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 )

56.08 -0.38 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Oct 30, 2009 7.556 7.595 7.427 7.427 296,656 -0.16(-2.16%)
Oct 29, 2009 7.541 7.597 7.527 7.591 166,793 +0.10(+1.28%)
Oct 28, 2009 7.678 7.678 7.494 7.495 321,016 -0.21(-2.66%)
Oct 27, 2009 7.701 7.752 7.673 7.700 461,109 +0.01(+0.18%)
Oct 26, 2009 7.745 7.832 7.678 7.686 104,535 -0.06(-0.81%)
Oct 23, 2009 7.762 7.775 7.737 7.748 244,891 -0.05(-0.62%)
Oct 22, 2009 7.703 7.826 7.634 7.797 127,696 +0.10(+1.30%)
Oct 21, 2009 7.731 7.814 7.697 7.697 220,730 -0.05(-0.71%)
Oct 20, 2009 7.708 7.753 7.708 7.752 470,885 -0.19(-2.43%)
Oct 19, 2009 7.886 7.956 7.851 7.945 714,668 +0.08(+0.97%)
Oct 16, 2009 7.857 7.876 7.829 7.868 849,403 -0.03(-0.41%)
Oct 15, 2009 7.845 7.901 7.845 7.901 250,943 +0.04(+0.56%)
Oct 14, 2009 7.808 7.871 7.784 7.857 261,309 +0.10(+1.31%)
Oct 13, 2009 7.770 7.770 7.737 7.756 784,042 -0.01(-0.14%)
Oct 12, 2009 7.831 7.876 7.751 7.767 295,758 -0.05(-0.62%)
Oct 09, 2009 7.726 7.815 7.723 7.815 409,986 +0.10(+1.33%)
Oct 08, 2009 7.733 7.776 7.712 7.712 174,139 +0.02(+0.32%)
Oct 07, 2009 7.648 7.692 7.627 7.687 166,562 +0.03(+0.41%)
Oct 06, 2009 7.588 7.680 7.544 7.656 962,432 -0.05(-0.61%)
Oct 05, 2009 7.661 7.708 7.566 7.703 174,184 +0.07(+0.94%)
Oct 02, 2009 7.625 7.652 7.609 7.631 450,635 -0.05(-0.63%)
Oct 01, 2009 7.806 7.806 7.680 7.680 289,906 -0.17(-2.11%)
Sep 30, 2009 7.857 7.867 7.734 7.845 351,209 -0.02(-0.30%)
Sep 29, 2009 7.906 7.908 7.861 7.868 713,438 -0.02(-0.32%)
Sep 28, 2009 7.781 7.934 7.781 7.893 306,092 +0.14(+1.75%)
Sep 25, 2009 7.745 7.781 7.737 7.758 447,321 -0.00(-0.04%)
Sep 24, 2009 7.872 7.872 7.728 7.761 159,658 -0.11(-1.37%)
Sep 23, 2009 7.937 7.973 7.868 7.868 519,534 -0.06(-0.81%)
Sep 22, 2009 7.973 7.973 7.889 7.932 400,204 -0.00(-0.02%)
Sep 21, 2009 7.811 7.957 7.811 7.934 441,949 +0.05(+0.69%)
Sep 18, 2009 7.953 7.985 7.876 7.879 356,747 -0.03(-0.43%)
Sep 17, 2009 7.951 7.951 7.899 7.914 508,181 +0.05(+0.57%)
Sep 16, 2009 7.884 7.920 7.839 7.869 728,521 -0.02(-0.29%)
Sep 15, 2009 7.942 7.942 7.842 7.892 367,043 -0.03(-0.41%)
Sep 14, 2009 7.839 7.926 7.814 7.925 117,234 +0.07(+0.89%)
Sep 11, 2009 7.909 7.909 7.848 7.854 349,196 -0.02(-0.32%)
Sep 10, 2009 7.792 7.886 7.765 7.879 300,874 +0.07(+0.90%)
Sep 09, 2009 7.649 7.835 7.649 7.809 260,982 +0.20(+2.67%)
Sep 08, 2009 7.661 7.691 7.566 7.606 268,232 -0.01(-0.14%)
Sep 04, 2009 7.500 7.633 7.500 7.617 156,684 +0.12(+1.56%)
