0.26%)
Jun 17, 2009 6.861 6.930 6.802 6.874 1,398,664 +0.03(+0.38%)
Jun 16, 2009 6.968 6.974 6.845 6.848 916,862 -0.08(-1.09%)
Jun 15, 2009 6.969 6.987 6.860 6.923 374,664 -0.12(-1.65%)
Jun 12, 2009 7.041 7.050 6.951 7.040 382,640 -0.04(-0.51%)
Jun 11, 2009 7.041 7.138 7.041 7.076 522,239 +0.07(+0.96%)
Jun 10, 2009 7.110 7.112 6.953 7.009 395,568 -0.04(-0.60%)
Jun 09, 2009 7.045 7.096 6.997 7.051 450,232 +0.06(+0.87%)
Jun 08, 2009 6.907 7.030 6.873 6.991 597,697 -0.02(-0.23%)
Jun 05, 2009 7.051 7.053 6.956 7.007 1,492,448 +0.02(+0.35%)
Jun 04, 2009 6.902 6.982 6.902 6.982 518,561 +0.11(+1.54%)
Jun 03, 2009 6.896 6.896 6.797 6.876 427,699 -0.03(-0.47%)
Jun 02, 2009 6.922 6.997 6.875 6.909 811,766 -0.04(-0.52%)
Jun 01, 2009 6.810 6.971 6.791 6.945 716,178 +0.24(+3.52%)
May 29, 2009 6.666 6.709 6.600 6.709 1,816,619 +0.06(+0.89%)
May 28, 2009 6.623 6.662 6.502 6.650 601,862 +0.08(+1.27%)
May 27, 2009 6.605 6.705 6.553 6.566 781,483 -0.05(-0.82%)
May 26, 2009 6.364 6.620 6.345 6.620 1,704,358 +0.21(+3.35%)
May 22, 2009 6.445 6.477 6.348 6.405 1,309,723 -0.02(-0.31%)
May 21, 2009 6.479 6.502 6.355 6.425 849,740 -0.10(-1.49%)
May 20, 2009 6.592 6.669 6.509 6.522 1,105,959 -0.04(-0.62%)
May 19, 2009 6.472 6.632 6.471 6.563 795,277 +0.05(+0.73%)
May 18, 2009 6.395 6.515 6.364 6.515 903,604 +0.17(+2.69%)
May 15, 2009 6.343 6.428 6.327 6.345 456,068 +0.01(+0.13%)
May 14, 2009 6.267 6.390 6.267 6.336 486,296 +0.08(+1.20%)
May 13, 2009 6.354 6.376 6.246 6.261 2,921,207 -0.18(-2.73%)
May 12, 2009 6.550 6.550 6.354 6.436 1,199,023 -0.05(-0.73%)
May 11, 2009 6.399 6.548 6.376 6.484 1,819,625 +0.00(+0.00%)
May 08, 2009 6.558 6.558 6.390 6.484 1,299,771 +0.00(+0.05%)
May 07, 2009 6.745 6.745 6.422 6.481 2,150,682 -0.20(-2.92%)
May 06, 2009 6.756 6.756 6.590 6.676 1,200,889 -0.00(-0.05%)
May 05, 2009 6.695 6.695 6.623 6.679 1,437,601 -0.02(-0.29%)
May 04, 2009 6.679 6.700 6.658 6.699 2,480,957 +0.14(+2.07%)
May 01, 2009 6.535 6.574 6.454 6.563 764,695 +0.04(+0.56%)
Apr 30, 2009 6.564 6.671 6.479 6.526 1,465,921 +0.04(+0.65%)
Apr 29, 2009 6.410 6.563 6.392 6.484 1,576,382 +0.12(+1.96%)
Apr 28, 2009 6.371 6.427 6.312 6.359 465,508 -0.03(-0.46%)
Apr 27, 2009 6.404 6.486 6.371 6.389 657,404 -0.04(-0.56%)
Apr 24, 2009 6.363 6.469 6.304 6.425 2,032,237 +0.13(+2.05%)
Apr 23, 2009 6.312 6.312 6.182 6.296 1,430,204 +0.02(+0.35%)
