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 )

55.02 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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, 2010 8.386 8.480 8.345 8.347 422,693 -0.06(-0.73%)
Jun 29, 2010 8.497 8.547 8.369 8.408 2,284,783 -0.19(-2.19%)
Jun 25, 2010 8.597 8.608 8.497 8.597 437,109 +0.09(+1.05%)
Jun 24, 2010 8.600 8.600 8.508 8.508 177,832 -0.11(-1.31%)
Jun 23, 2010 8.689 8.689 8.562 8.620 449,766 -0.08(-0.90%)
Jun 22, 2010 8.842 8.925 8.698 8.698 156,971 -0.15(-1.69%)
Jun 21, 2010 8.947 8.951 8.808 8.848 156,075 -0.02(-0.19%)
Jun 18, 2010 8.864 8.894 8.811 8.864 412,627 +0.01(+0.12%)
Jun 17, 2010 8.844 8.916 8.773 8.853 294,759 +0.01(+0.16%)
Jun 16, 2010 8.734 8.864 8.683 8.839 271,672 +0.06(+0.71%)
Jun 15, 2010 8.600 8.786 8.600 8.776 816,763 +0.13(+1.48%)
Jun 14, 2010 8.686 8.731 8.637 8.648 107,424 +0.02(+0.25%)
Jun 11, 2010 8.476 8.626 8.476 8.626 201,629 +0.10(+1.23%)
Jun 10, 2010 8.451 8.526 8.445 8.522 251,835 +0.17(+1.99%)
Jun 09, 2010 8.445 8.477 8.334 8.355 572,133 -0.00(-0.05%)
Jun 08, 2010 8.356 8.375 8.256 8.359 1,855,339 +0.01(+0.09%)
Jun 07, 2010 8.484 8.487 8.351 8.351 405,441 -0.12(-1.46%)
Jun 04, 2010 8.475 8.662 8.448 8.475 844,797 -0.32(-3.68%)
Jun 03, 2010 8.794 8.812 8.737 8.798 767,652 +0.08(+0.90%)
Jun 02, 2010 8.611 8.731 8.513 8.720 303,129 +0.20(+2.32%)
Jun 01, 2010 8.662 8.680 8.522 8.522 996,061 -0.12(-1.40%)
May 28, 2010 8.644 8.747 8.630 8.644 196,113 -0.09(-1.07%)
May 27, 2010 8.686 8.737 8.584 8.737 354,493 +0.26(+3.02%)
May 26, 2010 8.526 8.667 8.481 8.481 316,035 -0.06(-0.68%)
May 25, 2010 8.444 8.539 8.306 8.539 1,132,703 -0.05(-0.64%)
May 24, 2010 8.494 8.698 8.494 8.594 427,242 +0.02(+0.22%)
May 21, 2010 8.450 8.653 8.398 8.575 972,033 -0.01(-0.16%)
May 20, 2010 8.623 8.695 8.586 8.589 583,075 -0.33(-3.65%)
May 19, 2010 8.958 8.994 8.841 8.914 447,559 -0.10(-1.14%)
May 18, 2010 9.184 9.192 8.998 9.017 1,588,293 -0.08(-0.86%)
May 17, 2010 9.084 9.123 8.947 9.095 508,118 +0.03(+0.36%)
May 14, 2010 9.062 9.169 9.000 9.062 767,876 -0.15(-1.66%)
May 13, 2010 9.248 9.306 9.207 9.216 408,545 -0.05(-0.49%)
May 12, 2010 9.150 9.263 9.106 9.261 491,974 +0.16(+1.80%)
May 11, 2010 9.125 9.178 9.097 9.097 446,733 +0.03(+0.34%)
May 10, 2010 9.016 9.078 9.002 9.066 594,465 +0.33(+3.76%)
May 07, 2010 8.808 8.887 8.598 8.737 1,718,684 -0.26(-2.87%)
May 06, 2010 8.995 9.533 0.0156 8.995 639 -0.18(-1.91%)
May 05, 2010 9.219 9.253 9.170 9.170 342,380 -0.08(-0.91%)