Sep 03, 2009 7.436 7.505 7.407 7.500 156,440 +0.08(+1.03%)
Sep 02, 2009 7.418 7.445 7.376 7.424 169,216 -0.02(-0.34%)
Sep 01, 2009 7.517 7.635 7.444 7.449 299,598 -0.12(-1.63%)
Aug 31, 2009 7.535 7.572 7.482 7.572 117,676 -0.02(-0.29%)
Aug 28, 2009 7.647 7.685 7.529 7.594 77,053 -0.04(-0.53%)
Aug 27, 2009 7.574 7.652 7.538 7.634 84,694 +0.02(+0.27%)
Aug 26, 2009 7.631 7.695 7.586 7.614 151,126 -0.02(-0.22%)
Aug 25, 2009 7.630 7.683 7.606 7.631 1,615,048 +0.01(+0.12%)
Aug 24, 2009 7.659 7.659 7.603 7.622 280,796 +0.03(+0.35%)
Aug 21, 2009 7.556 7.631 7.552 7.596 263,924 +0.09(+1.21%)
Aug 20, 2009 7.444 7.522 7.408 7.505 251,257 +0.08(+1.03%)
Aug 19, 2009 7.288 7.428 7.288 7.428 306,246 +0.08(+1.10%)
Aug 18, 2009 7.344 7.363 7.289 7.347 131,779 +0.01(+0.19%)
Aug 17, 2009 7.333 7.371 7.313 7.333 232,006 -0.10(-1.36%)
Aug 14, 2009 7.460 7.460 7.369 7.435 265,392 -0.03(-0.44%)
Aug 13, 2009 7.513 7.513 7.386 7.468 1,926,769 -0.00(-0.02%)
Aug 12, 2009 7.380 7.521 7.352 7.469 233,692 +0.07(+0.99%)
Aug 11, 2009 7.430 7.444 7.379 7.396 138,895 -0.05(-0.69%)
Aug 10, 2009 7.368 7.456 7.368 7.447 203,800 +0.06(+0.77%)
Aug 07, 2009 7.404 7.431 7.352 7.391 298,957 +0.08(+1.09%)
Aug 06, 2009 7.413 7.414 7.280 7.311 291,386 -0.06(-0.79%)
Aug 05, 2009 7.400 7.400 7.306 7.369 172,242 -0.02(-0.21%)
Aug 04, 2009 7.319 7.404 7.302 7.385 531,842 +0.05(+0.64%)
Aug 03, 2009 7.287 7.344 7.237 7.338 379,113 +0.09(+1.25%)
Jul 31, 2009 7.209 7.305 7.180 7.248 252,135 +0.05(+0.76%)
Jul 30, 2009 7.277 7.283 7.193 7.193 419,519 -0.03(-0.41%)
Jul 29, 2009 7.176 7.246 7.145 7.223 264,655 +0.03(+0.48%)
Jul 28, 2009 7.095 7.196 7.078 7.188 337,202 +0.07(+1.01%)
Jul 27, 2009 7.135 7.140 7.076 7.117 747,157 +0.02(+0.26%)
Jul 24, 2009 6.962 7.098 6.961 7.098 4,359 +0.12(+1.77%)
Jul 23, 2009 6.705 7.006 6.705 6.975 415,756 +0.20(+2.99%)
Jul 22, 2009 6.775 6.817 6.747 6.772 156,530 -0.05(-0.78%)
Jul 21, 2009 6.797 6.872 6.766 6.825 1,550,264 +0.06(+0.88%)
Jul 20, 2009 6.745 6.780 6.705 6.766 381,133 +0.06(+0.91%)
Jul 17, 2009 6.769 6.775 6.693 6.705 310,669 -0.07(-0.99%)
Jul 16, 2009 6.644 6.789 6.644 6.772 453,603 +0.10(+1.52%)
Jul 15, 2009 6.624 6.683 6.590 6.670 308,765 +0.11(+1.69%)
Jul 14, 2009 6.550 6.564 6.507 6.560 411,736 +0.02(+0.31%)
Jul 13, 2009 6.418 6.550 6.393 6.539 378,370 +0.12(+1.82%)
Jul 10, 2009 6.408 6.466 6.388 6.422 308,599 +0.00(+0.05%)
Jul 09, 2009 6.466 6.466 6.407 6.419 252,847 -0.05(-0.80%)
Jul 08, 2009 6.566 6.574 6.438 6.471 280,014 -0.08(-1.19%)
