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

US Medical Devices Ishares ETF (NY: IHI )

55.49 +0.33 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jun 30, 2009 7.027 7.027 6.878 6.910 601,173 -0.05(-0.67%)
Jun 29, 2009 6.992 6.997 6.860 6.956 508,543 +0.00(+0.00%)
Jun 26, 2009 6.894 6.978 6.853 6.956 192,727 +0.03(+0.38%)
Jun 25, 2009 6.878 6.961 6.870 6.930 424,642 +0.19(+2.87%)
Jun 24, 2009 6.705 6.772 6.702 6.736 172,964 +0.04(+0.65%)
Jun 23, 2009 6.767 6.767 6.675 6.692 945,360 -0.01(-0.09%)
Jun 22, 2009 6.814 6.838 6.696 6.699 315,585 -0.15(-2.14%)
Jun 19, 2009 6.850 6.926 6.835 6.846 472,385 +0.06(+0.83%)
Jun 18, 2009 6.675 6.814 6.675 6.789 156,076 +0.10(+1.47%)
Jun 17, 2009 6.557 6.736 6.557 6.691 329,027 +0.13(+1.93%)
Jun 16, 2009 6.597 6.675 6.564 6.564 222,788 -0.01(-0.19%)
Jun 15, 2009 6.730 6.730 6.551 6.577 238,882 -0.22(-3.22%)
Jun 12, 2009 6.746 6.817 6.724 6.796 177,703 +0.02(+0.32%)
Jun 11, 2009 6.700 6.846 6.691 6.774 226,599 +0.10(+1.43%)
Jun 10, 2009 6.750 6.763 6.632 6.678 212,183 -0.03(-0.47%)
Jun 09, 2009 6.652 6.727 6.647 6.710 618,868 +0.06(+0.87%)
Jun 08, 2009 6.708 6.708 6.586 6.652 215,340 -0.08(-1.16%)
Jun 05, 2009 6.714 6.757 6.655 6.730 362,060 +0.01(+0.17%)
Jun 04, 2009 6.811 6.811 6.656 6.718 8,810,573 -0.08(-1.23%)
Jun 03, 2009 6.794 6.824 6.739 6.802 3,798,592 -0.05(-0.77%)
Jun 02, 2009 6.635 6.867 6.635 6.855 1,908,806 +0.20(+3.00%)
Jun 01, 2009 6.580 6.683 6.580 6.655 1,042,998 +0.14(+2.11%)
May 29, 2009 6.404 6.518 6.386 6.518 185,516 +0.13(+2.00%)
May 28, 2009 6.433 6.443 6.321 6.390 266,567 -0.00(-0.05%)
May 27, 2009 6.438 6.494 6.393 6.393 1,585,574 -0.07(-1.09%)
May 26, 2009 6.263 6.477 6.246 6.463 438,943 +0.15(+2.43%)
May 22, 2009 6.313 6.361 6.282 6.310 368,432 +0.01(+0.17%)
May 21, 2009 6.346 6.380 6.254 6.299 320,215 -0.12(-1.80%)
May 20, 2009 6.435 6.508 6.415 6.415 936,887 -0.00(-0.05%)
May 19, 2009 6.422 6.454 6.394 6.418 282,136 -0.02(-0.29%)
May 18, 2009 6.449 6.465 6.336 6.436 261,905 +0.05(+0.76%)
May 15, 2009 6.388 6.436 6.333 6.388 336,194 -0.04(-0.59%)
May 14, 2009 6.432 6.457 6.372 6.425 307,983 +0.06(+0.88%)
May 13, 2009 6.486 6.486 6.360 6.369 635,833 -0.16(-2.39%)
May 12, 2009 6.533 6.558 6.442 6.525 284,000 +0.00(+0.00%)
May 11, 2009 6.457 6.579 6.457 6.525 510,330 -0.08(-1.28%)
May 08, 2009 6.618 6.663 6.491 6.610 296,641 +0.12(+1.93%)
May 07, 2009 6.402 6.513 6.402 6.485 552,482 +0.13(+1.99%)
May 06, 2009 6.458 6.458 6.329 6.358 263,007 -0.03(-0.46%)
May 05, 2009 6.444 6.444 6.324 6.388 275,303 +0.03(+0.42%)
