Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares S&P Software Index Fund (NY: IGV )

101.24 +1.08 (+1.08%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Feb 26, 2010 9.102 9.102 9.040 9.082 1,422,446 -0.01(-0.15%)
Feb 25, 2010 9.016 9.098 8.925 9.096 147,135 -0.03(-0.35%)
Feb 24, 2010 9.058 9.156 9.040 9.127 140,611 +0.14(+1.55%)
Feb 23, 2010 9.056 9.087 8.956 8.988 235,883 -0.09(-0.99%)
Feb 22, 2010 9.121 9.139 9.064 9.078 206,589 -0.02(-0.26%)
Feb 19, 2010 9.074 9.147 9.074 9.102 360,168 +0.04(+0.42%)
Feb 18, 2010 8.978 9.066 8.978 9.064 263,105 +0.09(+0.95%)
Feb 17, 2010 8.897 8.978 8.897 8.978 126,442 +0.11(+1.26%)
Feb 16, 2010 8.815 8.877 8.795 8.867 277,873 +0.12(+1.32%)
Feb 12, 2010 8.670 8.752 8.752 8.752 634,275 -0.01(-0.09%)
Feb 11, 2010 8.652 8.791 8.612 8.760 174,025 +0.11(+1.22%)
Feb 10, 2010 8.686 8.708 8.608 8.654 721,680 -0.02(-0.23%)
Feb 09, 2010 8.668 8.730 8.589 8.674 281,927 +0.06(+0.67%)
Feb 08, 2010 8.668 8.706 8.616 8.616 192,576 -0.06(-0.66%)
Feb 05, 2010 8.624 8.674 8.513 8.674 521,800 +0.06(+0.73%)
Feb 04, 2010 8.809 8.819 8.610 8.610 461,858 -0.27(-3.00%)
Feb 03, 2010 8.821 8.898 8.821 8.877 230,230 +0.00(+0.04%)
Feb 02, 2010 8.817 8.893 8.763 8.873 249,605 +0.12(+1.34%)
Feb 01, 2010 8.740 8.807 8.716 8.756 456,009 +0.04(+0.50%)
Jan 29, 2010 8.905 8.919 8.692 8.712 832,258 -0.15(-1.66%)
Jan 28, 2010 8.986 8.998 8.766 8.859 288,265 -0.14(-1.55%)
Jan 27, 2010 8.935 9.016 8.899 8.998 1,855,563 +0.03(+0.33%)
Jan 26, 2010 8.964 9.055 8.919 8.968 128,721 -0.01(-0.11%)
Jan 25, 2010 9.032 9.042 8.935 8.978 299,230 -0.00(-0.04%)
Jan 22, 2010 9.241 9.241 8.966 8.982 257,638 -0.26(-2.80%)
Jan 21, 2010 9.368 9.434 9.202 9.241 410,945 -0.11(-1.23%)
Jan 20, 2010 9.394 9.394 9.209 9.356 216,966 -0.13(-1.36%)
Jan 19, 2010 9.386 9.491 9.364 9.485 234,299 +0.10(+1.06%)
Jan 15, 2010 9.463 9.386 9.386 9.386 135,808 -0.07(-0.76%)
Jan 14, 2010 9.362 9.467 9.356 9.457 442,362 +0.09(+0.93%)
Jan 13, 2010 9.274 9.392 9.274 9.370 56,858 +0.12(+1.25%)
Jan 12, 2010 9.322 9.324 9.225 9.255 189,673 -0.15(-1.59%)
Jan 11, 2010 9.447 9.461 9.368 9.404 176,817 -0.04(-0.42%)
Jan 08, 2010 9.366 9.453 9.352 9.443 231,427 +0.06(+0.66%)
Jan 07, 2010 9.406 9.418 9.344 9.382 220,673 -0.05(-0.51%)
Jan 06, 2010 9.467 9.493 9.404 9.430 220,773 -0.05(-0.50%)
Jan 05, 2010 9.463 9.485 9.414 9.477 226,860 +0.01(+0.08%)
Jan 04, 2010 9.396 9.499 9.396 9.469 337,800 +0.15(+1.62%)
Dec 31, 2009 9.447 9.318 9.318 9.318 319,903 -0.12(-1.26%)
