Skip to main content

Global Materials Ishares ETF (NY: MXI )

84.78 -1.01 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 49.78 50.28 49.78 50.24 267,739 +0.61(+1.23%)
Jan 28, 2011 50.40 50.70 49.53 49.63 114,737 -1.26(-2.49%)
Jan 27, 2011 51.32 51.32 50.59 50.89 81,402 -0.21(-0.41%)
Jan 26, 2011 50.54 51.17 50.51 51.11 90,491 +0.96(+1.92%)
Jan 25, 2011 50.06 50.14 49.67 50.14 92,267 -0.24(-0.47%)
Jan 24, 2011 49.59 50.49 49.59 50.38 117,304 +0.70(+1.40%)
Jan 21, 2011 49.97 50.30 49.64 49.68 60,622 +0.00(+0.01%)
Jan 20, 2011 50.14 50.14 49.16 49.68 104,316 -1.07(-2.12%)
Jan 19, 2011 51.55 51.61 50.59 50.75 57,480 -0.75(-1.46%)
Jan 18, 2011 51.46 51.56 51.16 51.51 88,884 +0.33(+0.65%)
Jan 14, 2011 51.06 51.18 50.84 51.18 97,388 -0.07(-0.14%)
Jan 13, 2011 51.75 51.75 51.13 51.25 85,556 -0.36(-0.70%)
Jan 12, 2011 51.30 51.70 51.14 51.61 147,471 +0.93(+1.83%)
Jan 11, 2011 50.54 50.68 50.36 50.68 125,368 +0.63(+1.25%)
Jan 10, 2011 49.98 50.14 49.47 50.06 340,292 -0.01(-0.03%)
Jan 07, 2011 50.49 50.68 49.76 50.07 133,281 -0.41(-0.82%)
Jan 06, 2011 51.01 51.01 50.32 50.49 77,186 -0.44(-0.86%)
Jan 05, 2011 50.66 51.04 50.35 50.92 182,060 -0.46(-0.90%)
Jan 04, 2011 52.00 52.00 50.72 51.39 87,725 -0.41(-0.80%)
Jan 03, 2011 51.93 52.12 51.65 51.80 76,254 +0.33(+0.64%)
Dec 31, 2010 51.15 51.59 51.13 51.47 58,401 +0.16(+0.30%)
Dec 30, 2010 51.34 51.44 51.05 51.32 76,492 +0.01(+0.03%)
Dec 29, 2010 50.85 51.39 50.85 51.30 93,043 +0.63(+1.23%)
Dec 28, 2010 50.77 50.77 50.49 50.68 90,957 +0.21(+0.42%)
Dec 27, 2010 50.78 50.78 50.28 50.47 132,922 -0.25(-0.50%)
Dec 23, 2010 50.48 50.74 50.44 50.72 136,958 -0.02(-0.04%)
Dec 22, 2010 50.72 50.77 50.53 50.74 148,292 +0.11(+0.22%)
Dec 21, 2010 50.41 50.67 50.37 50.63 133,908 +0.74(+1.49%)
Dec 20, 2010 50.09 50.23 49.66 49.88 132,666 +0.08(+0.17%)
Dec 17, 2010 49.78 49.80 49.39 49.80 71,468 -0.02(-0.04%)
Dec 16, 2010 49.44 49.82 49.13 49.82 107,876 +0.32(+0.65%)
Dec 15, 2010 49.83 50.09 49.50 49.50 64,269 -0.61(-1.22%)
Dec 14, 2010 50.10 50.59 49.85 50.11 158,025 +0.09(+0.18%)
Dec 13, 2010 50.06 50.38 49.86 50.02 78,174 +0.58(+1.17%)
Dec 10, 2010 49.30 49.54 49.10 49.44 82,881 +0.30(+0.61%)
Dec 09, 2010 49.39 49.39 48.87 49.14 70,207 -0.05(-0.10%)
Dec 08, 2010 49.55 49.73 48.95 49.19 74,955 -0.44(-0.88%)
Dec 07, 2010 50.63 50.67 49.58 49.63 139,001 +0.00(+0.00%)
Dec 06, 2010 49.43 49.70 49.29 49.63 124,646 +0.23(+0.46%)
Dec 03, 2010 48.78 49.49 48.70 49.40 68,037 +0.61(+1.25%)