May 04, 2009 6.333 6.361 6.329 6.361 305,236 +0.15(+2.39%)
May 01, 2009 6.215 6.224 6.138 6.213 105,694 -0.00(-0.03%)
Apr 30, 2009 6.311 6.346 6.199 6.215 267,016 +0.00(+0.05%)
Apr 29, 2009 6.195 6.257 6.124 6.212 223,019 +0.12(+2.05%)
Apr 28, 2009 6.002 6.143 6.002 6.087 169,678 +0.07(+1.12%)
Apr 27, 2009 5.962 6.084 5.962 6.019 155,436 +0.02(+0.34%)
Apr 24, 2009 5.965 6.035 5.923 5.999 118,278 +0.09(+1.59%)
Apr 23, 2009 6.038 6.038 5.831 5.906 568,698 -0.12(-2.02%)
Apr 22, 2009 5.954 6.093 5.954 6.027 118,483 +0.00(+0.08%)
Apr 21, 2009 6.044 6.045 5.968 6.023 253,874 -0.03(-0.57%)
Apr 20, 2009 6.099 6.193 6.027 6.057 817,808 -0.17(-2.78%)
Apr 17, 2009 6.163 6.255 6.116 6.230 84,925 +0.11(+1.81%)
Apr 16, 2009 6.052 6.138 6.026 6.119 666,016 +0.09(+1.42%)
Apr 15, 2009 6.012 6.069 5.963 6.034 1,564,286 +0.00(+0.00%)
Apr 14, 2009 5.965 6.062 5.965 6.034 619,605 +0.01(+0.10%)
Apr 13, 2009 6.051 6.051 5.961 6.027 211,293 +0.01(+0.23%)
Apr 09, 2009 5.957 6.035 5.932 6.013 190,703 +0.17(+2.83%)
Apr 08, 2009 5.728 5.848 5.728 5.848 486,097 +0.13(+2.27%)
Apr 07, 2009 5.724 5.782 5.689 5.718 71,144 -0.06(-1.03%)
Apr 06, 2009 5.732 5.788 5.712 5.777 190,498 +0.01(+0.19%)
Apr 03, 2009 5.854 5.854 5.731 5.767 134,186 -0.05(-0.94%)
Apr 02, 2009 5.865 5.923 5.818 5.821 309,572 +0.10(+1.83%)
Apr 01, 2009 5.643 5.720 5.571 5.717 348,298 -0.03(-0.60%)
Mar 31, 2009 5.721 5.838 5.715 5.751 105,777 +0.05(+0.85%)
Mar 30, 2009 5.776 5.776 5.638 5.703 555,390 -0.14(-2.38%)
Mar 26, 2009 5.699 5.846 5.681 5.841 815,496 +0.19(+3.37%)
Mar 25, 2009 5.657 5.730 5.501 5.651 762,706 +0.07(+1.17%)
Mar 24, 2009 5.539 5.686 5.534 5.585 1,174,022 -0.07(-1.27%)
Mar 23, 2009 5.537 5.657 5.534 5.657 656,422 +0.25(+4.56%)
Mar 20, 2009 5.468 5.535 5.378 5.411 556,632 -0.07(-1.31%)
Mar 19, 2009 5.640 5.640 5.453 5.482 2,506,227 -0.16(-2.75%)
Mar 18, 2009 5.543 5.707 5.543 5.638 221,296 +0.07(+1.30%)
Mar 17, 2009 5.543 5.565 5.456 5.565 194,328 +0.08(+1.42%)
Mar 16, 2009 5.595 5.624 5.487 5.487 586,418 -0.05(-0.93%)
Mar 13, 2009 5.429 5.546 5.387 5.539 0 +0.18(+3.35%)
Mar 12, 2009 5.120 5.376 5.098 5.359 331,993 +0.20(+3.94%)
Mar 11, 2009 5.240 5.307 5.140 5.156 502,024 -0.02(-0.36%)
Mar 10, 2009 4.967 5.176 4.967 5.175 523,638 +0.23(+4.58%)
Mar 09, 2009 4.933 5.062 4.916 4.948 336,949 -0.08(-1.64%)
Mar 06, 2009 5.058 5.137 4.933 5.031 0 -0.01(-0.22%)
Mar 05, 2009 5.193 5.193 5.017 5.042 470,765 -0.22(-4.10%)
Mar 04, 2009 5.233 5.334 5.119 5.258 1,615,283 +0.11(+2.15%)
