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

FT Gold Strategy Target Income ETF (NQ: IGLD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2004 5.880 6.400 5.600 6.290 172,600 +0.12(+1.94%)
Nov 29, 2004 5.950 6.430 5.950 6.170 69,000 -0.26(-4.04%)
Nov 26, 2004 5.820 6.500 5.820 6.430 66,600 +0.18(+2.88%)
Nov 24, 2004 5.900 6.640 5.860 6.250 364,600 +0.25(+4.17%)
Nov 23, 2004 5.400 6.090 5.300 6.000 173,700 +0.60(+11.11%)
Nov 22, 2004 5.400 5.560 5.100 5.400 76,200 -0.21(-3.74%)
Nov 19, 2004 5.080 6.210 4.950 5.610 359,700 +0.53(+10.43%)
Nov 18, 2004 5.240 5.240 5.000 5.080 35,300 +0.02(+0.40%)
Nov 17, 2004 4.989 5.220 4.820 5.060 174,800 +0.41(+8.82%)
Nov 16, 2004 4.730 4.940 4.640 4.650 68,000 -0.15(-3.12%)
Nov 15, 2004 4.400 4.850 4.400 4.800 72,300 +0.19(+4.12%)
Nov 12, 2004 4.560 4.700 4.560 4.610 6,400 -0.06(-1.28%)
Nov 11, 2004 4.560 4.700 4.530 4.670 46,900 +0.21(+4.71%)
Nov 10, 2004 4.250 4.690 4.250 4.460 87,200 +0.16(+3.72%)
Nov 09, 2004 4.100 4.300 4.100 4.300 16,300 +0.16(+3.86%)
Nov 08, 2004 4.200 4.300 4.069 4.140 33,000 +0.04(+0.98%)
Nov 05, 2004 4.190 4.210 4.100 4.100 11,000 -0.05(-1.20%)
Nov 04, 2004 4.120 4.210 4.120 4.150 16,700 -0.01(-0.24%)
Nov 03, 2004 4.200 4.250 4.138 4.160 15,300 -0.06(-1.42%)
Nov 02, 2004 4.249 4.280 4.220 4.220 11,200 -0.03(-0.71%)
Nov 01, 2004 4.153 4.300 4.153 4.250 5,700 +0.05(+1.19%)
Oct 29, 2004 4.250 4.260 4.160 4.200 6,900 -0.08(-1.87%)
Oct 28, 2004 4.370 4.370 4.280 4.280 4,300 -0.09(-2.06%)
Oct 27, 2004 4.290 4.430 4.290 4.370 8,100 +0.07(+1.63%)
Oct 26, 2004 4.300 4.300 4.270 4.300 6,000 +0.00(+0.00%)
Oct 25, 2004 4.440 4.600 4.300 4.300 5,300 +0.01(+0.23%)
Oct 22, 2004 4.440 4.600 4.290 4.290 33,800 -0.03(-0.69%)
Oct 21, 2004 4.300 4.400 4.300 4.320 4,900 -0.02(-0.46%)
Oct 20, 2004 4.410 4.410 4.300 4.340 24,800 -0.11(-2.47%)
Oct 19, 2004 4.490 4.490 4.390 4.450 3,700 +0.08(+1.83%)
Oct 18, 2004 4.450 4.450 4.370 4.370 9,500 -0.04(-0.91%)
Oct 15, 2004 4.510 4.520 4.410 4.410 2,900 -0.12(-2.65%)
Oct 14, 2004 4.500 4.530 4.500 4.530 20,200 -0.02(-0.44%)
Oct 13, 2004 4.550 4.560 4.500 4.550 10,300 -0.01(-0.22%)
Oct 12, 2004 4.510 4.590 4.510 4.560 9,300 -0.04(-0.87%)
Oct 11, 2004 4.690 4.690 4.510 4.600 3,900 +0.03(+0.66%)
Oct 08, 2004 4.689 4.700 4.560 4.570 8,900 -0.11(-2.35%)
Oct 07, 2004 4.680 4.700 4.680 4.680 1,100 -0.05(-1.06%)
Oct 06, 2004 4.790 4.800 4.670 4.730 5,000 -0.04(-0.84%)
Oct 05, 2004 4.740 4.820 4.740 4.770 22,200 +0.07(+1.49%)