Dec 02, 2010 48.05 48.87 48.05 48.79 97,349 +1.06(+2.23%)
Dec 01, 2010 47.34 47.84 47.24 47.73 53,073 +1.29(+2.79%)
Nov 30, 2010 46.01 46.72 45.73 46.43 42,915 -0.15(-0.33%)
Nov 29, 2010 46.29 46.72 45.81 46.58 64,095 -0.23(-0.49%)
Nov 26, 2010 46.73 47.08 46.73 46.81 73,417 -0.65(-1.36%)
Nov 24, 2010 47.03 47.46 47.46 47.46 78,023 +0.74(+1.59%)
Nov 23, 2010 46.99 46.99 46.46 46.72 51,936 -1.21(-2.53%)
Nov 22, 2010 47.70 48.02 47.22 47.93 79,213 -0.08(-0.16%)
Nov 19, 2010 47.67 48.00 47.31 48.00 176,464 +0.12(+0.25%)
Nov 18, 2010 47.59 48.09 47.59 47.88 73,096 +1.30(+2.79%)
Nov 17, 2010 46.51 46.96 46.36 46.58 107,035 +0.07(+0.15%)
Nov 16, 2010 47.28 47.48 46.17 46.51 338,622 -1.45(-3.02%)
Nov 15, 2010 48.34 48.69 47.96 47.96 149,307 -0.32(-0.66%)
Nov 12, 2010 48.80 48.91 47.87 48.28 126,196 -1.02(-2.07%)
Nov 11, 2010 48.99 49.32 48.81 49.30 414,104 +0.06(+0.13%)
Nov 10, 2010 49.07 49.25 48.20 49.24 200,994 +0.32(+0.65%)
Nov 09, 2010 50.24 50.33 48.68 48.92 125,086 -0.70(-1.42%)
Nov 08, 2010 49.37 49.67 49.12 49.62 204,244 +0.01(+0.01%)
Nov 05, 2010 49.39 49.90 49.26 49.62 297,358 +0.19(+0.39%)
Nov 04, 2010 48.84 49.44 48.79 49.42 11,647,535 +1.90(+4.00%)
Nov 03, 2010 47.46 47.60 46.83 47.52 205,020 +0.00(+0.00%)
Nov 02, 2010 47.39 47.60 47.30 47.52 54,836 +0.86(+1.85%)
Nov 01, 2010 46.80 47.08 46.45 46.66 20,889 -0.06(-0.12%)
Oct 29, 2010 46.40 46.72 46.33 46.72 75,054 +0.26(+0.55%)
Oct 28, 2010 46.64 46.75 46.26 46.46 253,433 +0.53(+1.15%)
Oct 27, 2010 46.31 46.31 45.70 45.93 58,607 -1.08(-2.29%)
Oct 25, 2010 47.17 47.45 46.97 47.01 80,014 +0.59(+1.26%)
Oct 22, 2010 46.58 46.67 46.22 46.42 56,751 -0.00(-0.01%)
Oct 21, 2010 46.86 47.04 45.99 46.43 50,846 -0.15(-0.33%)
Oct 20, 2010 45.82 46.80 45.82 46.58 57,905 +1.16(+2.55%)
Oct 19, 2010 45.85 45.97 45.18 45.42 91,114 -1.50(-3.20%)
Oct 18, 2010 46.71 47.04 46.51 46.92 122,050 -0.15(-0.33%)
Oct 15, 2010 47.31 47.40 46.57 47.08 133,204 -0.09(-0.19%)
Oct 14, 2010 47.20 47.43 46.90 47.17 133,161 +0.24(+0.52%)
Oct 13, 2010 46.61 47.11 46.56 46.92 365,872 +0.90(+1.95%)
Oct 12, 2010 45.80 46.09 45.36 46.03 77,079 -0.13(-0.27%)
Oct 11, 2010 46.44 46.49 46.10 46.15 71,877 -0.17(-0.38%)
Oct 08, 2010 46.33 46.40 45.69 46.33 96,729 +0.81(+1.79%)
Oct 07, 2010 46.31 46.31 45.18 45.51 144,281 -0.49(-1.06%)
Oct 06, 2010 45.52 46.17 45.52 46.00 213,269 +0.84(+1.86%)
Oct 05, 2010 44.49 45.34 44.43 45.16 261,153 +1.27(+2.88%)
Oct 04, 2010 44.48 44.48 43.71 43.89 82,107 -0.68(-1.53%)