Mar 02, 2009 5.345 5.345 5.131 5.147 2,472,804 -0.32(-5.83%)
Feb 27, 2009 5.624 5.642 5.465 5.465 0 -0.23(-3.98%)
Feb 26, 2009 5.988 5.988 5.692 5.692 776,443 -0.27(-4.59%)
Feb 25, 2009 6.051 6.074 5.918 5.966 394,888 -0.14(-2.34%)
Feb 24, 2009 6.040 6.123 5.984 6.109 467,889 +0.13(+2.14%)
Feb 23, 2009 6.212 6.212 5.972 5.980 547,782 -0.11(-1.85%)
Feb 20, 2009 5.841 6.162 5.841 6.093 509,062 -0.11(-1.81%)
Feb 19, 2009 6.258 6.294 6.193 6.205 196,179 -0.02(-0.40%)
Feb 18, 2009 6.341 6.341 6.199 6.230 663,505 -0.06(-0.92%)
Feb 17, 2009 6.205 6.343 6.205 6.288 296,699 -0.10(-1.62%)
Feb 13, 2009 6.354 6.435 6.352 6.392 431,008 +0.01(+0.23%)
Feb 12, 2009 6.291 6.377 6.184 6.377 340,792 +0.07(+1.19%)
Feb 11, 2009 6.263 6.310 6.240 6.302 203,819 +0.07(+1.20%)
Feb 10, 2009 6.372 6.419 6.199 6.227 686,131 -0.18(-2.76%)
Feb 09, 2009 6.465 6.466 6.333 6.404 416,156 -0.05(-0.85%)
Feb 06, 2009 6.385 6.502 6.377 6.458 824,820 +0.09(+1.37%)
Feb 05, 2009 6.241 6.411 6.241 6.371 1,890,554 +0.04(+0.64%)
Feb 04, 2009 6.282 6.435 6.282 6.330 1,393,858 +0.05(+0.87%)
Feb 03, 2009 6.224 6.302 6.154 6.276 1,477,932 +0.07(+1.08%)
Feb 02, 2009 6.132 6.249 6.113 6.208 540,904 +0.03(+0.45%)
Jan 30, 2009 6.233 6.257 6.163 6.180 0 -0.01(-0.18%)
Jan 29, 2009 6.279 6.299 6.182 6.191 754,227 -0.14(-2.17%)
Jan 28, 2009 6.243 6.355 6.243 6.329 1,107,175 +0.14(+2.22%)
Jan 27, 2009 6.021 6.226 6.021 6.191 550,049 +0.20(+3.39%)
Jan 26, 2009 5.895 6.037 5.895 5.988 574,551 +0.09(+1.46%)
Jan 23, 2009 5.912 5.943 5.827 5.902 521,127 -0.13(-2.12%)
Jan 22, 2009 5.970 6.049 5.906 6.030 433,582 -0.03(-0.52%)
Jan 21, 2009 5.934 6.062 5.871 6.062 462,913 +0.18(+3.00%)
Jan 20, 2009 6.102 6.144 5.879 5.885 510,881 -0.25(-4.10%)
Jan 16, 2009 6.099 6.155 6.060 6.137 1,468,704 +0.06(+1.05%)
Jan 15, 2009 5.987 6.093 5.881 6.073 911,559 +0.08(+1.33%)
Jan 14, 2009 5.954 6.010 5.916 5.993 602,960 -0.05(-0.75%)
Jan 13, 2009 5.899 6.051 5.899 6.038 409,221 +0.13(+2.14%)
Jan 12, 2009 5.898 5.967 5.891 5.912 883,944 +0.07(+1.23%)
Jan 09, 2009 5.893 5.912 5.821 5.840 299,370 -0.02(-0.37%)
Jan 08, 2009 5.843 5.865 5.758 5.862 437,828 -0.03(-0.53%)
Jan 07, 2009 5.876 5.945 5.864 5.893 228,430 -0.10(-1.59%)
Jan 06, 2009 6.027 6.082 5.962 5.988 1,868,184 -0.02(-0.29%)
Jan 05, 2009 6.098 6.118 5.973 6.005 1,208,438 -0.12(-2.04%)
Jan 02, 2009 5.998 6.138 5.926 6.130 0 +0.15(+2.56%)
Jan 01, 2009 5.820 6.005 5.820 5.977 0 +0.00(+0.00%)
Dec 31, 2008 5.820 6.005 5.820 5.977 496,190 +0.15(+2.49%)
Dec 30, 2008 5.751 5.843 5.745 5.832 440,768 +0.15(+2.55%)