Oct 04, 2004 4.600 4.770 4.600 4.700 8,700 +0.10(+2.17%)
Oct 01, 2004 4.510 4.640 4.510 4.600 4,100 +0.04(+0.88%)
Sep 30, 2004 4.591 4.669 4.500 4.560 13,300 -0.04(-0.87%)
Sep 29, 2004 4.490 4.690 4.420 4.600 13,700 -0.02(-0.43%)
Sep 28, 2004 4.560 4.620 4.560 4.620 1,300 +0.03(+0.65%)
Sep 27, 2004 4.460 4.640 4.410 4.590 11,000 -0.11(-2.34%)
Sep 24, 2004 4.810 5.000 4.700 4.700 11,900 -0.11(-2.29%)
Sep 23, 2004 4.710 4.850 4.660 4.810 19,000 +0.07(+1.48%)
Sep 22, 2004 4.710 4.940 4.700 4.740 29,700 -0.05(-1.04%)
Sep 21, 2004 4.740 4.900 4.740 4.790 11,000 +0.14(+3.01%)
Sep 20, 2004 4.610 4.780 4.530 4.650 29,700 -0.03(-0.64%)
Sep 17, 2004 4.670 4.900 4.470 4.680 29,800 -0.02(-0.43%)
Sep 16, 2004 4.490 4.730 4.410 4.700 18,440 +0.20(+4.44%)
Sep 15, 2004 4.490 4.530 4.420 4.500 5,600 +0.00(+0.00%)
Sep 14, 2004 4.580 4.580 4.500 4.500 11,400 -0.13(-2.81%)
Sep 13, 2004 4.610 4.750 4.500 4.630 32,500 +0.08(+1.76%)
Sep 10, 2004 4.680 4.820 4.390 4.550 22,800 +0.25(+5.81%)
Sep 09, 2004 4.370 4.370 4.300 4.300 1,900 -0.03(-0.72%)
Sep 08, 2004 4.350 4.360 4.330 4.331 3,500 -0.05(-1.12%)
Sep 07, 2004 4.300 4.480 4.300 4.380 2,414 -0.09(-2.01%)
Sep 03, 2004 4.450 4.530 4.370 4.470 38,500 +0.17(+3.95%)
Sep 02, 2004 4.200 4.400 4.180 4.300 33,900 +0.00(+0.00%)
Sep 01, 2004 4.290 4.350 4.290 4.300 55,200 +0.02(+0.47%)
Aug 31, 2004 4.260 4.280 4.260 4.280 300 +0.03(+0.71%)
Aug 30, 2004 4.150 4.310 4.150 4.250 1,600 -0.05(-1.16%)
Aug 27, 2004 4.350 4.350 4.250 4.300 4,900 +0.05(+1.18%)
Aug 26, 2004 4.230 4.310 4.230 4.250 20,600 +0.01(+0.26%)
Aug 25, 2004 4.290 4.290 4.210 4.239 4,900 -0.04(-0.96%)
Aug 24, 2004 4.150 4.290 4.150 4.280 15,400 +0.13(+3.13%)
Aug 23, 2004 4.210 4.250 4.150 4.150 5,956 -0.11(-2.58%)
Aug 20, 2004 4.190 4.260 4.170 4.260 1,400 +0.01(+0.24%)
Aug 19, 2004 4.170 4.250 4.110 4.250 19,800 +0.01(+0.24%)
Aug 18, 2004 4.230 4.240 4.100 4.240 15,050 +0.05(+1.19%)
Aug 17, 2004 4.150 4.190 4.110 4.190 1,300 +0.02(+0.48%)
Aug 16, 2004 4.100 4.230 4.100 4.170 15,900 -0.06(-1.44%)
Aug 13, 2004 4.160 4.240 4.160 4.231 16,200 +0.07(+1.71%)
Aug 12, 2004 4.160 4.250 4.150 4.160 9,000 -0.04(-0.95%)
Aug 11, 2004 4.110 4.360 4.100 4.200 34,200 +0.05(+1.20%)
Aug 10, 2004 4.120 4.240 4.100 4.150 23,700 +0.08(+1.97%)
Aug 09, 2004 4.250 4.250 4.070 4.070 11,500 -0.23(-5.35%)
Aug 06, 2004 4.350 4.350 4.290 4.300 8,400 -0.02(-0.46%)
Aug 05, 2004 4.300 4.410 4.300 4.320 7,200 -0.07(-1.59%)
Aug 04, 2004 4.420 4.440 4.350 4.390 6,300 -0.04(-0.90%)