Oct 01, 2010 44.57 44.71 44.25 44.57 73,260 +0.56(+1.28%)
Sep 30, 2010 44.62 44.72 43.69 44.01 70,444 -0.31(-0.71%)
Sep 29, 2010 44.24 44.47 44.12 44.32 52,688 -0.15(-0.34%)
Sep 28, 2010 43.93 44.48 43.46 44.48 96,746 +0.60(+1.36%)
Sep 27, 2010 44.09 44.23 43.84 43.88 225,196 -0.25(-0.57%)
Sep 24, 2010 43.73 44.13 43.73 44.13 55,133 +1.15(+2.67%)
Sep 23, 2010 43.10 43.47 42.85 42.98 177,430 -0.61(-1.40%)
Sep 22, 2010 43.65 43.90 43.43 43.59 57,064 +0.27(+0.63%)
Sep 21, 2010 43.40 43.47 42.78 43.32 51,059 +0.06(+0.13%)
Sep 20, 2010 43.11 43.43 42.84 43.27 63,188 +0.51(+1.19%)
Sep 17, 2010 42.76 43.17 42.72 42.76 44,511 -0.15(-0.34%)
Sep 15, 2010 42.74 42.93 42.60 42.90 52,777 -0.04(-0.10%)
Sep 14, 2010 42.74 43.20 42.57 42.95 99,258 +0.17(+0.39%)
Sep 13, 2010 42.49 42.81 42.49 42.78 79,377 +0.86(+2.06%)
Sep 10, 2010 41.69 42.08 41.69 41.92 31,211 +0.09(+0.22%)
Sep 09, 2010 42.21 42.29 41.64 41.83 40,247 +0.25(+0.60%)
Sep 08, 2010 41.55 41.89 41.55 41.58 57,319 +0.41(+0.98%)
Sep 07, 2010 41.55 41.57 41.14 41.17 71,932 -0.59(-1.42%)
Sep 03, 2010 41.72 41.81 41.44 41.76 209,809 +0.40(+0.96%)
Sep 02, 2010 40.98 41.37 40.88 41.37 68,043 +0.36(+0.88%)
Sep 01, 2010 40.32 41.08 40.32 41.01 88,807 +1.56(+3.95%)
Aug 31, 2010 39.33 39.72 39.24 39.45 52,908 -0.01(-0.02%)
Aug 30, 2010 39.77 39.86 39.35 39.45 63,380 -0.51(-1.27%)
Aug 27, 2010 39.96 39.96 38.76 39.96 103,157 +1.09(+2.79%)
Aug 26, 2010 39.04 39.35 38.79 38.88 56,874 -0.03(-0.09%)
Aug 25, 2010 38.38 38.97 38.03 38.91 86,396 +0.13(+0.34%)
Aug 24, 2010 39.04 39.18 38.63 38.78 92,848 -0.83(-2.09%)
Aug 23, 2010 40.30 40.37 39.61 39.61 69,443 -0.38(-0.96%)
Aug 20, 2010 39.91 40.06 39.65 39.99 55,842 -0.40(-1.00%)
Aug 19, 2010 41.08 41.10 40.08 40.39 66,112 -0.70(-1.71%)
Aug 18, 2010 41.11 41.28 40.73 41.10 34,823 -0.04(-0.10%)
Aug 17, 2010 40.89 41.32 40.84 41.14 66,457 +0.87(+2.16%)
Aug 16, 2010 39.80 40.40 39.80 40.27 52,247 +0.33(+0.82%)
Aug 13, 2010 39.94 40.24 39.77 39.94 26,020 -0.10(-0.24%)
Aug 12, 2010 39.29 40.12 39.22 40.04 118,112 +0.29(+0.72%)
Aug 11, 2010 40.50 40.50 39.68 39.75 101,337 -1.85(-4.45%)
Aug 10, 2010 41.53 41.77 41.01 41.60 87,786 -0.58(-1.37%)
Aug 09, 2010 42.43 42.43 41.93 42.18 117,437 +0.15(+0.35%)
Aug 06, 2010 42.03 42.31 41.60 42.03 89,090 -0.01(-0.03%)
Aug 05, 2010 41.90 42.05 41.67 42.05 30,851 +0.06(+0.13%)
Aug 04, 2010 41.77 42.02 41.61 41.99 34,501 +0.25(+0.60%)
Aug 03, 2010 41.76 41.85 41.36 41.74 80,036 -0.14(-0.33%)