Dec 29, 2008 5.801 5.810 5.645 5.687 701,111 -0.10(-1.78%)
Dec 26, 2008 5.788 5.807 5.759 5.790 616,678 +0.02(+0.38%)
Dec 24, 2008 5.809 5.809 5.730 5.768 662,711 +0.00(+0.00%)
Dec 23, 2008 5.866 5.866 5.757 5.768 339,953 -0.07(-1.12%)
Dec 22, 2008 5.910 5.930 5.713 5.834 247,861 -0.08(-1.29%)
Dec 19, 2008 5.998 6.057 5.881 5.910 196,915 -0.10(-1.64%)
Dec 18, 2008 6.055 6.140 5.947 6.009 309,572 +0.03(+0.50%)
Dec 17, 2008 5.930 6.068 5.866 5.979 509,440 +0.02(+0.34%)
Dec 16, 2008 5.752 5.963 5.752 5.959 908,344 +0.26(+4.49%)
Dec 15, 2008 5.884 5.884 5.670 5.703 675,167 -0.12(-2.09%)
Dec 12, 2008 5.843 5.843 5.700 5.824 1,266,127 -0.10(-1.76%)
Dec 11, 2008 5.926 6.094 5.887 5.929 910,259 -0.06(-0.97%)
Dec 10, 2008 6.002 6.056 5.912 5.987 464,188 +0.04(+0.60%)
Dec 09, 2008 6.029 6.137 5.889 5.951 447,351 -0.16(-2.56%)
Dec 08, 2008 6.096 6.168 6.032 6.107 333,478 +0.15(+2.57%)
Dec 05, 2008 5.656 5.954 5.568 5.954 287,221 +0.25(+4.44%)
Dec 04, 2008 5.779 5.860 5.623 5.701 269,046 -0.12(-2.07%)
Dec 03, 2008 5.673 5.841 5.529 5.821 389,118 +0.16(+2.87%)
Dec 02, 2008 5.629 5.676 5.509 5.659 150,594 +0.15(+2.75%)
Dec 01, 2008 5.777 5.777 5.493 5.507 603,191 -0.38(-6.47%)
Nov 28, 2008 5.795 5.888 5.795 5.888 237,505 +0.08(+1.32%)
Nov 26, 2008 5.599 5.829 5.599 5.812 955,383 +0.11(+1.97%)
Nov 25, 2008 5.879 5.879 5.596 5.699 270,333 +0.01(+0.25%)
Nov 24, 2008 5.492 5.773 5.488 5.685 674,091 +0.23(+4.21%)
Nov 21, 2008 5.236 5.470 5.131 5.455 840,229 +0.19(+3.58%)
Nov 20, 2008 5.656 5.656 5.223 5.267 1,852,404 -0.41(-7.18%)
Nov 19, 2008 5.968 6.085 5.674 5.674 896,643 -0.31(-5.22%)
Nov 18, 2008 6.308 6.308 5.882 5.987 556,158 -0.17(-2.74%)
Nov 17, 2008 6.274 6.297 6.155 6.155 1,591,587 -0.16(-2.59%)
Nov 14, 2008 6.539 6.625 6.319 6.319 346,389 -0.31(-4.66%)
Nov 13, 2008 6.407 6.628 6.063 6.628 847,094 +0.32(+5.05%)
Nov 12, 2008 6.588 6.588 6.301 6.310 356,361 -0.36(-5.41%)
Nov 11, 2008 6.714 6.776 6.621 6.671 227,380 -0.14(-2.09%)
Nov 10, 2008 7.103 7.103 6.774 6.813 338,128 -0.10(-1.42%)
Nov 07, 2008 6.853 6.936 6.819 6.911 201,821 +0.10(+1.51%)
Nov 06, 2008 7.014 7.044 6.778 6.808 516,305 -0.23(-3.32%)
Nov 05, 2008 7.164 7.284 7.019 7.042 735,604 -0.24(-3.30%)
Nov 04, 2008 7.339 7.689 7.214 7.283 851,904 +0.13(+1.83%)
Nov 03, 2008 7.230 7.230 7.066 7.152 453,832 +0.11(+1.62%)
Oct 31, 2008 6.861 7.102 6.861 7.038 404,667 +0.13(+1.88%)
Oct 30, 2008 6.797 6.908 6.743 6.908 881,734 +0.30(+4.54%)
Oct 29, 2008 6.566 6.822 6.461 6.608 724,813 +0.11(+1.71%)