Aug 03, 2004 4.450 4.450 4.420 4.430 29,275 -0.02(-0.45%)
Aug 02, 2004 4.500 4.610 4.450 4.450 3,400 -0.09(-1.98%)
Jul 30, 2004 4.670 4.810 4.430 4.540 21,400 +0.09(+2.02%)
Jul 29, 2004 4.420 4.460 4.420 4.450 3,500 +0.09(+2.06%)
Jul 28, 2004 4.410 4.420 4.230 4.360 12,900 -0.09(-2.02%)
Jul 27, 2004 4.425 4.480 4.330 4.450 7,100 +0.09(+2.06%)
Jul 26, 2004 4.750 4.800 4.330 4.360 17,300 -0.39(-8.21%)
Jul 23, 2004 4.740 4.820 4.460 4.750 41,800 +0.00(+0.00%)
Jul 22, 2004 4.330 5.000 4.330 4.750 81,500 +0.41(+9.45%)
Jul 21, 2004 4.359 4.359 4.060 4.340 84,700 +0.16(+3.83%)
Jul 20, 2004 4.350 4.400 4.160 4.180 22,400 -0.29(-6.49%)
Jul 19, 2004 4.290 4.800 4.100 4.470 68,200 +0.07(+1.59%)
Jul 16, 2004 4.290 4.430 4.290 4.400 16,900 +0.02(+0.46%)
Jul 15, 2004 4.460 4.460 4.260 4.380 26,500 -0.12(-2.67%)
Jul 14, 2004 4.600 4.600 4.460 4.500 4,600 +0.05(+1.12%)
Jul 13, 2004 4.600 4.650 4.400 4.450 34,800 -0.20(-4.30%)
Jul 12, 2004 4.600 4.670 4.600 4.650 11,800 +0.00(+0.00%)
Jul 09, 2004 4.580 4.653 4.580 4.650 4,300 +0.07(+1.53%)
Jul 08, 2004 4.610 4.770 4.580 4.580 22,100 -0.13(-2.76%)
Jul 07, 2004 4.660 4.800 4.590 4.710 44,100 +0.05(+1.07%)
Jul 06, 2004 4.900 5.030 4.650 4.660 41,400 -0.25(-5.09%)
Jul 02, 2004 4.860 4.910 4.840 4.910 10,300 +0.06(+1.24%)
Jul 01, 2004 4.860 4.870 4.850 4.850 5,200 -0.01(-0.21%)
Jun 30, 2004 4.890 4.890 4.860 4.860 400 -0.11(-2.21%)
Jun 29, 2004 5.030 5.030 4.940 4.970 8,200 +0.04(+0.81%)
Jun 28, 2004 4.810 4.980 4.810 4.930 10,400 +0.13(+2.71%)
Jun 25, 2004 4.810 4.900 4.740 4.800 5,400 +0.08(+1.69%)
Jun 24, 2004 4.900 5.000 4.710 4.720 40,300 +0.10(+2.16%)
Jun 23, 2004 4.540 4.800 4.540 4.620 17,600 +0.06(+1.32%)
Jun 22, 2004 4.700 4.710 4.530 4.560 24,800 -0.20(-4.20%)
Jun 21, 2004 4.710 4.770 4.700 4.760 5,800 -0.02(-0.42%)
Jun 18, 2004 4.850 4.850 4.720 4.780 5,200 -0.20(-4.02%)
Jun 17, 2004 4.750 4.990 4.710 4.980 14,100 +0.15(+3.11%)
Jun 16, 2004 4.990 4.990 4.770 4.830 18,000 -0.19(-3.78%)
Jun 15, 2004 4.870 5.030 4.860 5.020 6,900 +0.17(+3.51%)
Jun 14, 2004 4.850 4.890 4.850 4.850 12,800 -0.17(-3.39%)
Jun 10, 2004 4.940 5.020 4.870 5.020 18,800 +0.09(+1.83%)
Jun 09, 2004 5.040 5.048 4.850 4.930 21,800 -0.13(-2.57%)
Jun 08, 2004 5.170 5.250 5.040 5.060 13,300 -0.22(-4.17%)
Jun 07, 2004 5.330 5.330 5.200 5.280 17,200 +0.10(+1.93%)
Jun 04, 2004 5.210 5.220 5.140 5.180 14,900 +0.03(+0.58%)
Jun 03, 2004 5.230 5.450 5.150 5.150 37,600 -0.05(-0.96%)
