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, 2013 46.56 46.62 46.37 46.47 49,258 +0.00(+0.00%)
Jan 30, 2013 46.71 46.81 46.43 46.47 43,609 -0.24(-0.52%)
Jan 29, 2013 46.23 46.75 46.23 46.71 85,659 +0.56(+1.22%)
Jan 28, 2013 46.34 46.40 46.02 46.15 22,447 -0.54(-1.16%)
Jan 25, 2013 46.71 46.74 46.41 46.69 150,823 +0.23(+0.49%)
Jan 24, 2013 46.31 46.74 46.31 46.46 54,258 +0.03(+0.06%)
Jan 23, 2013 46.44 46.59 46.28 46.43 116,446 -0.18(-0.39%)
Jan 22, 2013 46.35 46.62 46.21 46.61 80,834 +0.40(+0.87%)
Jan 18, 2013 46.22 46.27 45.98 46.21 30,070 +0.10(+0.22%)
Jan 17, 2013 46.10 46.32 46.04 46.11 90,652 +0.17(+0.37%)
Jan 16, 2013 45.84 45.98 45.76 45.94 40,473 -0.32(-0.68%)
Jan 15, 2013 46.11 46.30 46.01 46.26 38,464 +0.01(+0.03%)
Jan 14, 2013 46.30 46.35 46.13 46.24 86,340 -0.10(-0.21%)
Jan 11, 2013 46.32 46.37 46.08 46.34 70,018 -0.28(-0.60%)
Jan 10, 2013 46.54 46.66 46.21 46.62 23,592 +0.59(+1.29%)
Jan 09, 2013 46.01 46.12 45.92 46.02 202,910 +0.10(+0.21%)
Jan 08, 2013 46.06 46.08 45.70 45.93 76,846 -0.42(-0.90%)
Jan 07, 2013 46.20 46.37 46.09 46.34 80,635 -0.19(-0.41%)
Jan 04, 2013 46.11 46.65 46.11 46.53 134,433 +0.13(+0.28%)
Jan 03, 2013 46.72 46.86 46.29 46.40 187,927 -0.61(-1.29%)
Jan 02, 2013 46.91 47.02 46.70 47.01 168,134 +1.21(+2.64%)
Dec 31, 2012 44.94 45.84 44.91 45.80 83,722 +0.80(+1.78%)
Dec 28, 2012 45.10 45.21 44.96 45.00 126,409 -0.33(-0.73%)
Dec 27, 2012 45.43 45.49 44.95 45.33 140,527 +0.20(+0.44%)
Dec 26, 2012 45.23 45.43 45.01 45.13 40,673 +0.19(+0.42%)
Dec 24, 2012 44.82 44.99 44.80 44.94 23,628 -0.08(-0.18%)
Dec 21, 2012 44.63 45.06 44.58 45.02 83,742 -0.45(-1.00%)
Dec 20, 2012 45.21 45.48 45.06 45.48 364,538 +0.33(+0.73%)
Dec 19, 2012 45.51 45.52 45.13 45.15 43,745 +0.00(+0.01%)
Dec 18, 2012 45.05 45.22 44.91 45.14 402,518 +0.24(+0.55%)
Dec 17, 2012 44.58 44.92 44.52 44.90 110,301 +0.41(+0.92%)
Dec 14, 2012 44.18 44.55 44.15 44.49 65,002 +0.49(+1.11%)
Dec 13, 2012 44.20 44.36 43.87 44.00 32,799 -0.21(-0.48%)
Dec 12, 2012 44.29 44.60 44.15 44.21 32,324 +0.21(+0.47%)
Dec 11, 2012 43.85 44.19 43.85 44.01 48,653 +0.30(+0.68%)
Dec 10, 2012 43.49 43.87 43.49 43.71 59,783 +0.23(+0.53%)
Dec 07, 2012 43.38 43.49 43.18 43.48 147,515 +0.24(+0.55%)
Dec 06, 2012 43.08 43.28 43.00 43.24 38,856 +0.34(+0.80%)
Dec 05, 2012 42.99 43.17 42.69 42.90 53,087 +0.00(+0.00%)
Dec 04, 2012 42.77 43.10 42.77 42.90 42,102 -0.27(-0.62%)
Nov 30, 2012 43.40 43.44 43.06 43.17 379,210 -0.20(-0.47%)