Dec 30, 2009 9.426 9.471 9.402 9.437 178,582 -0.01(-0.13%)
Dec 29, 2009 9.432 9.465 9.418 9.449 296,333 +0.03(+0.32%)
Dec 28, 2009 9.428 9.453 9.398 9.420 103,003 -0.02(-0.19%)
Dec 24, 2009 9.382 9.439 9.382 9.437 85,710 +0.07(+0.74%)
Dec 23, 2009 9.261 9.368 9.261 9.368 224,591 +0.14(+1.48%)
Dec 22, 2009 9.197 9.244 9.159 9.232 303,757 +0.06(+0.68%)
Dec 21, 2009 9.115 9.181 9.115 9.169 160,812 +0.08(+0.90%)
Dec 18, 2009 9.008 9.090 9.004 9.088 243,076 +0.16(+1.82%)
Dec 17, 2009 8.974 8.974 8.907 8.925 125,431 -0.10(-1.09%)
Dec 16, 2009 8.990 9.080 8.990 9.024 192,400 +0.07(+0.80%)
Dec 15, 2009 8.942 9.018 8.917 8.952 188,763 -0.04(-0.40%)
Dec 14, 2009 8.956 8.990 8.950 8.988 203,269 +0.13(+1.44%)
Dec 11, 2009 8.909 8.911 8.818 8.861 170,077 -0.01(-0.13%)
Dec 10, 2009 8.891 8.907 8.859 8.873 183,708 +0.04(+0.47%)
Dec 09, 2009 8.783 8.835 8.738 8.831 174,352 +0.03(+0.32%)
Dec 08, 2009 8.871 8.871 8.748 8.803 520,895 -0.10(-1.16%)
Dec 07, 2009 8.942 8.988 8.891 8.907 247,860 -0.07(-0.77%)
Dec 04, 2009 8.942 9.038 8.885 8.976 446,271 +0.08(+0.93%)
Dec 03, 2009 8.952 9.036 8.893 8.893 138,826 -0.07(-0.73%)
Dec 02, 2009 8.964 9.025 8.933 8.958 315,457 +0.01(+0.13%)
Dec 01, 2009 8.829 8.970 8.829 8.946 3,637,237 +0.16(+1.83%)
Nov 30, 2009 8.766 8.793 8.681 8.785 1,152,398 -0.03(-0.32%)
Nov 27, 2009 8.779 9.068 8.643 8.813 151,043 -0.16(-1.80%)
Nov 25, 2009 8.974 9.000 8.948 8.974 145,335 +0.04(+0.45%)
Nov 24, 2009 8.988 8.988 8.895 8.935 233,987 -0.06(-0.62%)
Nov 23, 2009 8.964 9.036 8.964 8.990 143,006 +0.13(+1.51%)
Nov 20, 2009 8.873 8.901 8.827 8.857 411,931 -0.07(-0.74%)
Nov 19, 2009 8.980 8.994 8.859 8.923 271,596 -0.13(-1.38%)
Nov 18, 2009 9.098 9.098 8.975 9.048 277,169 -0.08(-0.88%)
Nov 17, 2009 9.107 9.137 9.064 9.128 261,385 +0.00(+0.05%)
Nov 16, 2009 9.064 9.149 9.064 9.123 220,401 +0.09(+1.01%)
Nov 13, 2009 8.956 9.044 8.944 9.032 132,498 +0.12(+1.32%)
Nov 12, 2009 8.998 9.030 8.907 8.915 428,359 -0.07(-0.75%)
Nov 11, 2009 9.020 9.026 8.903 8.982 193,245 -0.00(-0.04%)
Nov 10, 2009 9.012 9.038 8.962 8.986 528,565 -0.04(-0.44%)
Nov 09, 2009 8.877 9.026 8.877 9.026 378,422 +0.20(+2.25%)
Nov 06, 2009 8.730 8.884 8.716 8.827 1,002,501 +0.06(+0.70%)
Nov 05, 2009 8.660 8.799 8.658 8.766 332,825 +0.16(+1.90%)
Nov 04, 2009 8.561 8.724 8.553 8.602 1,222,722 +0.06(+0.72%)
Nov 03, 2009 8.497 8.549 8.447 8.541 1,133,692 +0.01(+0.14%)
Nov 02, 2009 8.537 8.595 8.447 8.529 1,704,223 -0.01(-0.16%)
Oct 30, 2009 8.696 8.723 8.525 8.543 570,998 -0.20(-2.30%)