Jun 02, 2004 5.250 5.300 5.150 5.200 23,700 +0.04(+0.78%)
Jun 01, 2004 4.910 5.170 4.901 5.160 14,400 +0.30(+6.17%)
May 28, 2004 4.800 4.960 4.800 4.860 8,900 +0.06(+1.25%)
May 27, 2004 4.969 4.970 4.800 4.800 6,300 -0.07(-1.44%)
May 26, 2004 4.871 4.900 4.850 4.870 4,100 -0.06(-1.22%)
May 25, 2004 4.800 4.940 4.800 4.930 7,400 -0.05(-1.00%)
May 24, 2004 4.969 4.980 4.800 4.980 29,700 +0.28(+5.96%)
May 21, 2004 4.990 4.990 4.490 4.700 108,600 -0.25(-5.05%)
May 20, 2004 4.860 5.000 4.840 4.950 19,400 +0.10(+2.06%)
May 19, 2004 4.700 4.900 4.700 4.850 27,100 +0.20(+4.30%)
May 18, 2004 4.640 4.790 4.570 4.650 58,600 +0.07(+1.53%)
May 17, 2004 4.670 4.780 4.460 4.580 51,500 -0.30(-6.15%)
May 14, 2004 4.750 4.900 4.750 4.880 18,800 +0.18(+3.83%)
May 13, 2004 4.940 5.060 4.600 4.700 105,000 -0.12(-2.49%)
May 12, 2004 5.130 5.130 4.680 4.820 32,100 -0.15(-3.02%)
May 11, 2004 5.250 5.250 4.930 4.970 54,400 +0.11(+2.26%)
May 10, 2004 4.700 5.120 4.700 4.860 79,300 +0.12(+2.53%)
May 07, 2004 4.830 4.870 4.630 4.740 17,800 -0.08(-1.66%)
May 06, 2004 5.020 5.020 4.510 4.820 171,400 -0.17(-3.41%)
May 05, 2004 5.000 5.050 4.900 4.990 128,500 -0.01(-0.20%)
May 04, 2004 5.030 5.120 4.880 5.000 187,800 -0.05(-0.99%)
May 03, 2004 5.020 5.180 4.970 5.050 78,600 +0.10(+2.02%)
Apr 30, 2004 5.260 5.600 4.860 4.950 187,100 -0.41(-7.65%)
Apr 29, 2004 5.630 5.780 5.300 5.360 91,300 -0.46(-7.90%)
Apr 28, 2004 5.970 6.090 5.570 5.820 115,900 -0.24(-3.96%)
Apr 27, 2004 5.861 6.290 5.860 6.060 126,100 +0.21(+3.59%)
Apr 26, 2004 5.230 6.080 5.220 5.850 336,200 +0.37(+6.75%)
Apr 23, 2004 5.110 5.480 5.050 5.480 80,700 +0.21(+3.98%)
Apr 22, 2004 5.100 5.360 5.050 5.270 46,200 +0.19(+3.74%)
Apr 21, 2004 5.140 5.140 5.020 5.080 26,600 -0.07(-1.36%)
Apr 20, 2004 5.270 5.270 5.150 5.150 23,700 -0.12(-2.28%)
Apr 19, 2004 5.320 5.400 5.150 5.270 39,300 -0.01(-0.19%)
Apr 16, 2004 5.350 5.350 5.110 5.280 34,200 -0.02(-0.38%)
Apr 15, 2004 5.500 5.500 5.220 5.300 92,500 -0.01(-0.19%)
Apr 14, 2004 5.050 5.460 5.000 5.310 268,600 +0.20(+3.91%)
Apr 13, 2004 5.150 5.530 5.050 5.110 110,000 +0.06(+1.19%)
Apr 12, 2004 5.289 5.289 4.920 5.050 103,100 -0.07(-1.37%)
Apr 08, 2004 5.040 5.440 4.960 5.120 135,100 +0.22(+4.47%)
Apr 07, 2004 5.040 5.040 4.730 4.901 18,400 -0.12(-2.37%)
Apr 06, 2004 4.901 5.050 4.660 5.020 68,900 +0.02(+0.40%)
Apr 05, 2004 4.900 5.050 4.900 5.000 48,100 -0.07(-1.38%)
Apr 02, 2004 5.150 5.220 4.901 5.070 94,300 -0.08(-1.55%)
Apr 01, 2004 5.450 5.460 5.110 5.150 104,600 -0.05(-0.96%)