Jul 07, 2009 6.613 6.645 6.536 6.549 379,049 -0.08(-1.27%)
Jul 06, 2009 6.597 6.678 6.591 6.633 243,212 -0.03(-0.47%)
Jul 02, 2009 6.759 6.759 6.655 6.664 186,031 -0.17(-2.53%)
Jul 01, 2009 6.909 6.914 6.828 6.837 395,300 -0.07(-0.95%)
Jun 30, 2009 7.020 7.020 6.872 6.903 601,761 -0.05(-0.67%)
Jun 29, 2009 6.985 6.990 6.853 6.950 509,040 +0.00(+0.00%)
Jun 26, 2009 6.887 6.971 6.846 6.950 192,916 +0.03(+0.38%)
Jun 25, 2009 6.872 6.954 6.864 6.923 425,057 +0.19(+2.87%)
Jun 24, 2009 6.698 6.766 6.695 6.730 173,133 +0.04(+0.65%)
Jun 23, 2009 6.761 6.761 6.669 6.686 946,284 -0.01(-0.09%)
Jun 22, 2009 6.808 6.831 6.689 6.692 315,894 -0.15(-2.14%)
Jun 19, 2009 6.844 6.919 6.829 6.839 472,847 +0.06(+0.83%)
Jun 18, 2009 6.669 6.807 6.669 6.783 156,229 +0.10(+1.47%)
Jun 17, 2009 6.550 6.730 6.550 6.684 329,349 +0.13(+1.93%)
Jun 16, 2009 6.591 6.669 6.558 6.558 223,006 -0.01(-0.19%)
Jun 15, 2009 6.723 6.723 6.545 6.571 239,116 -0.22(-3.22%)
Jun 12, 2009 6.739 6.811 6.717 6.789 177,877 +0.02(+0.32%)
Jun 11, 2009 6.694 6.839 6.684 6.767 226,820 +0.10(+1.43%)
Jun 10, 2009 6.744 6.756 6.625 6.672 212,390 -0.03(-0.47%)
Jun 09, 2009 6.645 6.720 6.640 6.703 619,473 +0.06(+0.87%)
Jun 08, 2009 6.702 6.702 6.579 6.645 215,551 -0.08(-1.16%)
Jun 05, 2009 6.708 6.750 6.649 6.723 362,414 +0.01(+0.17%)
Jun 04, 2009 6.805 6.805 6.650 6.712 8,819,187 -0.08(-1.23%)
Jun 03, 2009 6.787 6.817 6.733 6.795 3,802,306 -0.05(-0.77%)
Jun 02, 2009 6.628 6.861 6.628 6.848 1,910,672 +0.20(+3.00%)
Jun 01, 2009 6.574 6.677 6.574 6.649 1,044,018 +0.14(+2.11%)
May 29, 2009 6.397 6.511 6.379 6.511 185,697 +0.13(+2.00%)
May 28, 2009 6.427 6.436 6.315 6.383 266,828 -0.00(-0.05%)
May 27, 2009 6.432 6.488 6.386 6.386 1,587,124 -0.07(-1.09%)
May 26, 2009 6.257 6.471 6.240 6.457 439,372 +0.15(+2.43%)
May 22, 2009 6.307 6.355 6.276 6.304 368,793 +0.01(+0.17%)
May 21, 2009 6.340 6.374 6.248 6.293 320,528 -0.12(-1.80%)
May 20, 2009 6.429 6.502 6.408 6.408 937,803 -0.00(-0.05%)
May 19, 2009 6.416 6.447 6.388 6.411 282,412 -0.02(-0.29%)
May 18, 2009 6.443 6.458 6.330 6.430 262,161 +0.05(+0.76%)
May 15, 2009 6.382 6.430 6.327 6.382 336,522 -0.04(-0.59%)
May 14, 2009 6.425 6.450 6.366 6.419 308,284 +0.06(+0.88%)
May 13, 2009 6.480 6.480 6.354 6.363 636,455 -0.16(-2.39%)
May 12, 2009 6.527 6.552 6.435 6.519 284,277 +0.00(+0.00%)
May 11, 2009 6.450 6.572 6.450 6.519 510,829 -0.08(-1.28%)
May 08, 2009 6.611 6.656 6.485 6.603 296,931 +0.12(+1.93%)
May 07, 2009 6.396 6.507 6.396 6.478 553,023 +0.13(+1.99%)