May 04, 2010 9.367 9.370 9.220 9.255 499,716 -0.17(-1.82%)
May 03, 2010 9.392 9.430 9.336 9.427 238,673 +0.05(+0.55%)
Apr 30, 2010 9.417 9.494 9.375 9.375 317,878 -0.00(-0.02%)
Apr 29, 2010 9.377 9.388 9.347 9.377 224,973 +0.13(+1.40%)
Apr 28, 2010 9.233 9.275 9.197 9.247 632,635 +0.08(+0.82%)
Apr 27, 2010 9.198 9.309 9.157 9.172 404,168 -0.08(-0.84%)
Apr 26, 2010 9.331 9.355 9.239 9.250 261,133 -0.06(-0.65%)
Apr 23, 2010 9.291 9.319 9.252 9.311 241,898 +0.04(+0.47%)
Apr 22, 2010 9.261 9.279 9.158 9.267 214,312 -0.03(-0.37%)
Apr 21, 2010 9.378 9.381 9.264 9.302 823,156 -0.08(-0.80%)
Apr 20, 2010 9.308 9.377 9.308 9.377 268,952 +0.11(+1.15%)
Apr 19, 2010 9.261 9.294 9.202 9.270 240,637 -0.01(-0.08%)
Apr 16, 2010 9.370 9.400 9.242 9.278 219,943 -0.10(-1.03%)
Apr 15, 2010 9.353 9.388 9.342 9.374 571,570 +0.03(+0.31%)
Apr 14, 2010 9.198 9.350 9.198 9.345 328,232 +0.14(+1.49%)
Apr 13, 2010 9.155 9.208 9.137 9.208 250,562 +0.03(+0.37%)
Apr 12, 2010 9.205 9.206 9.164 9.173 558,746 +0.01(+0.12%)
Apr 09, 2010 9.077 9.167 9.077 9.162 285,717 +0.07(+0.79%)
Apr 08, 2010 9.105 9.105 9.037 9.091 190,578 -0.03(-0.29%)
Apr 07, 2010 9.180 9.180 9.080 9.117 1,507,846 -0.05(-0.58%)
Apr 06, 2010 9.183 9.208 9.161 9.170 1,729,396 -0.05(-0.59%)
Apr 05, 2010 9.191 9.232 9.179 9.225 223,053 +0.05(+0.51%)
Apr 01, 2010 9.169 9.178 9.178 9.178 295,629 +0.05(+0.57%)
Mar 31, 2010 9.137 9.177 9.114 9.127 685,176 -0.05(-0.54%)
Mar 30, 2010 9.131 9.177 9.106 9.177 211,516 +0.06(+0.62%)
Mar 29, 2010 9.039 9.122 9.036 9.120 388,913 +0.09(+0.95%)
Mar 26, 2010 9.109 9.109 9.020 9.034 195,147 -0.05(-0.58%)
Mar 25, 2010 9.142 9.208 9.087 9.087 238,717 -0.03(-0.29%)
Mar 24, 2010 9.133 9.143 9.093 9.114 332,735 -0.02(-0.19%)
Mar 23, 2010 9.124 9.139 9.046 9.132 434,735 +0.04(+0.39%)
Mar 22, 2010 8.910 9.124 8.910 9.096 544,215 +0.09(+1.01%)
Mar 19, 2010 9.110 9.110 8.986 9.005 332,479 -0.07(-0.74%)
Mar 18, 2010 9.110 9.110 9.032 9.072 151,382 +0.01(+0.09%)
Mar 17, 2010 9.085 9.369 9.024 9.064 492,417 +0.00(+0.00%)
Mar 16, 2010 9.061 9.064 9.019 9.064 241,809 +0.02(+0.22%)
Mar 15, 2010 9.013 9.050 9.011 9.044 509,203 +0.01(+0.16%)
Mar 12, 2010 9.097 9.097 9.000 9.030 256,955 -0.03(-0.36%)
Mar 11, 2010 9.057 9.066 8.999 9.063 914,396 -0.00(-0.03%)
Mar 10, 2010 8.999 9.083 8.999 9.066 559,527 +0.05(+0.54%)
Mar 09, 2010 8.991 9.046 8.991 9.018 228,226 -0.00(-0.05%)
Mar 08, 2010 9.043 9.044 9.019 9.022 150,780 -0.03(-0.31%)
Mar 05, 2010 8.936 9.052 8.925 9.050 228,501 +0.16(+1.77%)
Mar 04, 2010 8.918 8.918 8.871 8.893 150,133 -0.01(-0.09%)