Nov 29, 2012 43.24 43.45 43.07 43.37 106,962 +0.66(+1.55%)
Nov 28, 2012 42.11 42.71 41.87 42.71 94,317 +0.11(+0.26%)
Nov 27, 2012 42.67 43.03 42.59 42.60 35,190 -0.33(-0.78%)
Nov 26, 2012 42.68 42.95 42.64 42.93 16,706 -0.04(-0.08%)
Nov 23, 2012 42.51 43.00 42.48 42.97 17,447 +0.86(+2.03%)
Nov 21, 2012 42.06 42.19 41.99 42.11 39,908 +0.06(+0.14%)
Nov 20, 2012 41.99 42.24 41.87 42.06 12,604 -0.01(-0.03%)
Nov 19, 2012 41.56 42.11 41.56 42.07 97,300 +1.02(+2.49%)
Nov 16, 2012 40.85 41.10 40.54 41.05 59,066 +0.09(+0.23%)
Nov 15, 2012 41.00 41.19 40.73 40.95 54,285 -0.02(-0.05%)
Nov 14, 2012 41.94 41.94 40.95 40.97 82,524 -0.93(-2.21%)
Nov 13, 2012 41.95 42.25 41.69 41.90 25,069 -0.29(-0.70%)
Nov 12, 2012 42.46 42.46 42.11 42.19 110,819 -0.11(-0.26%)
Nov 09, 2012 42.30 42.67 42.14 42.30 161,948 -0.16(-0.38%)
Nov 08, 2012 42.75 42.94 42.40 42.46 24,287 -0.55(-1.28%)
Nov 07, 2012 42.85 43.16 42.67 43.01 106,303 -0.55(-1.27%)
Nov 06, 2012 43.39 43.78 43.28 43.57 26,337 +0.48(+1.11%)
Nov 05, 2012 43.05 43.16 42.91 43.09 30,732 -0.01(-0.02%)
Nov 02, 2012 43.83 43.83 43.09 43.09 43,778 -0.61(-1.40%)
Nov 01, 2012 43.12 43.73 43.12 43.70 78,962 +0.52(+1.21%)
Oct 31, 2012 43.25 43.57 42.99 43.18 75,643 +0.36(+0.83%)
Oct 26, 2012 42.85 42.83 42.83 42.83 72,716 -0.08(-0.19%)
Oct 25, 2012 43.20 43.22 42.70 42.91 288,342 +0.29(+0.68%)
Oct 24, 2012 42.93 42.99 42.55 42.61 39,261 -0.02(-0.04%)
Oct 23, 2012 42.88 42.88 42.43 42.63 73,438 -0.97(-2.22%)
Oct 19, 2012 44.12 44.12 43.49 43.60 81,038 -0.68(-1.53%)
Oct 18, 2012 44.19 44.62 44.13 44.27 64,482 -0.07(-0.15%)
Oct 17, 2012 44.14 44.46 44.00 44.34 20,130 +0.63(+1.45%)
Oct 16, 2012 43.22 43.78 43.22 43.70 101,517 +0.77(+1.79%)
Oct 15, 2012 42.70 42.94 42.51 42.93 22,320 +0.25(+0.58%)
Oct 12, 2012 42.90 43.06 42.56 42.69 39,078 -0.21(-0.49%)
Oct 11, 2012 43.17 43.25 42.88 42.90 126,073 +0.38(+0.89%)
Oct 10, 2012 42.84 42.87 42.46 42.52 78,069 -0.30(-0.71%)
Oct 09, 2012 43.31 43.36 42.82 42.83 51,683 -0.41(-0.95%)
Oct 08, 2012 43.07 43.29 43.01 43.24 67,887 -0.26(-0.59%)
Oct 05, 2012 43.84 44.03 43.38 43.49 18,626 +0.05(+0.12%)
Oct 04, 2012 43.15 43.51 42.94 43.44 40,309 +0.50(+1.17%)
Oct 03, 2012 43.16 43.34 42.91 42.94 73,177 -0.46(-1.05%)
Oct 02, 2012 43.54 43.54 43.17 43.40 69,145 -0.08(-0.18%)
Oct 01, 2012 43.49 43.90 43.35 43.48 39,656 +0.41(+0.96%)
Sep 28, 2012 43.26 43.26 42.97 43.07 23,619 -0.53(-1.22%)