Oct 29, 2009 8.630 8.752 8.595 8.744 506,791 +0.20(+2.33%)
Oct 28, 2009 8.728 8.740 8.527 8.545 267,150 -0.22(-2.52%)
Oct 27, 2009 8.845 8.937 8.760 8.766 359,751 -0.13(-1.41%)
Oct 26, 2009 8.944 9.064 8.865 8.891 1,525,710 -0.04(-0.42%)
Oct 23, 2009 8.966 8.966 8.901 8.929 406,916 -0.06(-0.62%)
Oct 22, 2009 8.921 8.998 8.793 8.984 836,684 +0.04(+0.44%)
Oct 21, 2009 8.952 9.103 8.938 8.944 561,733 -0.02(-0.24%)
Oct 20, 2009 8.891 8.972 8.891 8.966 669,419 -0.11(-1.16%)
Oct 19, 2009 8.990 9.094 8.970 9.072 508,481 +0.08(+0.86%)
Oct 16, 2009 8.970 9.028 8.921 8.995 1,023,919 -0.04(-0.43%)
Oct 15, 2009 8.972 9.034 8.960 9.034 752,538 +0.02(+0.26%)
Oct 14, 2009 9.024 9.034 8.960 9.010 495,921 +0.07(+0.76%)
Oct 13, 2009 8.881 8.968 8.853 8.942 1,573,379 +0.06(+0.72%)
Oct 12, 2009 8.952 8.952 8.834 8.879 319,119 +0.00(+0.00%)
Oct 09, 2009 8.801 8.887 8.771 8.879 417,258 +0.08(+0.90%)
Oct 08, 2009 8.716 8.835 8.702 8.799 380,192 +0.14(+1.65%)
Oct 07, 2009 8.620 8.674 8.614 8.656 590,917 +0.00(+0.02%)
Oct 06, 2009 8.517 8.658 8.517 8.654 1,030,402 +0.16(+1.82%)
Oct 05, 2009 8.406 8.511 8.368 8.499 400,453 +0.11(+1.35%)
Oct 02, 2009 8.310 8.437 8.302 8.386 437,413 -0.02(-0.21%)
Oct 01, 2009 8.597 8.597 8.388 8.404 566,028 -0.25(-2.94%)
Sep 30, 2009 8.654 8.717 8.525 8.658 1,085,203 +0.01(+0.16%)
Sep 29, 2009 8.650 8.726 8.638 8.644 1,197,346 -0.01(-0.11%)
Sep 28, 2009 8.547 8.702 8.547 8.654 125,929 +0.15(+1.71%)
Sep 25, 2009 8.535 8.557 8.483 8.509 156,944 -0.03(-0.35%)
Sep 24, 2009 8.610 8.646 8.497 8.539 296,600 -0.03(-0.32%)
Sep 23, 2009 8.587 8.704 8.563 8.567 385,821 +0.01(+0.07%)
Sep 22, 2009 8.579 8.591 8.521 8.561 262,517 +0.02(+0.23%)
Sep 21, 2009 8.507 8.583 8.497 8.541 245,189 -0.03(-0.35%)
Sep 18, 2009 8.597 8.606 8.531 8.571 185,941 +0.01(+0.07%)
Sep 17, 2009 8.537 8.602 8.511 8.565 492,370 +0.07(+0.84%)
Sep 16, 2009 8.519 8.587 8.459 8.493 167,703 -0.06(-0.70%)
Sep 15, 2009 8.557 8.575 8.503 8.553 242,845 -0.02(-0.23%)
Sep 14, 2009 8.509 8.577 8.507 8.573 181,862 +0.02(+0.28%)
Sep 11, 2009 8.519 8.561 8.477 8.549 227,156 +0.05(+0.63%)
Sep 10, 2009 8.370 8.501 8.370 8.495 330,401 +0.11(+1.26%)
Sep 09, 2009 8.336 8.400 8.302 8.389 254,690 +0.06(+0.74%)
Sep 08, 2009 8.288 8.328 8.249 8.328 430,627 +0.09(+1.09%)
Sep 04, 2009 8.086 8.244 8.068 8.239 230,179 +0.16(+1.99%)
Sep 03, 2009 8.020 8.080 7.938 8.078 1,703,111 +0.07(+0.92%)
Sep 02, 2009 7.978 8.046 7.966 8.004 452,623 -0.02(-0.27%)
Sep 01, 2009 8.121 8.255 7.994 8.026 864,817 -0.13(-1.61%)