Aug 02, 2010 41.49 42.01 41.40 41.88 79,190 +1.38(+3.40%)
Jul 30, 2010 40.50 40.73 39.91 40.50 52,334 -0.03(-0.07%)
Jul 29, 2010 40.84 41.16 40.07 40.53 59,985 +0.07(+0.17%)
Jul 28, 2010 40.29 40.52 40.23 40.46 75,473 +0.01(+0.03%)
Jul 27, 2010 41.12 41.12 40.19 40.45 165,975 -0.32(-0.78%)
Jul 26, 2010 40.73 40.78 40.35 40.77 152,997 +0.08(+0.19%)
Jul 23, 2010 40.07 40.71 39.90 40.69 70,694 +0.82(+2.06%)
Jul 22, 2010 39.56 40.10 39.41 39.87 55,004 +1.25(+3.24%)
Jul 21, 2010 39.46 39.46 38.44 38.62 247,407 -0.47(-1.21%)
Jul 20, 2010 37.81 39.10 37.81 39.09 24,662 +1.13(+2.97%)
Jul 19, 2010 37.97 38.22 37.61 37.97 26,968 +0.22(+0.57%)
Jul 16, 2010 37.75 38.69 37.74 37.75 36,699 -1.16(-2.99%)
Jul 15, 2010 39.13 39.13 38.29 38.91 173,118 -0.04(-0.10%)
Jul 14, 2010 38.72 39.26 38.61 38.95 18,044 -0.10(-0.26%)
Jul 13, 2010 39.00 39.16 38.85 39.05 77,585 +0.77(+2.02%)
Jul 12, 2010 38.49 38.74 38.12 38.28 45,641 -0.46(-1.18%)
Jul 09, 2010 38.74 38.85 38.16 38.74 69,867 +0.47(+1.24%)
Jul 08, 2010 38.09 38.39 37.71 38.26 48,184 +0.43(+1.14%)
Jul 07, 2010 36.69 37.87 36.62 37.83 52,896 +1.04(+2.84%)
Jul 06, 2010 37.24 37.50 36.39 36.79 120,549 +0.40(+1.09%)
Jul 02, 2010 36.39 36.97 36.21 36.39 78,214 -0.19(-0.53%)
Jul 01, 2010 36.60 36.89 35.84 36.59 341,559 +0.15(+0.42%)
Jun 30, 2010 36.80 37.22 36.40 36.44 41,173 -0.50(-1.36%)
Jun 29, 2010 37.92 37.92 36.73 36.94 242,730 -2.30(-5.87%)
Jun 25, 2010 39.24 39.29 38.45 39.24 130,302 +0.36(+0.93%)
Jun 24, 2010 39.19 39.49 38.78 38.88 57,735 -0.74(-1.86%)
Jun 23, 2010 39.49 39.96 39.11 39.61 75,368 +0.12(+0.30%)
Jun 22, 2010 40.02 40.40 39.45 39.50 126,639 -0.56(-1.41%)
Jun 21, 2010 41.12 41.40 39.75 40.06 107,618 +0.42(+1.06%)
Jun 18, 2010 39.64 39.84 39.54 39.64 46,870 +0.08(+0.19%)
Jun 17, 2010 39.85 39.85 39.09 39.56 93,067 +0.07(+0.17%)
Jun 16, 2010 39.27 39.76 39.20 39.49 87,233 -0.15(-0.38%)
Jun 15, 2010 38.97 39.71 38.83 39.65 88,849 +1.11(+2.88%)
Jun 14, 2010 38.95 39.30 38.45 38.54 560,695 +0.08(+0.22%)
Jun 11, 2010 37.72 38.46 37.72 38.45 74,193 +0.15(+0.40%)
Jun 10, 2010 37.78 38.34 37.39 38.30 128,555 +1.60(+4.36%)
Jun 09, 2010 37.37 37.47 36.52 36.70 93,840 -0.07(-0.18%)
Jun 08, 2010 36.06 36.81 35.95 36.77 146,337 +0.95(+2.66%)
Jun 07, 2010 36.36 36.69 35.79 35.82 77,331 -0.48(-1.32%)
Jun 04, 2010 36.29 37.44 36.24 36.29 72,601 -1.83(-4.81%)
Jun 03, 2010 38.81 38.81 37.63 38.13 75,948 -0.23(-0.61%)
Jun 02, 2010 37.46 38.36 37.38 38.36 37,213 +1.15(+3.10%)