Oct 28, 2008 6.372 6.504 6.090 6.497 476,708 +0.31(+5.06%)
Oct 27, 2008 6.340 6.435 6.183 6.184 239,055 -0.33(-5.14%)
Oct 24, 2008 6.148 6.591 5.982 6.519 660,086 -0.21(-3.06%)
Oct 23, 2008 7.064 7.064 6.482 6.725 745,767 -0.22(-3.15%)
Oct 22, 2008 7.183 7.183 6.855 6.944 650,197 -0.35(-4.82%)
Oct 21, 2008 7.476 7.476 7.286 7.295 2,104,723 -0.19(-2.51%)
Oct 20, 2008 7.311 7.494 7.220 7.483 492,981 +0.22(+3.06%)
Oct 17, 2008 7.081 7.476 7.069 7.261 854,664 -0.05(-0.70%)
Oct 16, 2008 7.120 7.319 6.694 7.312 644,024 +0.19(+2.70%)
Oct 15, 2008 7.581 7.581 7.120 7.120 935,786 -0.55(-7.21%)
Oct 14, 2008 8.202 8.588 7.552 7.674 1,464,125 -0.04(-0.50%)
Oct 13, 2008 7.525 7.712 7.208 7.712 910,547 +0.82(+11.97%)
Oct 10, 2008 5.465 7.080 6.285 6.888 1,365,885 -0.23(-3.27%)
Oct 09, 2008 7.567 7.744 7.105 7.120 1,121,744 -0.51(-6.67%)
Oct 08, 2008 7.543 7.891 7.489 7.629 1,299,051 -0.22(-2.79%)
Oct 07, 2008 7.982 8.193 7.848 7.848 441,286 -0.21(-2.63%)
Oct 06, 2008 8.277 8.352 7.773 8.060 2,473,348 -0.47(-5.49%)
Oct 03, 2008 8.591 8.889 8.527 8.529 1,385,879 -0.11(-1.31%)
Oct 02, 2008 8.840 8.858 8.627 8.642 473,218 -0.21(-2.42%)
Oct 01, 2008 8.894 8.941 8.761 8.857 569,357 -0.10(-1.15%)
Sep 30, 2008 8.768 9.014 8.643 8.960 773,196 +0.18(+2.01%)
Sep 29, 2008 9.158 9.194 8.769 8.783 803,149 -0.52(-5.59%)
Sep 26, 2008 9.166 9.303 9.096 9.303 0 -0.01(-0.10%)
Sep 25, 2008 9.214 9.406 9.214 9.313 657,671 +0.06(+0.64%)
Sep 24, 2008 9.213 9.299 9.188 9.253 291,102 -0.02(-0.17%)
Sep 23, 2008 9.230 9.403 8.999 9.269 897,354 -0.01(-0.13%)
Sep 22, 2008 9.623 9.623 9.266 9.281 525,694 -0.20(-2.08%)
Sep 19, 2008 78.07 23.43 8.968 9.478 0 +0.12(+1.30%)
Sep 18, 2008 9.108 9.388 9.019 9.356 2,077,006 +0.25(+2.69%)
Sep 17, 2008 9.349 9.349 9.105 9.111 3,153,915 -0.28(-2.96%)
Sep 16, 2008 9.291 9.405 9.225 9.389 2,157,910 +0.02(+0.22%)
Sep 15, 2008 9.057 9.517 8.980 9.369 2,537,313 -0.20(-2.09%)
Sep 12, 2008 9.545 9.587 9.495 9.569 1,796,355 -0.04(-0.46%)
Sep 11, 2008 9.522 9.614 9.431 9.613 853,332 +0.11(+1.12%)
Sep 10, 2008 9.517 9.553 9.491 9.507 1,530,588 +0.01(+0.09%)
Sep 09, 2008 9.583 9.712 9.498 9.498 552,726 -0.09(-0.90%)
Sep 08, 2008 9.572 9.722 9.520 9.584 2,223,175 +0.16(+1.69%)
Sep 05, 2008 9.391 9.447 9.299 9.425 0 -0.03(-0.35%)
Sep 04, 2008 9.753 9.753 9.458 9.458 1,734,350 -0.32(-3.24%)
Sep 03, 2008 9.759 9.823 9.731 9.775 653,528 +0.02(+0.21%)
Sep 02, 2008 10.07 10.07 9.736 9.755 856,643 +0.04(+0.45%)
Aug 29, 2008 9.837 9.844 9.703 9.711 487,012 -0.11(-1.08%)
Aug 28, 2008 9.731 9.822 9.719 9.817 1,193,785 +0.12(+1.26%)