May 06, 2009 6.452 6.452 6.323 6.352 263,264 -0.03(-0.46%)
May 05, 2009 6.438 6.438 6.318 6.382 275,572 +0.03(+0.42%)
May 04, 2009 6.327 6.355 6.322 6.355 305,534 +0.15(+2.39%)
May 01, 2009 6.209 6.218 6.132 6.207 105,798 -0.00(-0.03%)
Apr 30, 2009 6.305 6.340 6.193 6.209 267,277 +0.00(+0.05%)
Apr 29, 2009 6.189 6.251 6.118 6.205 223,237 +0.12(+2.05%)
Apr 28, 2009 5.996 6.137 5.996 6.081 169,844 +0.07(+1.12%)
Apr 27, 2009 5.956 6.078 5.956 6.014 155,588 +0.02(+0.34%)
Apr 24, 2009 5.959 6.029 5.917 5.993 118,394 +0.09(+1.59%)
Apr 23, 2009 6.032 6.032 5.825 5.900 569,254 -0.12(-2.02%)
Apr 22, 2009 5.948 6.087 5.948 6.021 118,599 +0.00(+0.08%)
Apr 21, 2009 6.039 6.039 5.962 6.017 254,123 -0.03(-0.57%)
Apr 20, 2009 6.093 6.187 6.021 6.051 818,607 -0.17(-2.78%)
Apr 17, 2009 6.157 6.249 6.110 6.224 85,008 +0.11(+1.81%)
Apr 16, 2009 6.046 6.132 6.020 6.113 666,667 +0.09(+1.42%)
Apr 15, 2009 6.006 6.064 5.957 6.028 1,565,816 +0.00(+0.00%)
Apr 14, 2009 5.959 6.056 5.959 6.028 620,210 +0.01(+0.10%)
Apr 13, 2009 6.045 6.045 5.955 6.021 211,499 +0.01(+0.23%)
Apr 09, 2009 5.951 6.029 5.926 6.007 190,890 +0.17(+2.83%)
Apr 08, 2009 5.722 5.842 5.722 5.842 486,572 +0.13(+2.27%)
Apr 07, 2009 5.719 5.777 5.683 5.713 71,213 -0.06(-1.03%)
Apr 06, 2009 5.727 5.783 5.706 5.772 190,685 +0.01(+0.19%)
Apr 03, 2009 5.848 5.848 5.725 5.761 134,318 -0.05(-0.94%)
Apr 02, 2009 5.859 5.917 5.812 5.816 309,874 +0.10(+1.83%)
Apr 01, 2009 5.638 5.714 5.566 5.711 348,638 -0.03(-0.60%)
Mar 31, 2009 5.716 5.832 5.709 5.745 105,881 +0.05(+0.85%)
Mar 30, 2009 5.770 5.770 5.633 5.697 555,933 -0.14(-2.38%)
Mar 26, 2009 5.694 5.840 5.675 5.836 816,293 +0.19(+3.37%)
Mar 25, 2009 5.652 5.725 5.496 5.645 763,452 +0.07(+1.17%)
Mar 24, 2009 5.533 5.681 5.528 5.580 1,175,169 -0.07(-1.27%)
Mar 23, 2009 5.532 5.652 5.528 5.652 657,064 +0.25(+4.56%)
Mar 20, 2009 5.463 5.530 5.372 5.405 557,176 -0.07(-1.31%)
Mar 19, 2009 5.635 5.635 5.447 5.477 2,508,677 -0.16(-2.75%)
Mar 18, 2009 5.538 5.702 5.538 5.632 221,513 +0.07(+1.30%)
Mar 17, 2009 5.538 5.560 5.450 5.560 194,518 +0.08(+1.42%)
Mar 16, 2009 5.589 5.619 5.482 5.482 586,991 -0.05(-0.93%)
Mar 13, 2009 5.424 5.541 5.382 5.533 0 +0.18(+3.35%)
Mar 12, 2009 5.115 5.371 5.093 5.354 332,317 +0.20(+3.94%)
Mar 11, 2009 5.235 5.302 5.135 5.151 502,515 -0.02(-0.36%)
Mar 10, 2009 4.962 5.171 4.962 5.170 524,150 +0.23(+4.58%)
Mar 09, 2009 4.928 5.057 4.911 4.943 337,279 -0.08(-1.64%)
Mar 06, 2009 5.053 5.132 4.928 5.026 0 -0.01(-0.22%)