Jun 01, 2010 37.61 38.46 37.21 37.21 200,477 -0.81(-2.12%)
May 28, 2010 38.02 38.79 37.93 38.02 84,385 -0.77(-1.98%)
May 27, 2010 38.12 38.87 37.37 38.79 84,259 +2.11(+5.74%)
May 26, 2010 37.36 37.83 36.60 36.68 257,132 -0.26(-0.69%)
May 25, 2010 35.40 36.94 35.18 36.94 144,945 +0.19(+0.51%)
May 24, 2010 37.23 37.39 36.66 36.75 165,896 -0.41(-1.11%)
May 21, 2010 35.72 37.42 35.64 37.16 201,024 +1.18(+3.28%)
May 20, 2010 35.94 36.88 35.81 35.98 283,665 -1.90(-5.02%)
May 19, 2010 38.04 38.18 37.25 37.89 164,803 -0.58(-1.51%)
May 18, 2010 39.37 39.76 38.29 38.47 167,901 -0.60(-1.54%)
May 17, 2010 39.51 39.57 38.26 39.07 130,531 -0.51(-1.29%)
May 14, 2010 39.58 40.14 39.08 39.58 207,732 -1.05(-2.58%)
May 13, 2010 41.02 41.29 40.43 40.63 100,771 -0.32(-0.77%)
May 12, 2010 40.94 41.06 40.70 40.94 111,052 +0.55(+1.37%)
May 11, 2010 40.96 41.07 40.34 40.39 105,355 -0.73(-1.78%)
May 10, 2010 40.89 41.14 40.71 41.12 173,828 +2.55(+6.62%)
May 07, 2010 39.15 39.65 37.59 38.57 683,213 -0.55(-1.41%)
May 06, 2010 42.17 42.17 34.49 39.12 144 -0.97(-2.43%)
May 05, 2010 40.17 40.65 39.68 40.10 316,717 -0.43(-1.07%)
May 04, 2010 41.23 41.63 40.41 40.53 321,125 -1.88(-4.42%)
May 03, 2010 42.87 42.87 42.19 42.41 374,851 -0.26(-0.61%)
Apr 30, 2010 43.41 43.46 42.64 42.67 118,130 -0.85(-1.95%)
Apr 29, 2010 43.28 43.63 43.28 43.52 390,001 +0.48(+1.11%)
Apr 28, 2010 43.18 43.23 42.43 43.04 51,426 +0.23(+0.55%)
Apr 27, 2010 44.03 44.07 42.63 42.81 205,045 -1.54(-3.47%)
Apr 26, 2010 44.50 44.83 44.27 44.34 130,118 +0.14(+0.31%)
Apr 23, 2010 43.76 44.25 43.55 44.21 70,641 +0.45(+1.02%)
Apr 22, 2010 43.45 43.80 42.85 43.76 147,961 -0.04(-0.09%)
Apr 21, 2010 44.03 44.05 43.46 43.80 68,155 -0.20(-0.45%)
Apr 20, 2010 44.42 44.42 43.97 44.00 145,221 +0.09(+0.20%)
Apr 19, 2010 43.59 43.91 43.20 43.91 104,354 -0.21(-0.47%)
Apr 16, 2010 44.98 44.98 43.87 44.12 168,628 -1.14(-2.53%)
Apr 15, 2010 45.30 45.52 45.14 45.26 111,249 -0.23(-0.50%)
Apr 14, 2010 45.44 45.50 45.12 45.49 110,730 +0.55(+1.23%)
Apr 13, 2010 45.08 45.08 44.49 44.94 63,907 -0.32(-0.70%)
Apr 12, 2010 45.41 45.48 45.13 45.25 58,999 -0.12(-0.27%)
Apr 09, 2010 45.23 45.39 45.12 45.38 52,568 +0.47(+1.05%)
Apr 08, 2010 44.38 44.98 44.23 44.91 68,932 +0.02(+0.04%)
Apr 07, 2010 44.96 45.19 44.68 44.89 67,707 -0.40(-0.88%)
Apr 06, 2010 45.24 45.42 45.03 45.29 151,872 -0.07(-0.15%)
Apr 05, 2010 45.21 45.41 44.91 45.36 214,379 +0.58(+1.29%)
Apr 01, 2010 44.52 44.78 44.78 44.78 233,418 +0.92(+2.09%)