Aug 31, 2009 8.195 8.195 8.122 8.157 280,102 -0.10(-1.16%)
Aug 28, 2009 8.358 8.445 8.217 8.253 303,124 -0.06(-0.77%)
Aug 27, 2009 8.282 8.320 8.179 8.316 223,600 +0.02(+0.19%)
Aug 26, 2009 8.320 8.338 8.264 8.300 210,286 -0.02(-0.19%)
Aug 25, 2009 8.346 8.372 8.296 8.316 390,287 -0.02(-0.26%)
Aug 24, 2009 8.370 8.402 8.308 8.338 281,968 -0.01(-0.07%)
Aug 21, 2009 8.253 8.354 8.223 8.344 442,141 +0.13(+1.59%)
Aug 20, 2009 8.121 8.231 8.092 8.213 234,153 +0.07(+0.81%)
Aug 19, 2009 8.026 8.161 8.018 8.147 284,548 +0.05(+0.61%)
Aug 18, 2009 8.034 8.123 8.034 8.098 1,162,770 -0.02(-0.27%)
Aug 17, 2009 8.165 8.165 8.010 8.119 479,373 -0.18(-2.16%)
Aug 14, 2009 8.328 8.360 8.225 8.298 908,849 -0.06(-0.71%)
Aug 13, 2009 8.374 8.374 8.282 8.357 1,577,805 +0.02(+0.28%)
Aug 12, 2009 8.139 8.404 8.128 8.334 262,597 +0.20(+2.47%)
Aug 11, 2009 8.207 8.225 8.127 8.133 473,699 -0.09(-1.11%)
Aug 10, 2009 8.219 8.270 8.191 8.225 303,295 -0.05(-0.55%)
Aug 07, 2009 8.229 8.296 8.195 8.270 404,864 +0.16(+1.99%)
Aug 06, 2009 8.100 8.147 8.066 8.109 242,417 +0.03(+0.39%)
Aug 05, 2009 8.209 8.209 8.022 8.078 314,743 -0.13(-1.60%)
Aug 04, 2009 8.139 8.231 8.119 8.209 493,693 +0.05(+0.66%)
Aug 03, 2009 8.127 8.169 8.084 8.155 383,794 +0.06(+0.68%)
Jul 31, 2009 8.086 8.179 8.078 8.100 387,209 +0.03(+0.40%)
Jul 30, 2009 8.163 8.235 8.061 8.068 723,063 -0.09(-1.10%)
Jul 29, 2009 8.157 8.173 8.083 8.157 241,728 -0.02(-0.24%)
Jul 28, 2009 8.105 8.187 8.052 8.177 969,263 +0.10(+1.18%)
Jul 27, 2009 8.169 8.171 8.064 8.082 272,572 -0.11(-1.36%)
Jul 24, 2009 8.139 8.193 8.042 8.193 10,190 -0.02(-0.29%)
Jul 23, 2009 8.012 8.253 7.992 8.217 365,525 +0.20(+2.45%)
Jul 22, 2009 7.982 8.048 7.952 8.020 368,055 +0.02(+0.21%)
Jul 21, 2009 7.944 8.006 7.903 8.003 3,804,840 +0.08(+0.97%)
Jul 20, 2009 7.867 7.934 7.853 7.927 1,247,771 +0.07(+0.94%)
Jul 17, 2009 7.809 7.855 7.787 7.853 867,870 +0.03(+0.41%)
Jul 16, 2009 7.742 7.838 7.724 7.821 181,716 +0.07(+0.87%)
Jul 15, 2009 7.587 7.764 7.587 7.754 1,180,823 +0.28(+3.70%)
Jul 14, 2009 7.445 7.481 7.394 7.477 187,299 +0.03(+0.43%)
Jul 13, 2009 7.330 7.453 7.330 7.445 277,169 +0.11(+1.46%)
Jul 10, 2009 7.263 7.366 7.263 7.338 173,512 +0.04(+0.52%)
Jul 09, 2009 7.247 7.344 7.243 7.300 155,399 +0.05(+0.74%)
Jul 08, 2009 7.249 7.266 7.153 7.247 286,625 -0.01(-0.11%)
Jul 07, 2009 7.430 7.430 7.245 7.255 261,742 -0.17(-2.25%)
Jul 06, 2009 7.511 7.511 7.374 7.422 895,092 -0.12(-1.58%)
Jul 02, 2009 7.640 7.640 7.505 7.541 409,220 -0.17(-2.19%)
