Skip to main content

Global Materials Ishares ETF (NY: MXI )

84.98 +0.20 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 26.82 28.16 26.33 27.60 100,174 +0.09(+0.33%)
Oct 30, 2008 27.52 27.52 26.46 27.51 79,391 +1.23(+4.70%)
Oct 29, 2008 24.96 27.13 24.82 26.28 222,813 +1.71(+6.96%)
Oct 28, 2008 22.95 24.57 22.13 24.57 91,553 +2.78(+12.76%)
Oct 27, 2008 22.35 23.00 21.60 21.79 77,560 -1.21(-5.28%)
Oct 24, 2008 22.56 23.68 22.29 23.00 58,242 -0.89(-3.72%)
Oct 23, 2008 24.08 24.81 22.77 23.89 78,622 -0.51(-2.09%)
Oct 22, 2008 26.05 26.05 23.52 24.40 57,919 -2.42(-9.03%)
Oct 21, 2008 27.74 28.15 26.82 26.82 59,604 -1.39(-4.93%)
Oct 20, 2008 26.53 28.27 26.53 28.21 215,282 +2.04(+7.79%)
Oct 17, 2008 25.81 27.53 25.40 26.18 54,806 -0.86(-3.17%)
Oct 16, 2008 26.42 27.05 24.64 27.03 48,134 +0.61(+2.29%)
Oct 15, 2008 29.65 29.65 26.41 26.43 72,654 -3.98(-13.08%)
Oct 14, 2008 35.08 35.32 29.87 30.40 65,473 -0.63(-2.04%)
Oct 13, 2008 30.02 31.04 28.70 31.04 95,546 +4.37(+16.37%)
Oct 10, 2008 24.15 27.71 24.15 26.67 194,404 -1.21(-4.35%)
Oct 09, 2008 30.22 31.06 27.68 27.89 155,684 -1.67(-5.65%)
Oct 08, 2008 28.60 30.93 28.42 29.56 185,812 +0.04(+0.14%)
Oct 07, 2008 30.00 31.96 29.38 29.51 156,971 -0.92(-3.01%)
Oct 06, 2008 32.03 32.03 28.48 30.43 200,061 -2.56(-7.77%)
Oct 03, 2008 33.25 34.89 32.94 32.99 152,410 -0.02(-0.05%)
Oct 02, 2008 36.11 36.56 32.89 33.01 130,723 -3.56(-9.74%)
Oct 01, 2008 36.95 37.24 35.99 36.57 159,176 -0.52(-1.41%)
Sep 30, 2008 36.40 37.27 35.18 37.09 370,768 +0.94(+2.59%)
Sep 29, 2008 39.13 39.13 35.25 36.16 96,881 -4.70(-11.50%)
Sep 26, 2008 41.10 41.11 40.27 40.85 0 -1.09(-2.60%)
Sep 25, 2008 42.07 42.27 41.51 41.94 99,120 +0.23(+0.56%)
Sep 24, 2008 41.96 42.23 41.53 41.71 53,117 -0.31(-0.74%)
Sep 23, 2008 43.43 43.74 41.82 42.02 121,953 -1.58(-3.62%)
Sep 22, 2008 44.48 44.48 43.60 43.60 91,774 -0.42(-0.95%)
Sep 19, 2008 41.38 44.02 41.38 44.02 0 +3.26(+7.99%)
Sep 18, 2008 39.77 41.13 38.81 40.76 747,964 +1.13(+2.85%)
Sep 17, 2008 39.93 40.56 38.86 39.63 88,142 -1.55(-3.77%)
Sep 16, 2008 39.95 41.69 38.96 41.18 257,131 +0.49(+1.20%)
Sep 15, 2008 42.12 42.43 40.70 40.70 49,812 -2.48(-5.74%)
Sep 12, 2008 41.54 43.27 41.44 43.18 67,881 +1.95(+4.73%)
Sep 11, 2008 40.03 41.28 39.47 41.23 172,293 +0.22(+0.54%)
Sep 10, 2008 40.27 41.44 40.02 41.01 180,900 +1.00(+2.50%)