Mar 05, 2009 5.188 5.188 5.012 5.037 471,225 -0.22(-4.10%)
Mar 04, 2009 5.227 5.329 5.114 5.252 1,616,862 +0.11(+2.15%)
Mar 02, 2009 5.340 5.340 5.126 5.142 2,475,221 -0.32(-5.83%)
Feb 27, 2009 5.619 5.636 5.460 5.460 0 -0.23(-3.98%)
Feb 26, 2009 5.982 5.982 5.686 5.686 777,202 -0.27(-4.59%)
Feb 25, 2009 6.045 6.068 5.913 5.960 395,274 -0.14(-2.34%)
Feb 24, 2009 6.034 6.117 5.978 6.103 468,347 +0.13(+2.14%)
Feb 23, 2009 6.205 6.205 5.966 5.975 548,317 -0.11(-1.85%)
Feb 20, 2009 5.836 6.156 5.836 6.087 509,560 -0.11(-1.81%)
Feb 19, 2009 6.252 6.288 6.187 6.199 196,371 -0.02(-0.40%)
Feb 18, 2009 6.335 6.335 6.193 6.224 664,154 -0.06(-0.92%)
Feb 17, 2009 6.199 6.337 6.199 6.282 296,989 -0.10(-1.62%)
Feb 13, 2009 6.347 6.429 6.346 6.386 431,429 +0.01(+0.23%)
Feb 12, 2009 6.285 6.371 6.178 6.371 341,125 +0.07(+1.19%)
Feb 11, 2009 6.257 6.303 6.234 6.296 204,018 +0.07(+1.20%)
Feb 10, 2009 6.366 6.413 6.193 6.221 686,802 -0.18(-2.76%)
Feb 09, 2009 6.458 6.460 6.327 6.397 416,563 -0.05(-0.85%)
Feb 06, 2009 6.379 6.496 6.371 6.452 825,627 +0.09(+1.37%)
Feb 05, 2009 6.235 6.405 6.235 6.365 1,892,402 +0.04(+0.64%)
Feb 04, 2009 6.276 6.429 6.276 6.324 1,395,221 +0.05(+0.87%)
Feb 03, 2009 6.218 6.296 6.148 6.269 1,479,377 +0.07(+1.08%)
Feb 02, 2009 6.126 6.243 6.107 6.202 541,432 +0.03(+0.45%)
Jan 30, 2009 6.227 6.251 6.157 6.174 0 -0.01(-0.18%)
Jan 29, 2009 6.273 6.293 6.176 6.185 754,964 -0.14(-2.17%)
Jan 28, 2009 6.237 6.349 6.237 6.322 1,108,257 +0.14(+2.22%)
Jan 27, 2009 6.015 6.220 6.015 6.185 550,587 +0.20(+3.39%)
Jan 26, 2009 5.889 6.031 5.889 5.982 575,113 +0.09(+1.46%)
Jan 23, 2009 5.906 5.937 5.822 5.897 521,637 -0.13(-2.12%)
Jan 22, 2009 5.964 6.043 5.900 6.025 434,006 -0.03(-0.52%)
Jan 21, 2009 5.928 6.056 5.865 6.056 463,366 +0.18(+3.00%)
Jan 20, 2009 6.096 6.138 5.873 5.879 511,380 -0.25(-4.10%)
Jan 16, 2009 6.093 6.149 6.054 6.131 1,470,140 +0.06(+1.05%)
Jan 15, 2009 5.981 6.087 5.875 6.067 912,450 +0.08(+1.33%)
Jan 14, 2009 5.948 6.004 5.911 5.987 603,550 -0.05(-0.75%)
Jan 13, 2009 5.894 6.045 5.894 6.032 409,621 +0.13(+2.14%)
Jan 12, 2009 5.892 5.961 5.885 5.906 884,808 +0.07(+1.23%)
Jan 09, 2009 5.887 5.906 5.816 5.834 299,662 -0.02(-0.37%)
Jan 08, 2009 5.837 5.859 5.752 5.856 438,256 -0.03(-0.53%)
Jan 07, 2009 5.870 5.939 5.859 5.887 228,654 -0.10(-1.59%)
Jan 06, 2009 6.021 6.076 5.956 5.982 1,870,011 -0.02(-0.29%)
Jan 05, 2009 6.092 6.112 5.967 6.000 1,209,619 -0.12(-2.04%)
Jan 02, 2009 5.992 6.132 5.920 6.124 0 +0.15(+2.56%)