Mar 03, 2010 8.935 8.942 8.893 8.900 217,928 -0.02(-0.18%)
Mar 02, 2010 8.833 8.933 8.822 8.916 312,108 +0.12(+1.35%)
Mar 01, 2010 8.660 8.808 8.649 8.797 629,742 +0.20(+2.32%)
Feb 26, 2010 8.549 8.612 8.518 8.598 254,323 +0.05(+0.57%)
Feb 25, 2010 8.462 8.549 8.451 8.549 255,174 -0.02(-0.20%)
Feb 24, 2010 8.537 8.571 8.518 8.566 195,590 +0.05(+0.59%)
Feb 23, 2010 8.546 8.562 8.512 8.516 150,152 -0.05(-0.62%)
Feb 22, 2010 8.537 8.617 8.493 8.569 1,228,361 +0.06(+0.68%)
Feb 19, 2010 8.507 8.532 8.463 8.512 627,981 -0.02(-0.20%)
Feb 18, 2010 8.477 8.529 8.469 8.529 250,551 +0.06(+0.70%)
Feb 17, 2010 8.432 8.476 8.391 8.469 506,795 +0.08(+0.91%)
Feb 16, 2010 8.360 8.393 8.253 8.393 240,586 +0.09(+1.05%)
Feb 12, 2010 8.210 8.306 8.306 8.306 194,046 +0.04(+0.53%)
Feb 11, 2010 8.218 8.273 8.152 8.262 235,321 +0.00(+0.04%)
Feb 10, 2010 8.254 8.301 8.169 8.259 554,167 -0.01(-0.17%)
Feb 09, 2010 8.274 8.324 8.206 8.273 298,819 +0.07(+0.86%)
Feb 08, 2010 8.140 8.272 8.129 8.202 2,713,435 +0.01(+0.11%)
Feb 05, 2010 8.174 8.193 8.042 8.193 322,476 +0.01(+0.11%)
Feb 04, 2010 8.365 8.379 8.183 8.184 207,591 -0.21(-2.51%)
Feb 03, 2010 8.415 8.451 8.359 8.395 329,841 -0.04(-0.44%)
Feb 02, 2010 8.326 8.448 8.298 8.432 448,869 +0.12(+1.48%)
Feb 01, 2010 8.306 8.323 8.237 8.309 522,684 +0.04(+0.45%)
Jan 29, 2010 8.354 8.402 8.263 8.271 816,975 -0.06(-0.75%)
Jan 28, 2010 8.437 8.457 8.291 8.334 617,222 -0.09(-1.06%)
Jan 27, 2010 8.457 8.463 8.345 8.423 1,466,571 -0.05(-0.53%)
Jan 26, 2010 8.508 8.515 8.419 8.468 2,162,393 -0.03(-0.33%)
Jan 25, 2010 8.526 8.530 8.460 8.496 194,841 +0.02(+0.22%)
Jan 22, 2010 8.502 8.602 8.477 8.477 483,894 -0.02(-0.29%)
Jan 21, 2010 8.674 8.674 8.484 8.502 857,040 -0.16(-1.89%)
Jan 20, 2010 8.669 8.761 8.606 8.666 2,607,183 -0.07(-0.78%)
Jan 19, 2010 8.605 8.736 8.576 8.734 878,552 +0.17(+2.02%)
Jan 15, 2010 8.646 8.562 8.562 8.562 92,220 -0.08(-0.98%)
Jan 14, 2010 8.574 8.649 8.569 8.646 120,866 +0.06(+0.71%)
Jan 13, 2010 8.538 8.602 8.502 8.585 165,970 +0.07(+0.88%)
Jan 12, 2010 8.554 8.568 8.504 8.510 1,132,330 -0.08(-0.96%)
Jan 11, 2010 8.576 8.619 8.562 8.593 229,891 +0.05(+0.62%)
Jan 08, 2010 8.515 8.540 8.502 8.540 112,380 +0.01(+0.11%)
Jan 07, 2010 8.485 8.532 8.479 8.530 106,751 +0.04(+0.44%)
Jan 06, 2010 8.401 8.502 8.401 8.493 142,493 +0.10(+1.13%)
Jan 05, 2010 8.335 8.405 8.335 8.398 161,622 +0.05(+0.56%)
Jan 04, 2010 8.370 8.374 8.325 8.351 304,090 +0.08(+0.95%)
Dec 31, 2009 8.341 8.273 8.273 8.273 161,385 -0.08(-0.94%)