Sep 09, 2008 41.83 41.83 40.01 40.01 116,831 -2.48(-5.83%)
Sep 08, 2008 43.18 44.05 42.07 42.48 161,663 -0.39(-0.92%)
Sep 05, 2008 42.22 42.99 41.61 42.87 0 +0.12(+0.29%)
Sep 04, 2008 44.33 44.59 42.56 42.75 140,284 -1.98(-4.43%)
Sep 03, 2008 45.52 45.83 44.31 44.73 194,298 -1.26(-2.73%)
Sep 02, 2008 46.48 46.49 45.64 45.99 247,710 -1.63(-3.43%)
Aug 29, 2008 48.45 48.45 47.62 47.62 27,043 -0.41(-0.85%)
Aug 28, 2008 47.92 48.36 47.74 48.03 19,180 +0.23(+0.48%)
Aug 27, 2008 47.11 47.88 47.11 47.80 22,744 +0.99(+2.11%)
Aug 26, 2008 46.61 47.24 46.61 46.81 67,739 -0.07(-0.15%)
Aug 25, 2008 47.91 47.91 46.59 46.88 82,158 -1.01(-2.11%)
Aug 22, 2008 48.21 48.23 47.56 47.89 53,974 -0.23(-0.48%)
Aug 21, 2008 47.33 48.30 47.33 48.12 179,232 +0.70(+1.48%)
Aug 20, 2008 46.49 47.41 46.49 47.41 85,728 +1.26(+2.73%)
Aug 19, 2008 45.47 46.31 45.21 46.15 172,036 +0.14(+0.30%)
Aug 18, 2008 46.65 46.90 45.69 46.01 828,680 -0.01(-0.01%)
Aug 15, 2008 46.40 46.40 45.88 46.02 0 -0.90(-1.91%)
Aug 14, 2008 47.60 47.77 46.83 46.92 2,602,680 -0.35(-0.74%)
Aug 13, 2008 46.01 47.28 46.01 47.27 59,278 +0.94(+2.04%)
Aug 12, 2008 45.87 46.44 45.87 46.32 111,153 +0.05(+0.10%)
Aug 11, 2008 46.97 47.08 46.10 46.28 106,285 -1.13(-2.39%)
Aug 08, 2008 47.38 47.59 46.59 47.41 75,201 -0.34(-0.72%)
Aug 07, 2008 48.64 48.64 47.75 47.75 213,337 -0.84(-1.73%)
Aug 06, 2008 48.17 49.11 48.13 48.59 106,709 +1.00(+2.10%)
Aug 05, 2008 48.04 48.08 46.93 47.59 173,759 -0.69(-1.43%)
Aug 04, 2008 49.54 49.54 48.03 48.28 233,634 -1.61(-3.23%)
Aug 01, 2008 51.17 51.17 49.83 49.90 86,480 -1.56(-3.03%)
Jul 31, 2008 52.19 52.33 51.32 51.46 143,996 -0.74(-1.41%)
Jul 30, 2008 51.50 52.44 51.50 52.19 778,257 +1.01(+1.97%)
Jul 29, 2008 51.19 51.59 50.68 51.19 576,201 +1.01(+2.01%)
Jul 28, 2008 50.45 50.92 50.17 50.18 53,248 -0.01(-0.01%)
Jul 25, 2008 49.68 50.46 49.56 50.19 232,235 +0.37(+0.73%)
Jul 24, 2008 51.28 51.28 49.50 49.82 147,166 -1.66(-3.22%)
Jul 23, 2008 52.24 52.24 51.30 51.48 50,808 -1.05(-2.00%)
Jul 22, 2008 52.79 52.79 51.89 52.52 68,543 -0.10(-0.20%)
Jul 21, 2008 51.99 52.67 51.99 52.63 36,111 +1.24(+2.42%)
Jul 18, 2008 51.37 52.23 50.97 51.39 369,678 -0.23(-0.45%)
Jul 17, 2008 52.11 52.63 51.24 51.62 80,004 -0.58(-1.11%)
Jul 16, 2008 51.43 52.39 51.14 52.20 57,262 -0.28(-0.54%)
Jul 15, 2008 52.98 53.12 51.73 52.48 85,893 -0.81(-1.53%)
Jul 14, 2008 53.21 53.67 53.14 53.30 24,498 +0.12(+0.23%)