Jul 01, 2009 7.692 7.793 7.691 7.710 524,074 +0.05(+0.70%)
Jun 30, 2009 7.684 7.736 7.604 7.656 468,614 -0.01(-0.16%)
Jun 29, 2009 7.656 7.716 7.595 7.668 125,401 +0.04(+0.55%)
Jun 26, 2009 7.640 7.668 7.593 7.626 172,808 -0.04(-0.54%)
Jun 25, 2009 7.596 7.668 7.592 7.668 185,343 +0.12(+1.55%)
Jun 24, 2009 7.455 7.599 7.455 7.551 184,598 +0.15(+1.96%)
Jun 23, 2009 7.432 7.435 7.354 7.406 3,408,994 +0.02(+0.22%)
Jun 22, 2009 7.600 7.600 7.390 7.390 744,873 -0.29(-3.78%)
Jun 19, 2009 7.676 7.751 7.670 7.680 305,875 +0.07(+0.89%)
Jun 18, 2009 7.638 7.638 7.553 7.612 1,829,659 -0.03(-0.34%)
Jun 17, 2009 7.561 7.700 7.561 7.638 966,437 +0.08(+1.11%)
Jun 16, 2009 7.718 7.722 7.555 7.555 681,772 -0.11(-1.40%)
Jun 15, 2009 7.789 7.791 7.604 7.662 269,277 -0.19(-2.43%)
Jun 12, 2009 7.787 7.853 7.724 7.853 510,930 +0.04(+0.46%)
Jun 11, 2009 7.787 7.893 7.787 7.817 227,866 +0.05(+0.59%)
Jun 10, 2009 7.833 7.833 7.674 7.771 578,825 -0.01(-0.13%)
Jun 09, 2009 7.752 7.833 7.728 7.781 503,154 +0.07(+0.95%)
Jun 08, 2009 7.656 7.754 7.610 7.708 338,358 -0.04(-0.54%)
Jun 05, 2009 7.795 7.807 7.686 7.750 953,414 +0.01(+0.15%)
Jun 04, 2009 7.716 7.744 7.654 7.738 388,688 +0.07(+0.93%)
Jun 03, 2009 7.660 7.690 7.567 7.666 289,211 -0.04(-0.57%)
Jun 02, 2009 7.628 7.766 7.628 7.710 1,240,543 +0.05(+0.70%)
Jun 01, 2009 7.559 7.676 7.549 7.656 4,922,376 +0.21(+2.80%)
May 29, 2009 7.376 7.447 7.322 7.447 382,360 +0.08(+1.03%)
May 28, 2009 7.326 7.398 7.237 7.372 840,059 +0.10(+1.31%)
May 27, 2009 7.360 7.435 7.268 7.276 609,578 -0.08(-1.13%)
May 26, 2009 7.094 7.396 7.084 7.360 1,758,636 +0.18(+2.55%)
May 22, 2009 7.215 7.263 7.115 7.177 1,665,236 -0.02(-0.25%)
May 21, 2009 7.207 7.272 7.121 7.195 1,052,308 -0.08(-1.09%)
May 20, 2009 7.330 7.437 7.255 7.274 852,861 -0.04(-0.49%)
May 19, 2009 7.223 7.388 7.209 7.310 520,472 +0.03(+0.41%)
May 18, 2009 7.197 7.280 7.147 7.280 846,377 +0.12(+1.67%)
May 15, 2009 7.074 7.239 7.064 7.161 341,452 +0.07(+1.01%)
May 14, 2009 6.978 7.129 6.978 7.090 790,791 +0.12(+1.77%)
May 13, 2009 7.070 7.076 6.938 6.966 1,748,013 -0.18(-2.50%)
May 12, 2009 7.159 7.223 7.070 7.145 1,258,595 -0.03(-0.44%)
May 11, 2009 7.056 7.239 7.004 7.177 1,902,040 +0.06(+0.81%)
May 08, 2009 7.129 7.229 7.064 7.119 1,537,058 +0.03(+0.48%)
May 07, 2009 7.312 7.314 7.014 7.086 2,349,936 -0.23(-3.13%)
May 06, 2009 7.424 7.433 7.213 7.314 1,224,588 -0.03(-0.46%)
May 05, 2009 7.338 7.362 7.257 7.348 1,534,834 +0.00(+0.00%)
May 04, 2009 7.334 7.348 7.314 7.348 752,191 +0.09(+1.18%)