Apr 22, 2009 6.212 6.409 6.195 6.274 1,459,201 +0.02(+0.27%)
Apr 21, 2009 6.107 6.258 6.104 6.257 1,307,759 +0.12(+2.03%)
Apr 20, 2009 6.213 6.231 6.111 6.133 664,954 -0.19(-3.06%)
Apr 17, 2009 6.341 6.370 6.253 6.327 683,681 -0.01(-0.10%)
Apr 16, 2009 6.233 6.361 6.189 6.333 990,790 +0.18(+2.97%)
Apr 15, 2009 6.117 6.150 6.045 6.150 510,091 -0.01(-0.22%)
Apr 14, 2009 6.189 6.236 6.138 6.164 886,743 -0.08(-1.23%)
Apr 13, 2009 6.384 6.384 6.158 6.241 729,917 -0.00(-0.05%)
Apr 09, 2009 6.207 6.281 6.163 6.245 2,556,294 +0.18(+3.03%)
Apr 08, 2009 6.013 6.107 5.981 6.061 994,851 +0.10(+1.71%)
Apr 07, 2009 6.044 6.051 5.929 5.959 574,238 -0.16(-2.65%)
Apr 06, 2009 6.105 6.139 6.018 6.122 794,533 -0.07(-1.11%)
Apr 03, 2009 6.103 6.197 6.067 6.190 806,022 +0.13(+2.14%)
Apr 02, 2009 5.990 6.177 5.976 6.061 2,355,177 +0.19(+3.24%)
Apr 01, 2009 5.680 5.880 5.654 5.871 419,631 +0.13(+2.34%)
Mar 31, 2009 5.735 5.856 5.701 5.736 357,717 +0.08(+1.48%)
Mar 30, 2009 5.697 5.697 5.571 5.653 324,555 -0.31(-5.17%)
Mar 26, 2009 5.839 5.961 5.807 5.961 1,148,323 +0.23(+3.98%)
Mar 25, 2009 5.764 5.858 5.612 5.733 1,829,645 +0.00(+0.06%)
Mar 24, 2009 5.779 5.823 5.715 5.730 248,164 -0.09(-1.58%)
Mar 23, 2009 5.680 5.821 5.666 5.821 775,611 +0.34(+6.13%)
Mar 20, 2009 5.616 5.661 5.452 5.485 2,283,938 -0.09(-1.68%)
Mar 19, 2009 5.638 5.669 5.559 5.579 799,088 +0.01(+0.24%)
Mar 18, 2009 5.441 5.644 5.433 5.566 960,579 +0.08(+1.50%)
Mar 17, 2009 5.313 5.484 5.293 5.484 625,767 +0.21(+3.92%)
Mar 16, 2009 5.405 5.411 5.274 5.277 816,279 -0.09(-1.68%)
Mar 13, 2009 5.379 5.397 5.297 5.367 0 +0.00(+0.00%)
Mar 12, 2009 5.234 5.389 5.169 5.367 1,420,514 +0.15(+2.92%)
Mar 11, 2009 5.159 5.264 5.102 5.215 1,427,069 +0.12(+2.38%)
Mar 10, 2009 4.874 5.105 4.857 5.093 713,159 +0.31(+6.41%)
Mar 09, 2009 4.856 4.962 4.754 4.787 1,427,655 -0.12(-2.54%)
Mar 06, 2009 4.995 5.016 4.792 4.911 0 -0.05(-1.09%)
Mar 05, 2009 5.054 5.100 4.962 4.965 1,102,258 -0.14(-2.76%)
Mar 04, 2009 5.054 5.188 5.044 5.106 327,263 +0.13(+2.70%)
Mar 02, 2009 5.065 5.144 4.957 4.972 293,528 -0.18(-3.50%)
Feb 27, 2009 5.098 5.223 5.082 5.152 0 -0.01(-0.16%)
Feb 26, 2009 5.274 5.334 5.151 5.161 564,413 -0.05(-0.94%)
Feb 25, 2009 5.200 5.317 5.102 5.210 818,023 -0.01(-0.13%)
Feb 24, 2009 5.067 5.248 5.058 5.216 334,849 +0.16(+3.25%)
Feb 23, 2009 5.293 5.293 5.029 5.052 2,612,604 -0.21(-3.93%)