Sep 27, 2012 43.23 43.70 43.10 43.60 50,656 +0.79(+1.85%)
Sep 26, 2012 42.99 43.00 42.11 42.80 169,823 -0.43(-0.99%)
Sep 25, 2012 43.94 44.12 43.21 43.23 82,545 -0.65(-1.47%)
Sep 24, 2012 43.89 44.05 43.73 43.88 99,866 -0.70(-1.56%)
Sep 21, 2012 44.95 44.98 44.55 44.58 65,891 -0.07(-0.15%)
Sep 20, 2012 44.34 44.66 44.21 44.64 105,112 -0.58(-1.28%)
Sep 19, 2012 45.13 45.28 44.87 45.22 207,533 +0.33(+0.73%)
Sep 18, 2012 44.69 44.92 44.61 44.90 62,180 -0.06(-0.13%)
Sep 17, 2012 45.35 45.38 44.88 44.95 202,873 -0.46(-1.02%)
Sep 14, 2012 45.17 45.78 45.17 45.42 128,066 +1.10(+2.49%)
Sep 13, 2012 43.04 44.50 42.96 44.31 59,703 +1.05(+2.43%)
Sep 12, 2012 43.29 43.42 43.01 43.26 116,676 +0.22(+0.51%)
Sep 11, 2012 42.75 43.20 42.75 43.04 29,750 +0.32(+0.75%)
Sep 10, 2012 42.83 43.12 42.64 42.72 62,117 -0.03(-0.07%)
Sep 07, 2012 42.31 42.78 42.29 42.75 35,142 +1.31(+3.17%)
Sep 06, 2012 40.71 41.50 40.71 41.44 22,621 +1.18(+2.92%)
Sep 05, 2012 40.12 40.34 40.10 40.26 25,830 -0.00(-0.00%)
Sep 04, 2012 40.52 40.52 40.13 40.26 23,569 -0.46(-1.12%)
Aug 31, 2012 40.53 40.81 40.28 40.72 34,269 +0.60(+1.48%)
Aug 30, 2012 40.42 40.46 40.10 40.12 82,281 -0.92(-2.25%)
Aug 29, 2012 41.04 41.15 40.89 41.05 29,984 -0.23(-0.55%)
Aug 27, 2012 41.48 41.51 41.23 41.27 20,412 -0.25(-0.61%)
Aug 24, 2012 41.37 41.62 41.11 41.53 29,634 -0.05(-0.12%)
Aug 23, 2012 41.93 41.95 41.56 41.58 25,351 -0.49(-1.16%)
Aug 22, 2012 41.55 42.07 41.40 42.06 49,821 +0.13(+0.31%)
Aug 21, 2012 42.11 42.42 41.81 41.93 96,736 +0.34(+0.82%)
Aug 20, 2012 41.42 41.66 41.27 41.59 194,303 -0.07(-0.16%)
Aug 17, 2012 41.71 41.73 40.98 41.66 73,373 +0.02(+0.05%)
Aug 16, 2012 41.25 41.75 41.19 41.63 41,890 +0.61(+1.49%)
Aug 15, 2012 40.89 41.15 40.89 41.03 19,656 -0.27(-0.65%)
Aug 14, 2012 41.42 41.51 41.20 41.29 17,246 -0.12(-0.30%)
Aug 13, 2012 41.58 41.75 41.29 41.42 27,896 -0.38(-0.92%)
Aug 10, 2012 41.36 41.81 41.27 41.80 36,909 +0.17(+0.40%)
Aug 09, 2012 41.55 41.76 41.46 41.63 25,004 +0.24(+0.58%)
Aug 08, 2012 41.15 41.55 41.07 41.40 103,881 +0.25(+0.62%)
Aug 07, 2012 41.07 41.38 41.07 41.14 13,836 +0.44(+1.07%)
Aug 06, 2012 40.44 40.85 40.44 40.71 27,184 +0.46(+1.15%)
Aug 03, 2012 39.99 40.42 39.86 40.24 142,098 +1.04(+2.65%)
Aug 02, 2012 39.37 39.78 38.43 39.20 100,063 -0.58(-1.46%)
Aug 01, 2012 40.08 40.16 39.78 39.78 31,335 -0.06(-0.15%)
Jul 31, 2012 40.18 40.26 39.84 39.84 102,962 -0.36(-0.89%)
Jul 30, 2012 40.17 40.31 39.99 40.20 49,197 -0.06(-0.14%)