Mar 31, 2004 5.100 5.640 5.000 5.200 673,500 +0.46(+9.70%)
Mar 30, 2004 4.700 4.850 4.610 4.740 72,700 +0.04(+0.85%)
Mar 29, 2004 4.500 4.700 4.320 4.700 88,000 +0.21(+4.68%)
Mar 26, 2004 4.250 4.500 4.240 4.490 48,800 +0.26(+6.15%)
Mar 25, 2004 4.110 4.320 4.110 4.230 57,100 +0.06(+1.44%)
Mar 24, 2004 4.111 4.180 4.110 4.170 14,000 +0.06(+1.46%)
Mar 23, 2004 4.130 4.210 4.060 4.110 41,000 +0.00(+0.00%)
Mar 22, 2004 4.330 4.330 4.090 4.110 36,800 -0.21(-4.86%)
Mar 19, 2004 4.260 4.520 4.260 4.320 6,200 -0.01(-0.23%)
Mar 18, 2004 4.360 4.380 4.110 4.330 17,700 +0.13(+3.10%)
Mar 17, 2004 4.325 4.420 4.120 4.200 160,300 -0.08(-1.87%)
Mar 16, 2004 4.340 4.600 4.170 4.280 98,400 -0.04(-0.93%)
Mar 15, 2004 4.540 4.590 4.310 4.320 127,500 -0.28(-6.09%)
Mar 12, 2004 4.510 4.900 4.510 4.600 32,400 +0.05(+1.10%)
Mar 11, 2004 4.580 4.780 4.510 4.550 46,700 -0.05(-1.09%)
Mar 10, 2004 4.970 4.980 4.570 4.600 63,300 -0.08(-1.71%)
Mar 09, 2004 4.510 4.820 4.510 4.680 50,100 +0.02(+0.43%)
Mar 08, 2004 5.000 5.050 4.650 4.660 75,100 -0.35(-7.04%)
Mar 05, 2004 4.750 5.060 4.520 5.013 113,200 +0.21(+4.44%)
Mar 04, 2004 5.390 5.477 4.720 4.800 717,400 -0.43(-8.22%)
Mar 03, 2004 4.090 5.730 4.050 5.230 1,743,500 +1.16(+28.50%)
Mar 02, 2004 4.090 4.090 4.050 4.070 17,200 -0.02(-0.51%)
Mar 01, 2004 4.130 4.140 4.030 4.091 39,200 +0.02(+0.52%)
Feb 27, 2004 4.189 4.189 4.070 4.070 5,900 -0.14(-3.33%)
Feb 26, 2004 4.140 4.220 4.120 4.210 17,600 +0.11(+2.68%)
Feb 25, 2004 4.036 4.240 4.030 4.100 32,100 +0.02(+0.49%)
Feb 24, 2004 4.100 4.160 4.010 4.080 68,300 -0.09(-2.16%)
Feb 23, 2004 4.060 4.170 4.020 4.170 60,100 +0.02(+0.43%)
Feb 20, 2004 4.390 4.390 4.100 4.152 68,100 -0.16(-3.67%)
Feb 19, 2004 4.310 4.480 4.200 4.310 96,900 -0.01(-0.23%)
Feb 18, 2004 5.010 5.020 4.310 4.320 325,300 -0.63(-12.73%)
Feb 17, 2004 4.750 4.990 4.700 4.950 243,500 +0.33(+7.14%)
Feb 13, 2004 4.680 4.740 4.550 4.620 49,500 -0.03(-0.65%)
Feb 12, 2004 4.550 4.680 4.510 4.650 74,500 +0.02(+0.43%)
Feb 11, 2004 4.430 4.630 4.330 4.630 85,500 +0.34(+7.93%)
Feb 10, 2004 4.250 4.290 4.020 4.290 26,000 +0.04(+0.94%)
Feb 09, 2004 4.100 4.260 4.100 4.250 22,900 +0.19(+4.65%)
Feb 06, 2004 4.040 4.170 4.040 4.061 25,400 +0.00(+0.05%)
Feb 05, 2004 4.020 4.140 4.020 4.059 21,300 -0.03(-0.76%)
Feb 04, 2004 4.200 4.320 4.020 4.090 40,300 -0.23(-5.32%)
Feb 03, 2004 4.350 4.378 4.220 4.320 25,200 -0.05(-1.14%)
Feb 02, 2004 4.320 4.370 4.250 4.370 14,900 +0.11(+2.58%)