Jan 01, 2009 5.814 6.000 5.814 5.971 0 +0.00(+0.00%)
Dec 31, 2008 5.814 6.000 5.814 5.971 496,675 +0.15(+2.49%)
Dec 30, 2008 5.745 5.837 5.739 5.826 441,199 +0.15(+2.55%)
Dec 29, 2008 5.795 5.805 5.639 5.681 701,796 -0.10(-1.78%)
Dec 26, 2008 5.783 5.801 5.753 5.784 617,281 +0.02(+0.38%)
Dec 24, 2008 5.803 5.803 5.725 5.762 663,359 +0.00(+0.00%)
Dec 23, 2008 5.861 5.861 5.752 5.762 340,285 -0.07(-1.12%)
Dec 22, 2008 5.904 5.925 5.708 5.828 248,103 -0.08(-1.29%)
Dec 19, 2008 5.992 6.051 5.875 5.904 197,108 -0.10(-1.64%)
Dec 18, 2008 6.050 6.134 5.941 6.003 309,874 +0.03(+0.50%)
Dec 17, 2008 5.925 6.062 5.861 5.973 509,938 +0.02(+0.34%)
Dec 16, 2008 5.747 5.957 5.747 5.953 909,232 +0.26(+4.49%)
Dec 15, 2008 5.878 5.878 5.664 5.697 675,827 -0.12(-2.09%)
Dec 12, 2008 5.837 5.837 5.694 5.819 1,267,364 -0.10(-1.76%)
Dec 11, 2008 5.920 6.088 5.881 5.923 911,149 -0.06(-0.97%)
Dec 10, 2008 5.996 6.050 5.906 5.981 464,642 +0.04(+0.60%)
Dec 09, 2008 6.023 6.131 5.884 5.945 447,789 -0.16(-2.56%)
Dec 08, 2008 6.090 6.162 6.026 6.101 333,804 +0.15(+2.57%)
Dec 05, 2008 5.650 5.948 5.563 5.948 287,502 +0.25(+4.44%)
Dec 04, 2008 5.773 5.854 5.617 5.695 269,309 -0.12(-2.07%)
Dec 03, 2008 5.668 5.835 5.524 5.816 389,498 +0.16(+2.87%)
Dec 02, 2008 5.624 5.670 5.504 5.653 150,741 +0.15(+2.75%)
Dec 01, 2008 5.772 5.772 5.488 5.502 603,780 -0.38(-6.47%)
Nov 28, 2008 5.789 5.883 5.789 5.883 237,737 +0.08(+1.32%)
Nov 26, 2008 5.594 5.823 5.594 5.806 956,317 +0.11(+1.97%)
Nov 25, 2008 5.873 5.873 5.591 5.694 270,597 +0.01(+0.25%)
Nov 24, 2008 5.486 5.767 5.483 5.680 674,751 +0.23(+4.21%)
Nov 21, 2008 5.231 5.465 5.126 5.450 841,050 +0.19(+3.58%)
Nov 20, 2008 5.650 5.650 5.218 5.262 1,854,215 -0.41(-7.18%)
Nov 19, 2008 5.962 6.079 5.669 5.669 897,520 -0.31(-5.22%)
Nov 18, 2008 6.302 6.302 5.876 5.981 556,702 -0.17(-2.74%)
Nov 17, 2008 6.268 6.291 6.149 6.149 1,593,143 -0.16(-2.59%)
Nov 14, 2008 6.533 6.619 6.313 6.313 346,728 -0.31(-4.66%)
Nov 13, 2008 6.400 6.622 6.057 6.622 847,922 +0.32(+5.05%)
Nov 12, 2008 6.581 6.581 6.294 6.304 356,709 -0.36(-5.41%)
Nov 11, 2008 6.708 6.769 6.614 6.664 227,602 -0.14(-2.09%)
Nov 10, 2008 7.096 7.096 6.767 6.806 338,458 -0.10(-1.42%)
Nov 07, 2008 6.847 6.929 6.812 6.904 202,018 +0.10(+1.51%)
Nov 06, 2008 7.007 7.037 6.772 6.801 516,810 -0.23(-3.32%)
Nov 05, 2008 7.157 7.277 7.012 7.035 736,323 -0.24(-3.30%)
Nov 04, 2008 7.332 7.681 7.207 7.276 852,737 +0.13(+1.83%)
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.