Jul 27, 2012 39.70 40.41 39.58 40.26 29,273 +0.88(+2.23%)
Jul 26, 2012 39.22 39.47 38.99 39.38 365,276 +0.84(+2.19%)
Jul 25, 2012 38.83 39.06 38.40 38.53 14,153 +0.10(+0.26%)
Jul 24, 2012 38.98 38.98 38.16 38.43 43,128 -0.44(-1.14%)
Jul 23, 2012 38.68 38.98 38.48 38.88 21,101 -0.98(-2.46%)
Jul 20, 2012 40.06 40.06 39.77 39.86 14,904 -0.55(-1.37%)
Jul 19, 2012 40.18 40.51 40.10 40.41 19,961 +0.54(+1.37%)
Jul 18, 2012 39.43 39.99 39.41 39.86 50,172 +0.19(+0.48%)
Jul 17, 2012 39.73 39.73 39.06 39.67 23,039 +0.21(+0.53%)
Jul 16, 2012 39.45 39.65 39.26 39.46 14,428 -0.07(-0.18%)
Jul 13, 2012 39.15 39.67 38.95 39.54 27,636 +0.70(+1.79%)
Jul 12, 2012 38.88 39.08 38.34 38.84 78,711 -0.62(-1.56%)
Jul 11, 2012 39.46 39.63 39.13 39.46 23,660 -0.02(-0.06%)
Jul 10, 2012 40.40 40.40 39.34 39.48 38,933 -0.65(-1.63%)
Jul 09, 2012 40.21 40.21 39.94 40.13 33,769 -0.39(-0.97%)
Jul 06, 2012 40.70 40.70 40.19 40.52 128,288 -0.62(-1.50%)
Jul 05, 2012 40.87 41.31 40.82 41.14 88,460 -0.26(-0.63%)
Jul 03, 2012 40.92 41.55 40.92 41.40 19,936 +0.62(+1.51%)
Jul 02, 2012 40.76 40.79 40.34 40.79 22,865 +0.19(+0.47%)
Jun 29, 2012 40.26 40.74 40.26 40.60 37,520 +1.50(+3.85%)
Jun 28, 2012 38.81 39.12 38.50 39.09 20,342 -0.09(-0.23%)
Jun 27, 2012 39.06 39.30 38.88 39.18 54,172 +0.07(+0.17%)
Jun 26, 2012 39.01 39.18 38.68 39.12 31,038 +0.27(+0.69%)
Jun 25, 2012 38.86 38.93 38.65 38.85 34,128 -0.73(-1.85%)
Jun 22, 2012 39.65 39.75 39.22 39.58 23,227 +0.06(+0.15%)
Jun 21, 2012 40.95 40.95 39.51 39.52 72,949 -1.59(-3.86%)
Jun 20, 2012 41.26 41.50 40.80 41.10 58,626 -0.18(-0.44%)
Jun 19, 2012 40.90 41.40 40.70 41.29 105,985 +0.88(+2.17%)
Jun 18, 2012 40.10 40.51 40.02 40.41 36,271 +0.11(+0.27%)
Jun 15, 2012 39.73 40.35 39.61 40.31 314,219 +0.79(+2.00%)
Jun 14, 2012 39.15 39.60 39.01 39.52 31,987 +0.24(+0.60%)
Jun 13, 2012 39.42 39.73 39.18 39.28 37,231 -0.42(-1.05%)
Jun 12, 2012 39.21 39.70 39.08 39.70 43,876 +0.74(+1.90%)
Jun 11, 2012 39.95 39.99 38.91 38.96 69,013 -0.44(-1.13%)
Jun 08, 2012 39.10 39.45 38.45 39.40 77,845 -0.31(-0.78%)
Jun 07, 2012 40.40 40.55 39.65 39.71 80,311 +0.01(+0.02%)
Jun 06, 2012 38.96 39.70 38.96 39.70 264,534 +1.19(+3.09%)
Jun 05, 2012 38.12 38.53 38.12 38.51 45,312 +0.34(+0.88%)
Jun 04, 2012 38.10 38.19 37.66 38.17 62,824 +0.11(+0.28%)
Jun 01, 2012 38.02 38.35 37.96 38.07 63,675 -0.75(-1.92%)
May 31, 2012 38.91 38.98 38.27 38.81 76,030 -0.04(-0.09%)