Dec 30, 2009 8.341 8.358 8.307 8.351 101,102 -0.02(-0.21%)
Dec 29, 2009 8.359 8.380 8.344 8.368 180,354 +0.02(+0.26%)
Dec 28, 2009 8.354 8.354 8.306 8.346 240,265 +0.02(+0.26%)
Dec 24, 2009 8.310 8.332 8.295 8.324 50,631 +0.00(+0.06%)
Dec 23, 2009 8.276 8.320 8.214 8.320 119,546 +0.05(+0.66%)
Dec 22, 2009 8.232 8.271 8.201 8.265 355,951 +0.06(+0.72%)
Dec 21, 2009 8.165 8.220 8.137 8.206 117,593 +0.09(+1.14%)
Dec 18, 2009 8.135 8.140 8.054 8.113 115,416 +0.00(+0.00%)
Dec 17, 2009 8.184 8.188 8.081 8.113 134,942 -0.16(-1.94%)
Dec 16, 2009 8.316 8.320 8.274 8.274 179,189 +0.00(+0.02%)
Dec 15, 2009 8.276 8.304 8.252 8.273 232,459 -0.00(-0.06%)
Dec 14, 2009 8.255 8.279 8.255 8.277 121,051 +0.08(+1.01%)
Dec 11, 2009 8.213 8.216 8.156 8.195 105,169 +0.02(+0.23%)
Dec 10, 2009 8.137 8.220 8.137 8.176 119,604 +0.08(+1.00%)
Dec 09, 2009 8.082 8.096 8.024 8.095 642,243 -0.00(-0.04%)
Dec 08, 2009 8.115 8.123 8.079 8.098 119,969 -0.07(-0.92%)
Dec 07, 2009 8.192 8.227 8.157 8.173 72,322 +0.01(+0.13%)
Dec 04, 2009 8.192 8.213 8.107 8.162 367,709 +0.06(+0.77%)
Dec 03, 2009 8.154 8.227 8.042 8.099 99,937 -0.07(-0.80%)
Dec 02, 2009 8.115 8.190 8.068 8.165 423,547 +0.08(+0.95%)
Dec 01, 2009 8.056 8.176 8.048 8.088 160,354 +0.08(+1.01%)
Nov 30, 2009 8.026 8.026 7.935 8.007 89,998 -0.04(-0.52%)
Nov 27, 2009 8.018 8.080 7.823 8.049 93,136 -0.11(-1.36%)
Nov 25, 2009 8.131 8.235 8.101 8.160 356,156 +0.05(+0.58%)
Nov 24, 2009 7.970 8.113 7.970 8.113 1,939,245 +0.16(+2.00%)
Nov 23, 2009 7.917 8.006 7.917 7.954 478,693 +0.11(+1.41%)
Nov 20, 2009 7.864 7.871 7.820 7.843 149,371 -0.04(-0.55%)
Nov 19, 2009 7.960 8.018 7.848 7.887 80,334 -0.12(-1.48%)
Nov 18, 2009 8.012 8.012 7.967 8.006 145,663 -0.00(-0.02%)
Nov 17, 2009 7.945 8.014 7.920 8.007 114,955 +0.02(+0.31%)
Nov 16, 2009 7.876 8.015 7.876 7.982 142,301 +0.11(+1.41%)
Nov 13, 2009 7.850 7.911 7.807 7.871 64,125 +0.03(+0.38%)
Nov 12, 2009 7.906 7.945 7.832 7.842 239,727 -0.07(-0.91%)
Nov 11, 2009 7.920 7.928 7.867 7.914 122,204 +0.05(+0.62%)
Nov 10, 2009 7.839 7.882 7.809 7.865 170,268 +0.01(+0.14%)
Nov 09, 2009 7.739 7.854 7.739 7.854 176,268 +0.16(+2.07%)
Nov 06, 2009 7.673 7.745 7.672 7.695 139,585 -0.05(-0.61%)
Nov 05, 2009 7.608 7.743 7.608 7.742 249,616 +0.21(+2.76%)
Nov 04, 2009 7.512 7.602 7.512 7.534 399,179 +0.04(+0.56%)
Nov 03, 2009 7.451 7.500 7.417 7.492 140,917 +0.00(+0.06%)
Nov 02, 2009 7.461 7.525 7.434 7.487 112,579 +0.05(+0.71%)
Oct 30, 2009 7.564 7.603 7.434 7.434 296,366 -0.16(-2.16%)