Aug 27, 2008 9.691 9.719 9.614 9.695 566,309 +0.04(+0.44%)
Aug 26, 2008 9.631 9.692 9.603 9.653 1,223,776 +0.00(+0.03%)
Aug 25, 2008 9.825 9.825 9.609 9.650 525,854 -0.15(-1.51%)
Aug 22, 2008 9.780 9.828 9.719 9.798 363,629 +0.08(+0.85%)
Aug 21, 2008 9.642 9.736 9.584 9.716 780,824 +0.01(+0.08%)
Aug 20, 2008 9.681 9.744 9.655 9.708 565,079 -0.01(-0.10%)
Aug 19, 2008 9.742 9.753 9.686 9.717 971,438 -0.03(-0.30%)
Aug 18, 2008 9.847 9.889 9.716 9.747 1,132,279 -0.09(-0.92%)
Aug 15, 2008 9.853 9.853 9.776 9.837 0 +0.05(+0.56%)
Aug 14, 2008 9.756 9.826 9.689 9.783 2,280,249 -0.00(-0.05%)
Aug 13, 2008 9.758 9.817 9.706 9.787 1,584,235 +0.03(+0.27%)
Aug 12, 2008 9.834 9.834 9.736 9.761 1,304,110 -0.05(-0.53%)
Aug 11, 2008 9.936 9.936 9.700 9.812 1,213,100 +0.06(+0.65%)
Aug 08, 2008 9.591 9.755 9.524 9.749 1,106,214 +0.19(+2.04%)
Aug 07, 2008 9.637 9.653 9.536 9.555 1,097,280 -0.10(-1.00%)
Aug 06, 2008 9.577 9.670 9.536 9.652 1,679,030 +0.11(+1.11%)
Aug 05, 2008 9.420 9.545 9.358 9.545 2,395,166 +0.25(+2.74%)
Aug 04, 2008 9.225 9.317 9.217 9.291 966,033 +0.04(+0.39%)
Aug 01, 2008 9.324 9.324 9.236 9.255 530,939 -0.03(-0.30%)
Jul 31, 2008 9.235 9.353 9.235 9.283 757,026 +0.03(+0.32%)
Jul 30, 2008 9.241 9.310 9.181 9.253 437,137 +0.06(+0.63%)
Jul 29, 2008 9.196 9.227 9.171 9.196 257,672 +0.04(+0.41%)
Jul 28, 2008 9.403 9.403 9.139 9.158 434,127 -0.11(-1.23%)
Jul 25, 2008 9.264 9.295 9.238 9.272 491,431 +0.00(+0.02%)
Jul 24, 2008 9.427 9.427 9.213 9.271 1,393,448 -0.03(-0.34%)
Jul 23, 2008 9.306 9.358 9.281 9.302 888,363 +0.01(+0.12%)
Jul 22, 2008 9.150 9.291 9.135 9.291 1,291,129 +0.14(+1.55%)
Jul 21, 2008 9.236 9.236 9.119 9.149 303,917 -0.07(-0.75%)
Jul 18, 2008 9.227 9.227 9.160 9.217 139,764 -0.04(-0.40%)
Jul 17, 2008 9.227 9.281 9.155 9.255 2,570,596 +0.06(+0.68%)
Jul 16, 2008 9.075 9.200 9.075 9.192 989,248 +0.17(+1.85%)
Jul 15, 2008 8.919 9.069 8.876 9.025 1,075,730 +0.12(+1.30%)
Jul 14, 2008 9.096 9.096 8.877 8.910 260,983 -0.06(-0.63%)
Jul 11, 2008 8.933 9.007 8.875 8.966 582,358 -0.02(-0.24%)
Jul 10, 2008 8.933 8.988 8.874 8.988 482,818 +0.07(+0.82%)
Jul 09, 2008 9.018 9.055 8.912 8.914 207,924 -0.08(-0.85%)
Jul 08, 2008 8.751 8.991 8.751 8.991 1,559,970 +0.23(+2.58%)
Jul 07, 2008 8.816 8.849 8.704 8.765 529,485 -0.02(-0.23%)
Jul 04, 2008 8.899 8.899 8.766 8.785 44,714 +0.00(+0.00%)
Jul 03, 2008 8.899 8.899 8.766 8.785 44,714 -0.03(-0.37%)
Jul 02, 2008 8.868 8.889 8.811 8.818 113,411 -0.03(-0.34%)
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.