May 30, 2012 39.11 39.14 38.82 38.85 87,807 -1.07(-2.69%)
May 29, 2012 39.93 40.26 39.60 39.92 63,886 +0.90(+2.31%)
May 25, 2012 39.04 39.20 38.93 39.02 38,614 -0.29(-0.75%)
May 24, 2012 39.39 39.62 38.89 39.32 34,955 -0.17(-0.44%)
May 23, 2012 38.83 39.52 38.33 39.49 191,656 +0.01(+0.02%)
May 22, 2012 39.93 40.19 39.25 39.48 80,771 -0.29(-0.74%)
May 21, 2012 38.76 39.77 38.76 39.77 145,183 +1.27(+3.30%)
May 18, 2012 38.99 39.13 38.45 38.50 77,650 -0.31(-0.79%)
May 17, 2012 39.27 39.49 38.81 38.81 105,620 -0.47(-1.21%)
May 16, 2012 39.70 40.15 39.28 39.29 155,384 -0.37(-0.92%)
May 15, 2012 40.05 40.19 39.62 39.65 635,133 -0.63(-1.57%)
May 14, 2012 40.52 40.69 40.23 40.28 321,057 -1.00(-2.43%)
May 11, 2012 41.22 41.83 41.16 41.29 365,974 -0.60(-1.42%)
May 10, 2012 42.08 42.21 41.78 41.88 77,375 +0.24(+0.59%)
May 09, 2012 41.27 42.01 40.99 41.64 141,092 -0.51(-1.21%)
May 08, 2012 42.21 42.28 41.42 42.15 105,987 -0.68(-1.59%)
May 07, 2012 42.69 42.89 42.46 42.83 64,750 -0.03(-0.07%)
May 04, 2012 43.20 43.28 42.74 42.86 64,774 -0.85(-1.94%)
May 03, 2012 44.29 44.34 43.63 43.71 81,715 -0.79(-1.77%)
May 02, 2012 44.51 44.52 44.14 44.49 58,941 -0.28(-0.62%)
May 01, 2012 44.44 45.05 44.44 44.77 25,501 +0.24(+0.55%)
Apr 30, 2012 44.78 44.78 44.34 44.53 52,366 -0.37(-0.81%)
Apr 27, 2012 44.98 45.00 44.67 44.90 36,531 +0.32(+0.71%)
Apr 26, 2012 44.21 44.67 44.21 44.58 123,200 -0.04(-0.08%)
Apr 25, 2012 44.29 44.63 44.21 44.62 26,872 +0.93(+2.12%)
Apr 24, 2012 43.55 43.80 43.40 43.69 78,753 +0.05(+0.12%)
Apr 23, 2012 43.63 43.64 43.11 43.64 37,493 -0.91(-2.04%)
Apr 20, 2012 44.59 44.77 44.51 44.55 39,842 +0.18(+0.40%)
Apr 19, 2012 44.47 44.76 44.07 44.37 195,826 -0.11(-0.26%)
Apr 18, 2012 44.47 44.71 44.34 44.49 47,805 -0.09(-0.21%)
Apr 17, 2012 44.22 44.76 44.16 44.58 46,977 +0.75(+1.72%)
Apr 16, 2012 44.04 44.04 43.65 43.83 31,809 +0.14(+0.33%)
Apr 13, 2012 44.12 44.21 43.67 43.68 133,325 -0.92(-2.06%)
Apr 12, 2012 43.58 44.66 43.58 44.60 127,063 +1.48(+3.43%)
Apr 11, 2012 43.50 43.50 43.10 43.12 23,225 +0.37(+0.86%)
Apr 10, 2012 43.30 43.43 42.59 42.76 65,385 -0.78(-1.80%)
Apr 09, 2012 43.50 43.68 43.29 43.54 68,425 -0.39(-0.90%)
Apr 05, 2012 43.97 44.36 43.82 43.93 65,096 -0.18(-0.41%)
Apr 04, 2012 44.26 44.36 43.90 44.11 96,995 -1.10(-2.44%)
Apr 03, 2012 45.83 45.83 44.94 45.22 149,265 -0.80(-1.73%)
Apr 02, 2012 45.09 46.11 45.03 46.02 57,745 +0.70(+1.55%)
Mar 30, 2012 45.33 45.43 44.91 45.31 49,694 +0.46(+1.02%)