Oct 29, 2009 7.548 7.604 7.534 7.598 166,630 +0.10(+1.28%)
Oct 28, 2009 7.686 7.686 7.501 7.502 320,702 -0.21(-2.66%)
Oct 27, 2009 7.709 7.760 7.681 7.707 460,659 +0.01(+0.18%)
Oct 26, 2009 7.753 7.839 7.686 7.693 104,433 -0.06(-0.81%)
Oct 23, 2009 7.770 7.782 7.745 7.756 244,652 -0.05(-0.62%)
Oct 22, 2009 7.711 7.833 7.641 7.804 127,571 +0.10(+1.30%)
Oct 21, 2009 7.739 7.822 7.704 7.704 220,515 -0.05(-0.71%)
Oct 20, 2009 7.715 7.761 7.715 7.759 470,425 -0.19(-2.43%)
Oct 19, 2009 7.893 7.964 7.859 7.953 713,970 +0.08(+0.97%)
Oct 16, 2009 7.865 7.884 7.837 7.876 848,574 -0.03(-0.41%)
Oct 15, 2009 7.853 7.909 7.853 7.909 250,698 +0.04(+0.56%)
Oct 14, 2009 7.815 7.879 7.792 7.865 261,053 +0.10(+1.31%)
Oct 13, 2009 7.778 7.778 7.745 7.764 783,276 -0.01(-0.14%)
Oct 12, 2009 7.839 7.884 7.759 7.775 295,470 -0.05(-0.62%)
Oct 09, 2009 7.734 7.823 7.731 7.823 409,586 +0.10(+1.33%)
Oct 08, 2009 7.740 7.784 7.720 7.720 173,969 +0.02(+0.32%)
Oct 07, 2009 7.656 7.700 7.634 7.695 166,400 +0.03(+0.41%)
Oct 06, 2009 7.595 7.688 7.551 7.664 961,492 -0.05(-0.61%)
Oct 05, 2009 7.668 7.715 7.573 7.711 174,014 +0.07(+0.94%)
Oct 02, 2009 7.633 7.659 7.617 7.639 450,195 -0.05(-0.63%)
Oct 01, 2009 7.814 7.814 7.687 7.687 289,622 -0.17(-2.11%)
Sep 30, 2009 7.865 7.875 7.742 7.853 350,866 -0.02(-0.30%)
Sep 29, 2009 7.914 7.916 7.868 7.876 712,741 -0.02(-0.32%)
Sep 28, 2009 7.789 7.942 7.789 7.901 305,793 +0.14(+1.75%)
Sep 25, 2009 7.753 7.789 7.745 7.765 446,884 -0.00(-0.04%)
Sep 24, 2009 7.879 7.879 7.736 7.768 159,502 -0.11(-1.37%)
Sep 23, 2009 7.945 7.981 7.876 7.876 519,027 -0.06(-0.81%)
Sep 22, 2009 7.981 7.981 7.897 7.940 399,813 -0.00(-0.02%)
Sep 21, 2009 7.818 7.965 7.818 7.942 441,517 +0.05(+0.69%)
Sep 18, 2009 7.960 7.993 7.884 7.887 356,399 -0.03(-0.43%)
Sep 17, 2009 7.959 7.959 7.906 7.921 507,685 +0.05(+0.57%)
Sep 16, 2009 7.892 7.928 7.846 7.876 727,810 -0.02(-0.29%)
Sep 15, 2009 7.949 7.949 7.850 7.900 366,684 -0.03(-0.41%)
Sep 14, 2009 7.846 7.934 7.821 7.932 117,119 +0.07(+0.89%)
Sep 11, 2009 7.917 7.917 7.856 7.862 348,855 -0.02(-0.32%)
Sep 10, 2009 7.800 7.893 7.773 7.887 300,580 +0.07(+0.90%)
Sep 09, 2009 7.656 7.843 7.656 7.817 260,727 +0.20(+2.67%)
Sep 08, 2009 7.668 7.698 7.573 7.614 267,970 -0.01(-0.14%)
Sep 04, 2009 7.508 7.641 7.508 7.625 156,531 +0.12(+1.56%)
Sep 03, 2009 7.444 7.512 7.414 7.508 156,287 +0.08(+1.03%)
Sep 02, 2009 7.425 7.453 7.383 7.431 169,051 -0.02(-0.34%)
Sep 01, 2009 7.525 7.642 7.451 7.456 299,306 -0.12(-1.63%)
Aug 31, 2009 7.542 7.579 7.489 7.579 117,561 -0.02(-0.29%)