Jul 11, 2008 52.57 53.26 52.14 53.17 62,002 +0.08(+0.16%)
Jul 10, 2008 52.01 53.09 51.99 53.09 96,056 +1.26(+2.44%)
Jul 09, 2008 52.03 52.97 51.56 51.83 171,491 -0.11(-0.21%)
Jul 08, 2008 52.08 52.15 50.69 51.94 146,647 -0.57(-1.09%)
Jul 07, 2008 51.42 53.22 51.21 52.51 83,263 -0.04(-0.08%)
Jul 04, 2008 52.74 52.97 51.37 52.55 141,326 +0.00(+0.00%)
Jul 03, 2008 52.74 52.97 51.37 52.55 141,326 -0.90(-1.69%)
Jul 02, 2008 55.52 55.91 52.35 53.46 157,331 -2.21(-3.97%)
Jul 01, 2008 56.34 56.34 54.75 55.66 228,415 -1.54(-2.69%)
Jun 30, 2008 56.66 57.39 56.66 57.20 114,868 +0.85(+1.51%)
Jun 27, 2008 55.69 56.79 55.69 56.35 80,717 +0.68(+1.21%)
Jun 26, 2008 56.31 58.04 55.29 55.68 186,950 -1.11(-1.96%)
Jun 25, 2008 56.81 57.22 56.17 56.79 127,726 -0.04(-0.07%)
Jun 24, 2008 57.35 57.50 56.35 56.83 143,462 -0.58(-1.01%)
Jun 23, 2008 57.46 57.67 56.92 57.41 202,900 -0.08(-0.14%)
Jun 20, 2008 57.97 58.31 57.35 57.49 56,139 -1.20(-2.04%)
Jun 19, 2008 58.99 59.18 58.53 58.68 72,865 +0.06(+0.11%)
Jun 18, 2008 58.68 58.68 57.98 58.62 879,200 -0.08(-0.13%)
Jun 17, 2008 58.44 59.36 58.44 58.70 1,561,552 +0.58(+1.00%)
Jun 16, 2008 57.94 58.48 57.73 58.12 143,945 +0.77(+1.34%)
Jun 13, 2008 56.93 57.50 56.61 57.35 44,082 +0.85(+1.51%)
Jun 12, 2008 57.11 57.21 56.22 56.50 58,508 -0.64(-1.12%)
Jun 11, 2008 58.01 58.01 56.91 57.14 110,195 -0.68(-1.18%)
Jun 10, 2008 58.13 58.44 57.56 57.82 140,459 -1.50(-2.52%)
Jun 09, 2008 59.49 59.65 58.66 59.32 50,940 -0.08(-0.13%)
Jun 06, 2008 60.33 60.43 59.34 59.39 85,177 -0.81(-1.35%)
Jun 05, 2008 58.70 60.33 58.70 60.21 83,679 +1.52(+2.60%)
Jun 04, 2008 59.10 59.59 58.63 58.68 222,703 -0.69(-1.16%)
Jun 03, 2008 59.75 60.21 58.71 59.37 85,957 -0.18(-0.30%)
Jun 02, 2008 59.54 59.90 59.26 59.55 160,700 +0.16(+0.27%)
May 30, 2008 59.22 59.86 59.22 59.39 36,348 -0.20(-0.34%)
May 29, 2008 59.99 60.01 59.39 59.59 32,419 -0.96(-1.59%)
May 28, 2008 59.60 60.56 59.29 60.56 91,716 +1.09(+1.83%)
May 27, 2008 59.80 59.90 59.11 59.47 55,236 -0.76(-1.26%)
May 26, 2008 60.91 60.91 59.78 60.23 0 +0.00(+0.00%)
May 23, 2008 60.91 60.91 59.78 60.23 56,764 -0.83(-1.35%)
May 22, 2008 61.21 61.63 60.74 61.05 194,312 +0.58(+0.95%)
May 21, 2008 61.83 61.91 60.26 60.48 82,374 -1.32(-2.14%)
May 20, 2008 61.72 61.80 61.19 61.80 157,705 -0.34(-0.55%)
May 19, 2008 62.45 62.83 61.95 62.15 523,860 +0.10(+0.17%)