Mar 29, 2012 44.30 44.85 44.10 44.85 73,448 +0.11(+0.26%)
Mar 28, 2012 45.20 45.27 44.42 44.74 51,551 -0.70(-1.53%)
Mar 27, 2012 45.72 45.84 45.41 45.43 141,580 -0.19(-0.41%)
Mar 26, 2012 45.44 45.62 45.30 45.62 68,343 +0.64(+1.42%)
Mar 23, 2012 44.42 44.99 44.23 44.98 50,571 +0.51(+1.15%)
Mar 22, 2012 44.65 44.73 44.26 44.47 142,714 -0.84(-1.85%)
Mar 21, 2012 45.46 45.47 45.13 45.31 90,324 -0.27(-0.58%)
Mar 20, 2012 45.44 45.59 45.07 45.58 90,389 -0.50(-1.09%)
Mar 19, 2012 45.91 46.36 45.80 46.08 63,278 +0.04(+0.09%)
Mar 16, 2012 45.91 46.12 45.89 46.04 54,524 +0.40(+0.88%)
Mar 15, 2012 45.33 45.73 45.23 45.63 48,641 +0.37(+0.81%)
Mar 14, 2012 45.78 45.78 45.08 45.27 32,644 -0.72(-1.56%)
Mar 13, 2012 45.43 45.99 45.36 45.99 45,081 +0.81(+1.79%)
Mar 12, 2012 45.33 45.36 44.96 45.18 35,797 -0.23(-0.51%)
Mar 09, 2012 45.35 45.71 45.28 45.41 40,500 -0.06(-0.13%)
Mar 08, 2012 45.12 45.54 44.98 45.46 43,850 +1.04(+2.34%)
Mar 07, 2012 44.32 44.61 44.14 44.42 212,398 +0.37(+0.85%)
Mar 06, 2012 44.30 44.32 43.83 44.05 97,764 -1.51(-3.32%)
Mar 05, 2012 46.15 46.15 45.42 45.56 94,275 -0.98(-2.10%)
Mar 02, 2012 46.71 46.88 46.34 46.54 59,195 -0.51(-1.08%)
Mar 01, 2012 46.78 47.15 46.63 47.05 81,059 +0.49(+1.05%)
Feb 29, 2012 47.62 47.72 46.51 46.56 98,376 -0.77(-1.62%)
Feb 28, 2012 46.97 47.33 46.92 47.33 140,390 +0.36(+0.76%)
Feb 27, 2012 46.57 47.04 46.38 46.97 49,138 -0.09(-0.18%)
Feb 24, 2012 47.11 47.29 46.94 47.06 34,699 +0.09(+0.20%)
Feb 23, 2012 46.75 46.96 46.52 46.96 154,274 +0.33(+0.71%)
Feb 22, 2012 46.70 46.83 46.48 46.63 130,824 -0.05(-0.11%)
Feb 21, 2012 46.68 48.94 46.54 46.68 77,789 +0.44(+0.96%)
Feb 17, 2012 46.30 46.40 45.94 46.24 241,440 +0.22(+0.48%)
Feb 16, 2012 45.11 46.09 45.04 46.02 126,012 +0.58(+1.28%)
Feb 15, 2012 45.89 46.01 45.31 45.43 51,590 -0.27(-0.58%)
Feb 14, 2012 45.83 45.87 45.27 45.70 185,250 -0.60(-1.29%)
Feb 13, 2012 46.50 46.60 46.13 46.29 64,881 +0.48(+1.04%)
Feb 10, 2012 45.81 45.95 45.54 45.82 98,895 -1.03(-2.20%)
Feb 09, 2012 47.11 47.21 46.66 46.85 257,048 -0.10(-0.21%)
Feb 08, 2012 47.09 47.27 46.67 46.95 156,273 +0.14(+0.31%)
Feb 07, 2012 46.71 47.02 46.32 46.80 58,609 -0.06(-0.12%)
Feb 06, 2012 46.92 47.07 46.78 46.86 369,396 -0.39(-0.82%)
Feb 03, 2012 47.13 47.36 46.92 47.25 126,059 +0.44(+0.93%)
Feb 02, 2012 46.71 47.18 46.65 46.81 88,764 +0.37(+0.79%)
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.