Jan 30, 2004 4.210 4.300 4.210 4.260 9,700 +0.01(+0.24%)
Jan 29, 2004 4.310 4.390 4.210 4.250 54,100 -0.15(-3.41%)
Jan 28, 2004 4.760 4.810 4.370 4.400 62,700 -0.35(-7.37%)
Jan 27, 2004 4.660 4.990 4.650 4.750 120,800 +0.13(+2.81%)
Jan 26, 2004 4.630 4.770 4.590 4.620 49,200 +0.01(+0.22%)
Jan 23, 2004 4.370 4.750 4.370 4.610 154,400 +0.16(+3.60%)
Jan 22, 2004 4.500 4.620 4.300 4.450 77,900 +0.05(+1.14%)
Jan 21, 2004 4.270 4.400 4.200 4.400 77,600 +0.02(+0.46%)
Jan 20, 2004 4.470 4.600 4.310 4.380 57,900 -0.22(-4.78%)
Jan 16, 2004 4.500 4.720 4.500 4.600 75,200 +0.10(+2.22%)
Jan 15, 2004 4.410 4.640 4.250 4.500 109,901 +0.12(+2.74%)
Jan 14, 2004 4.440 4.470 4.270 4.380 80,978 +0.22(+5.29%)
Jan 13, 2004 4.450 4.450 4.120 4.160 87,439 -0.26(-5.88%)
Jan 12, 2004 4.250 4.450 4.130 4.420 148,138 +0.40(+9.95%)
Jan 09, 2004 4.020 4.400 4.020 4.020 83,683 -0.18(-4.29%)
Jan 08, 2004 4.400 4.450 4.000 4.200 177,370 -0.04(-0.94%)
Jan 07, 2004 4.200 4.400 4.200 4.240 124,382 +0.04(+0.95%)
Jan 06, 2004 4.040 4.290 3.840 4.200 160,600 +0.25(+6.33%)
Jan 05, 2004 3.660 4.090 3.660 3.950 124,100 +0.17(+4.50%)
Jan 02, 2004 3.430 3.790 3.430 3.780 106,600 +0.36(+10.53%)
Dec 31, 2003 3.380 3.500 3.350 3.420 59,400 -0.05(-1.44%)
Dec 30, 2003 3.310 3.470 3.310 3.470 61,326 +0.12(+3.55%)
Dec 29, 2003 3.310 3.390 3.310 3.351 42,032 -0.04(-1.12%)
Dec 26, 2003 3.210 3.490 3.190 3.389 22,439 -0.06(-1.77%)
Dec 24, 2003 3.530 3.530 3.400 3.450 38,310 +0.01(+0.29%)
Dec 23, 2003 3.370 3.480 3.370 3.440 29,230 +0.10(+2.99%)
Dec 22, 2003 3.450 3.469 3.240 3.340 135,485 -0.17(-4.84%)
Dec 19, 2003 3.470 3.560 3.470 3.510 40,839 +0.04(+1.15%)
Dec 18, 2003 3.620 3.690 3.470 3.470 58,509 -0.19(-5.19%)
Dec 17, 2003 3.580 3.660 3.580 3.660 25,700 +0.05(+1.39%)
Dec 16, 2003 3.550 3.710 3.550 3.610 26,330 -0.09(-2.43%)
Dec 15, 2003 3.670 3.740 3.580 3.700 78,460 +0.09(+2.49%)
Dec 12, 2003 3.560 3.610 3.500 3.610 24,844 +0.06(+1.69%)
Dec 11, 2003 3.540 3.590 3.520 3.550 26,733 +0.07(+2.01%)
Dec 10, 2003 3.720 3.720 3.470 3.480 48,518 -0.18(-4.92%)
Dec 09, 2003 3.700 3.750 3.550 3.660 32,808 -0.01(-0.27%)
Dec 08, 2003 3.600 3.800 3.529 3.670 24,650 -0.03(-0.81%)
Dec 05, 2003 3.710 3.620 3.510 3.700 28,600 -0.01(-0.27%)
Dec 04, 2003 3.800 3.800 3.600 3.710 55,033 -0.08(-2.11%)
Dec 03, 2003 3.920 3.920 3.780 3.790 58,967 -0.13(-3.32%)
Dec 02, 2003 3.670 3.960 3.670 3.920 103,580 +0.27(+7.40%)
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.