May 01, 2009 7.237 7.294 7.207 7.263 1,069,842 +0.02(+0.22%)
Apr 30, 2009 7.259 7.355 7.201 7.247 1,799,630 +0.06(+0.86%)
Apr 29, 2009 7.099 7.264 7.099 7.185 825,005 +0.11(+1.60%)
Apr 28, 2009 7.129 7.129 7.014 7.072 494,161 -0.07(-0.97%)
Apr 27, 2009 7.094 7.241 7.060 7.141 506,117 -0.06(-0.79%)
Apr 24, 2009 7.036 7.251 6.976 7.198 1,134,653 +0.23(+3.30%)
Apr 23, 2009 6.956 6.978 6.843 6.968 1,258,334 -0.02(-0.34%)
Apr 22, 2009 6.859 7.121 6.849 6.992 1,052,790 +0.05(+0.66%)
Apr 21, 2009 6.815 6.958 6.815 6.946 1,835,524 +0.16(+2.28%)
Apr 20, 2009 6.861 6.875 6.767 6.791 566,914 -0.24(-3.45%)
Apr 17, 2009 7.016 7.082 6.927 7.034 386,792 +0.02(+0.28%)
Apr 16, 2009 6.952 7.062 6.853 7.014 615,055 +0.18(+2.56%)
Apr 15, 2009 6.847 6.875 6.742 6.839 554,882 -0.04(-0.58%)
Apr 14, 2009 6.946 6.972 6.859 6.879 377,682 -0.12(-1.70%)
Apr 13, 2009 7.068 7.068 6.918 6.998 469,740 -0.07(-1.04%)
Apr 09, 2009 7.012 7.082 6.976 7.072 1,437,963 +0.18(+2.63%)
Apr 08, 2009 6.781 6.944 6.781 6.891 425,085 +0.15(+2.27%)
Apr 07, 2009 6.863 6.863 6.693 6.738 442,569 -0.14(-2.02%)
Apr 06, 2009 6.944 6.944 6.769 6.877 1,139,165 -0.12(-1.70%)
Apr 03, 2009 6.897 6.996 6.861 6.996 381,576 +0.10(+1.41%)
Apr 02, 2009 6.793 7.022 6.775 6.899 1,917,069 +0.22(+3.37%)
Apr 01, 2009 6.493 6.714 6.489 6.674 947,650 +0.10(+1.51%)
Mar 31, 2009 6.529 6.698 6.513 6.575 657,639 +0.15(+2.26%)
Mar 30, 2009 6.573 6.573 6.342 6.429 478,960 -0.36(-5.24%)
Mar 26, 2009 6.602 6.785 6.591 6.785 1,173,413 +0.28(+4.31%)
Mar 25, 2009 6.466 6.563 6.332 6.505 521,805 +0.08(+1.27%)
Mar 24, 2009 6.553 6.553 6.408 6.424 934,688 -0.14(-2.18%)
Mar 23, 2009 6.389 6.567 6.374 6.567 948,696 +0.40(+6.45%)
Mar 20, 2009 6.322 6.390 6.135 6.169 572,014 -0.17(-2.70%)
Mar 19, 2009 6.396 6.396 6.296 6.340 2,124,534 +0.08(+1.33%)
Mar 18, 2009 6.074 6.321 6.059 6.257 357,145 +0.20(+3.32%)
Mar 17, 2009 5.903 6.056 5.859 6.056 590,997 +0.17(+2.94%)
Mar 16, 2009 6.048 6.048 5.877 5.883 3,142,176 -0.12(-2.02%)
Mar 13, 2009 6.042 6.048 5.930 6.004 0 -0.05(-0.85%)
Mar 12, 2009 5.895 6.070 5.815 6.056 3,507,536 +0.17(+2.84%)
Mar 11, 2009 5.853 5.936 5.817 5.889 765,968 +0.09(+1.51%)
Mar 10, 2009 5.525 5.815 5.513 5.801 1,370,838 +0.36(+6.54%)
Mar 09, 2009 5.497 5.634 5.435 5.445 685,198 -0.10(-1.72%)
Mar 06, 2009 5.559 5.600 5.429 5.541 0 -0.01(-0.18%)
Mar 05, 2009 5.606 5.692 5.521 5.551 1,264,123 -0.10(-1.83%)
Mar 04, 2009 5.591 5.736 5.589 5.654 457,407 +0.08(+1.35%)
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.