Mar 31, 2010 43.96 44.08 43.77 43.86 83,228 -0.08(-0.17%)
Mar 30, 2010 44.32 44.39 43.67 43.94 81,579 +0.21(+0.47%)
Mar 29, 2010 43.41 43.80 43.41 43.73 64,785 +0.52(+1.20%)
Mar 26, 2010 42.83 43.34 42.80 43.21 99,260 +0.61(+1.44%)
Mar 25, 2010 43.52 43.55 42.54 42.60 119,421 -0.52(-1.20%)
Mar 24, 2010 43.20 43.36 43.01 43.12 127,097 -0.68(-1.56%)
Mar 23, 2010 43.33 43.80 43.25 43.80 98,859 +0.59(+1.36%)
Mar 22, 2010 42.02 43.25 42.02 43.21 163,852 +0.41(+0.97%)
Mar 19, 2010 43.35 43.73 42.70 42.80 111,076 -0.65(-1.50%)
Mar 18, 2010 43.96 43.96 43.27 43.45 81,966 -0.46(-1.04%)
Mar 17, 2010 43.74 44.14 43.74 43.91 165,445 +0.33(+0.76%)
Mar 16, 2010 43.02 43.60 43.00 43.58 144,000 +0.66(+1.54%)
Mar 15, 2010 42.66 42.92 42.56 42.92 158,018 -0.36(-0.83%)
Mar 12, 2010 43.36 43.41 43.05 43.27 310,074 +0.38(+0.88%)
Mar 11, 2010 42.72 42.90 42.36 42.90 56,265 +0.08(+0.19%)
Mar 10, 2010 42.73 43.27 42.62 42.81 243,345 +0.00(+0.00%)
Mar 09, 2010 42.52 43.14 42.40 42.81 142,389 -0.11(-0.26%)
Mar 08, 2010 43.27 43.37 42.85 42.92 108,413 -0.01(-0.03%)
Mar 05, 2010 42.41 42.96 42.30 42.94 178,218 +1.03(+2.47%)
Mar 04, 2010 42.04 42.12 41.59 41.90 113,029 -0.10(-0.23%)
Mar 03, 2010 41.77 42.41 41.77 42.00 123,391 +0.72(+1.74%)
Mar 02, 2010 41.11 41.62 41.03 41.28 130,920 +0.49(+1.20%)
Mar 01, 2010 40.10 40.83 40.10 40.79 108,459 +0.63(+1.56%)
Feb 26, 2010 40.03 40.21 39.56 40.16 105,219 +0.41(+1.02%)
Feb 25, 2010 39.22 39.82 38.84 39.76 95,169 -0.19(-0.48%)
Feb 24, 2010 39.96 40.32 39.77 39.95 87,463 -0.06(-0.14%)
Feb 23, 2010 40.81 40.83 39.87 40.01 82,889 -0.92(-2.26%)
Feb 22, 2010 41.31 41.31 40.88 40.93 66,390 +0.01(+0.02%)
Feb 19, 2010 40.49 41.12 40.41 40.92 136,152 -0.27(-0.65%)
Feb 18, 2010 40.54 41.26 40.54 41.19 170,726 +0.29(+0.70%)
Feb 17, 2010 41.10 41.28 40.65 40.91 235,148 +0.10(+0.25%)
Feb 16, 2010 40.10 40.83 40.06 40.81 121,671 +1.15(+2.89%)
Feb 12, 2010 39.25 39.66 39.66 39.66 110,620 -0.28(-0.71%)
Feb 11, 2010 39.02 39.94 38.67 39.94 284,702 +1.10(+2.82%)
Feb 10, 2010 39.24 39.24 38.38 38.85 131,910 -0.31(-0.79%)
Feb 09, 2010 38.49 39.68 38.49 39.16 2,067,663 +1.36(+3.59%)
Feb 08, 2010 38.21 38.76 37.77 37.80 417,208 -0.51(-1.33%)
Feb 05, 2010 37.94 38.32 37.03 38.31 571,791 +0.14(+0.36%)
Feb 04, 2010 39.38 39.58 38.17 38.17 361,211 -2.14(-5.30%)
Feb 03, 2010 40.65 40.98 40.23 40.31 98,837 -0.42(-1.03%)
Feb 02, 2010 40.36 40.92 40.19 40.73 437,785 +0.83(+2.07%)
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.