Aug 28, 2009 7.654 7.692 7.536 7.601 76,978 -0.04(-0.53%)
Aug 27, 2009 7.581 7.659 7.545 7.642 84,612 +0.02(+0.27%)
Aug 26, 2009 7.639 7.703 7.593 7.622 150,978 -0.02(-0.22%)
Aug 25, 2009 7.637 7.690 7.614 7.639 1,613,471 +0.01(+0.12%)
Aug 24, 2009 7.667 7.667 7.611 7.629 280,522 +0.03(+0.34%)
Aug 21, 2009 7.564 7.639 7.559 7.603 263,666 +0.09(+1.21%)
Aug 20, 2009 7.451 7.530 7.415 7.512 251,012 +0.08(+1.03%)
Aug 19, 2009 7.295 7.436 7.295 7.436 305,947 +0.08(+1.10%)
Aug 18, 2009 7.351 7.370 7.296 7.355 131,650 +0.01(+0.19%)
Aug 17, 2009 7.341 7.378 7.320 7.341 231,780 -0.10(-1.36%)
Aug 14, 2009 7.467 7.467 7.376 7.442 265,133 -0.03(-0.44%)
Aug 13, 2009 7.520 7.520 7.393 7.475 1,924,887 -0.00(-0.02%)
Aug 12, 2009 7.387 7.528 7.359 7.476 233,464 +0.07(+0.99%)
Aug 11, 2009 7.437 7.451 7.386 7.403 138,759 -0.05(-0.69%)
Aug 10, 2009 7.375 7.463 7.375 7.455 203,601 +0.06(+0.77%)
Aug 07, 2009 7.411 7.438 7.359 7.398 298,665 +0.08(+1.09%)
Aug 06, 2009 7.420 7.422 7.287 7.318 291,102 -0.06(-0.79%)
Aug 05, 2009 7.408 7.408 7.313 7.376 172,074 -0.02(-0.21%)
Aug 04, 2009 7.326 7.411 7.309 7.392 531,323 +0.05(+0.64%)
Aug 03, 2009 7.294 7.351 7.244 7.345 378,743 +0.09(+1.25%)
Jul 31, 2009 7.216 7.312 7.187 7.255 251,889 +0.05(+0.76%)
Jul 30, 2009 7.284 7.291 7.200 7.200 419,109 -0.03(-0.41%)
Jul 29, 2009 7.183 7.253 7.152 7.230 264,396 +0.03(+0.48%)
Jul 28, 2009 7.102 7.203 7.084 7.195 336,873 +0.07(+1.01%)
Jul 27, 2009 7.142 7.147 7.083 7.123 746,427 +0.02(+0.26%)
Jul 24, 2009 6.969 7.105 6.967 7.105 4,354 +0.12(+1.77%)
Jul 23, 2009 6.711 7.013 6.711 6.981 415,349 +0.20(+2.99%)
Jul 22, 2009 6.782 6.824 6.753 6.778 156,377 -0.05(-0.78%)
Jul 21, 2009 6.803 6.878 6.772 6.831 1,548,750 +0.06(+0.88%)
Jul 20, 2009 6.752 6.786 6.711 6.772 380,760 +0.06(+0.91%)
Jul 17, 2009 6.775 6.782 6.699 6.711 310,366 -0.07(-0.99%)
Jul 16, 2009 6.650 6.796 6.650 6.778 453,160 +0.10(+1.52%)
Jul 15, 2009 6.630 6.689 6.597 6.677 308,464 +0.11(+1.69%)
Jul 14, 2009 6.557 6.571 6.514 6.566 411,334 +0.02(+0.31%)
Jul 13, 2009 6.424 6.557 6.399 6.546 378,000 +0.12(+1.82%)
Jul 10, 2009 6.415 6.473 6.394 6.429 308,297 +0.00(+0.05%)
Jul 09, 2009 6.472 6.472 6.413 6.425 252,600 -0.05(-0.80%)
Jul 08, 2009 6.572 6.580 6.444 6.477 279,741 -0.08(-1.19%)
Jul 07, 2009 6.619 6.652 6.543 6.555 378,679 -0.08(-1.27%)
Jul 06, 2009 6.603 6.684 6.597 6.639 242,974 -0.03(-0.47%)
Jul 02, 2009 6.766 6.766 6.662 6.671 185,849 -0.17(-2.53%)
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.