Feb 20, 2009 5.188 5.313 5.185 5.259 683,474 -0.02(-0.37%)
Feb 19, 2009 5.448 5.461 5.260 5.279 2,618,769 -0.16(-2.93%)
Feb 18, 2009 5.452 5.513 5.371 5.438 506,158 -0.00(-0.09%)
Feb 17, 2009 5.502 5.523 5.421 5.443 677,638 -0.25(-4.41%)
Feb 13, 2009 5.671 5.749 5.666 5.694 941,962 +0.01(+0.14%)
Feb 12, 2009 5.567 5.685 5.517 5.685 533,447 +0.05(+0.84%)
Feb 11, 2009 5.649 5.677 5.567 5.638 473,764 -0.01(-0.23%)
Feb 10, 2009 5.852 5.913 5.623 5.651 439,755 -0.25(-4.17%)
Feb 09, 2009 5.879 5.915 5.827 5.897 529,575 +0.02(+0.39%)
Feb 06, 2009 5.703 5.903 5.703 5.874 1,303,192 +0.20(+3.56%)
Feb 05, 2009 5.497 5.720 5.474 5.672 398,032 +0.12(+2.16%)
Feb 04, 2009 5.553 5.681 5.533 5.553 237,095 +0.03(+0.56%)
Feb 03, 2009 5.446 5.544 5.372 5.521 1,397,152 +0.09(+1.63%)
Feb 02, 2009 5.316 5.456 5.300 5.433 137,135 +0.05(+0.98%)
Jan 30, 2009 5.544 5.546 5.354 5.380 0 -0.12(-2.21%)
Jan 29, 2009 5.616 5.618 5.492 5.502 639,110 -0.18(-3.17%)
Jan 28, 2009 5.613 5.716 5.582 5.682 884,548 +0.18(+3.31%)
Jan 27, 2009 5.428 5.531 5.426 5.500 1,284,726 +0.07(+1.36%)
Jan 26, 2009 5.397 5.512 5.361 5.426 1,183,924 +0.02(+0.36%)
Jan 23, 2009 5.220 5.462 5.213 5.407 727,136 +0.10(+1.92%)
Jan 22, 2009 5.264 5.389 5.208 5.305 746,785 -0.09(-1.67%)
Jan 21, 2009 5.244 5.405 5.192 5.395 367,895 +0.25(+4.94%)
Jan 20, 2009 5.407 5.416 5.139 5.141 682,846 -0.29(-5.40%)
Jan 16, 2009 5.452 5.477 5.288 5.434 279,319 +0.06(+1.13%)
Jan 15, 2009 5.307 5.416 5.202 5.374 1,766,797 +0.05(+0.89%)
Jan 14, 2009 5.443 5.444 5.297 5.326 388,665 -0.19(-3.39%)
Jan 13, 2009 5.510 5.585 5.454 5.513 521,903 -0.01(-0.24%)
Jan 12, 2009 5.626 5.626 5.484 5.526 141,379 -0.10(-1.69%)
Jan 09, 2009 5.741 5.743 5.602 5.621 143,525 -0.13(-2.34%)
Jan 08, 2009 5.685 5.756 5.638 5.756 127,268 +0.03(+0.60%)
Jan 07, 2009 5.782 5.800 5.677 5.721 342,795 -0.18(-3.11%)
Jan 06, 2009 5.772 5.961 5.772 5.905 248,962 +0.19(+3.24%)
Jan 05, 2009 5.664 5.762 5.653 5.720 197,945 -0.00(-0.06%)
Jan 02, 2009 5.505 5.723 5.493 5.723 0 +0.23(+4.12%)
Jan 01, 2009 5.416 5.548 5.416 5.497 0 +0.00(+0.00%)
Dec 31, 2008 5.416 5.548 5.416 5.497 282,466 +0.07(+1.27%)
Dec 30, 2008 5.336 5.434 5.328 5.428 221,167 +0.11(+2.16%)
Dec 29, 2008 5.352 5.352 5.238 5.313 211,026 -0.04(-0.77%)
Dec 26, 2008 5.336 5.362 5.320 5.354 97,570 +0.02(+0.40%)
Dec 24, 2008 5.341 5.348 5.313 5.333 437,133 +0.00(+0.03%)
Dec 23, 2008 5.441 5.441 5.300 5.331 296,717 -0.04(-0.76%)
Dec 22, 2008 5.513 5.513 5.279 5.372 346,435 -0.16(-2.87%)
Dec 19, 2008 5.518 5.611 5.503 5.531 516,012 +0.09(+1.63%)
Dec 18, 2008 5.606 5.606 5.408 5.442 384,327 -0.16(-2.84%)
Dec 17, 2008 5.590 5.677 5.565 5.601 288,230 -0.06(-1.14%)
Dec 16, 2008 5.459 5.690 5.442 5.666 1,004,639 +0.25(+4.67%)
Dec 15, 2008 5.513 5.513 5.355 5.413 217,707 -0.08(-1.46%)
Dec 12, 2008 5.290 5.506 5.290 5.493 385,950 +0.12(+2.20%)
Dec 11, 2008 5.503 5.572 5.354 5.375 287,382 -0.18(-3.27%)
Dec 10, 2008 5.555 5.637 5.500 5.557 207,480 +0.02(+0.41%)
Dec 09, 2008 5.478 5.705 5.451 5.534 491,952 -0.00(-0.06%)
Dec 08, 2008 5.442 5.613 5.400 5.537 265,499 +0.25(+4.65%)
Dec 05, 2008 5.011 5.311 4.929 5.292 465,071 +0.20(+3.86%)
Dec 04, 2008 5.239 5.290 5.011 5.095 208,908 -0.20(-3.81%)
Dec 03, 2008 5.118 5.300 5.029 5.296 482,560 +0.13(+2.57%)
Dec 02, 2008 4.998 5.188 4.997 5.164 557,916 +0.15(+3.04%)
Dec 01, 2008 5.282 5.282 5.011 5.011 411,946 -0.40(-7.45%)
Nov 28, 2008 5.382 5.414 5.354 5.414 146,367 -0.01(-0.27%)
Nov 26, 2008 5.136 5.429 5.136 5.429 542,020 +0.23(+4.51%)
Nov 25, 2008 5.306 5.306 5.087 5.195 442,091 -0.05(-0.91%)
Nov 24, 2008 5.044 5.292 5.044 5.242 298,305 +0.28(+5.65%)
Nov 21, 2008 4.790 4.962 4.589 4.962 1,927,619 +0.25(+5.25%)
Nov 20, 2008 4.869 5.085 4.710 4.715 1,083,985 -0.22(-4.55%)
Nov 19, 2008 5.219 5.255 4.939 4.939 196,716 -0.27(-5.22%)
Nov 18, 2008 5.203 5.251 5.059 5.211 249,219 +0.05(+1.05%)
Nov 17, 2008 5.193 5.315 5.151 5.157 383,754 -0.11(-2.12%)
Nov 14, 2008 5.432 5.482 5.269 5.269 891,986 -0.13(-2.37%)
Nov 13, 2008 5.215 5.413 4.964 5.396 786,870 +0.12(+2.30%)
Nov 12, 2008 5.424 5.537 5.260 5.275 814,763 -0.26(-4.74%)
Nov 11, 2008 5.537 5.623 5.464 5.537 960,477 -0.14(-2.54%)
Nov 10, 2008 5.916 5.916 5.636 5.682 1,413,723 -0.11(-1.84%)
Nov 07, 2008 5.690 5.816 5.665 5.788 3,367,765 +0.14(+2.47%)
Nov 06, 2008 5.893 5.901 5.611 5.649 138,415 -0.29(-4.86%)
Nov 05, 2008 6.185 6.288 5.936 5.937 667,853 -0.35(-5.58%)
Nov 04, 2008 6.181 6.291 6.132 6.288 140,081 +0.22(+3.59%)
Nov 03, 2008 6.075 6.158 6.045 6.070 126,510 -0.04(-0.67%)
Oct 31, 2008 6.016 6.173 5.978 6.111 533,501 +0.05(+0.78%)
Oct 30, 2008 6.024 6.124 5.965 6.063 569,236 +0.16(+2.72%)
Oct 29, 2008 5.965 6.136 5.885 5.903 415,375 -0.06(-1.04%)
Oct 28, 2008 5.519 5.965 5.436 5.965 302,259 +0.56(+10.34%)
Oct 27, 2008 5.536 5.667 5.406 5.406 334,271 -0.16(-2.94%)
Oct 24, 2008 5.133 5.713 4.977 5.570 975,391 -0.10(-1.71%)
Oct 23, 2008 5.713 5.814 5.449 5.667 677,635 -0.08(-1.34%)
Oct 22, 2008 5.900 5.939 5.595 5.744 264,419 -0.25(-4.13%)
Oct 21, 2008 6.176 6.239 5.983 5.991 361,346 -0.34(-5.31%)
Oct 20, 2008 6.186 6.327 6.063 6.327 1,250,410 +0.19(+3.15%)
Oct 17, 2008 6.011 6.411 6.011 6.134 657,254 +0.03(+0.46%)
Oct 16, 2008 5.857 6.132 5.596 6.106 641,260 +0.22(+3.73%)
Oct 15, 2008 6.290 6.303 5.881 5.886 711,758 -0.50(-7.80%)
Oct 14, 2008 6.896 7.107 6.293 6.385 540,116 -0.26(-3.90%)
Oct 13, 2008 6.163 6.644 6.163 6.644 378,817 +0.67(+11.25%)
Oct 10, 2008 5.827 6.183 5.632 5.972 1,100,437 -0.02(-0.41%)
Oct 09, 2008 6.329 6.414 5.952 5.996 667,890 -0.21(-3.46%)
Oct 08, 2008 6.072 6.465 6.042 6.211 1,542,314 -0.03(-0.47%)
Oct 07, 2008 6.673 6.816 6.239 6.240 418,975 -0.43(-6.39%)
Oct 06, 2008 6.757 6.766 6.335 6.666 754,400 -0.25(-3.62%)
Oct 03, 2008 7.089 7.278 6.912 6.917 0 -0.09(-1.24%)
Oct 02, 2008 7.348 7.348 6.986 7.004 308,593 -0.34(-4.58%)
Oct 01, 2008 7.407 7.461 7.263 7.340 646,849 -0.12(-1.63%)
Sep 30, 2008 7.227 7.515 7.192 7.461 882,363 +0.29(+4.04%)
Sep 29, 2008 7.764 7.764 7.047 7.171 958,482 -0.65(-8.30%)
Sep 26, 2008 7.658 7.830 7.651 7.820 0 -0.03(-0.38%)
Sep 25, 2008 7.697 7.941 7.679 7.850 252,807 +0.13(+1.68%)
Sep 24, 2008 7.658 7.787 7.658 7.720 329,328 +0.04(+0.51%)
Sep 23, 2008 7.750 7.900 7.673 7.681 464,241 -0.07(-0.93%)
Sep 22, 2008 8.007 8.025 7.750 7.753 272,371 -0.29(-3.57%)
Sep 19, 2008 7.902 8.315 7.368 8.040 0 +0.24(+3.07%)
Sep 18, 2008 7.581 7.823 7.412 7.800 585,962 +0.28(+3.66%)
Sep 17, 2008 7.715 7.833 7.525 7.525 1,058,265 -0.36(-4.54%)
Sep 16, 2008 7.740 7.968 7.456 7.882 876,316 +0.03(+0.35%)
Sep 15, 2008 7.800 8.074 7.800 7.855 1,014,634 -0.29(-3.52%)
Sep 12, 2008 8.033 8.171 8.012 8.141 363,824 -0.01(-0.14%)
Sep 11, 2008 7.915 8.159 7.915 8.153 541,349 +0.10(+1.24%)
Sep 10, 2008 8.076 8.125 8.023 8.053 706,590 +0.06(+0.78%)
Sep 09, 2008 8.140 8.254 7.991 7.991 523,213 -0.19(-2.32%)
Sep 08, 2008 8.420 8.420 8.036 8.181 2,886,589 +0.03(+0.42%)
Sep 05, 2008 8.091 8.189 8.018 8.146 0 -0.01(-0.10%)
Sep 04, 2008 8.354 8.366 8.154 8.154 390,631 -0.28(-3.32%)
Sep 03, 2008 8.540 8.546 8.384 8.435 886,745 -0.14(-1.59%)
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.