May 16, 2008 61.55 62.26 61.39 62.04 57,333 +1.09(+1.79%)
May 15, 2008 60.23 60.99 60.22 60.95 84,280 +1.29(+2.16%)
May 14, 2008 59.73 60.24 59.58 59.66 47,159 +0.57(+0.97%)
May 13, 2008 59.09 59.11 58.34 59.09 203,813 -0.11(-0.19%)
May 12, 2008 58.53 59.31 58.27 59.21 52,229 +0.68(+1.16%)
May 09, 2008 58.80 58.80 58.24 58.53 44,032 -0.64(-1.08%)
May 08, 2008 58.55 59.27 58.46 59.17 48,133 +1.41(+2.44%)
May 07, 2008 58.90 58.90 57.57 57.76 71,821 -0.96(-1.63%)
May 06, 2008 58.14 58.91 58.05 58.72 63,130 +0.79(+1.36%)
May 05, 2008 57.32 58.13 57.32 57.93 96,654 +0.68(+1.19%)
May 02, 2008 56.95 57.50 56.85 57.25 84,394 +1.18(+2.11%)
May 01, 2008 56.56 56.56 55.16 56.06 104,613 -0.50(-0.88%)
Apr 30, 2008 55.81 56.86 55.81 56.56 108,361 +0.78(+1.40%)
Apr 29, 2008 57.02 57.02 55.37 55.78 209,722 -1.73(-3.01%)
Apr 28, 2008 58.12 58.17 57.48 57.51 113,658 -0.67(-1.15%)
Apr 25, 2008 57.46 58.31 57.08 58.18 70,447 +1.16(+2.03%)
Apr 24, 2008 57.88 57.88 56.66 57.02 91,449 -1.19(-2.05%)
Apr 23, 2008 58.57 58.57 57.80 58.21 106,588 +0.03(+0.06%)
Apr 22, 2008 58.28 58.69 57.81 58.18 114,370 -0.47(-0.80%)
Apr 21, 2008 58.33 58.84 58.13 58.65 79,633 +0.57(+0.99%)
Apr 18, 2008 57.72 58.17 57.25 58.08 46,341 +0.50(+0.87%)
Apr 17, 2008 57.59 57.98 57.25 57.57 51,095 -0.70(-1.19%)
Apr 16, 2008 56.84 58.28 56.84 58.27 186,014 +2.41(+4.32%)
Apr 15, 2008 55.68 55.93 55.43 55.86 50,353 +0.75(+1.36%)
Apr 14, 2008 55.01 55.44 54.72 55.10 48,968 +0.00(+0.00%)
Apr 11, 2008 55.44 55.82 55.10 55.10 103,081 -0.70(-1.25%)
Apr 10, 2008 55.41 56.12 55.18 55.80 20,007 +0.05(+0.09%)
Apr 09, 2008 56.18 56.24 55.61 55.75 97,454 -0.12(-0.21%)
Apr 08, 2008 55.24 56.12 54.98 55.87 49,280 -0.12(-0.21%)
Apr 07, 2008 56.04 56.62 55.50 55.99 85,697 +0.69(+1.25%)
Apr 04, 2008 54.79 55.44 54.40 55.30 162,008 +0.89(+1.64%)
Apr 03, 2008 53.63 55.01 53.63 54.41 56,542 +0.89(+1.66%)
Apr 02, 2008 53.05 53.62 52.64 53.52 36,801 +0.31(+0.58%)
Apr 01, 2008 52.32 53.41 51.99 53.21 94,092 +0.89(+1.70%)
Mar 31, 2008 52.28 52.63 51.77 52.32 28,049 -0.01(-0.03%)
Mar 28, 2008 52.81 52.83 52.25 52.33 24,355 -0.09(-0.17%)
Mar 27, 2008 53.16 53.21 52.42 52.42 404,278 +0.08(+0.14%)
Mar 26, 2008 52.07 52.42 51.95 52.34 37,072 +0.61(+1.19%)
Mar 25, 2008 50.89 51.90 50.89 51.73 68,430 +1.01(+1.99%)
Mar 24, 2008 49.69 51.63 49.69 50.72 65,241 +1.52(+3.10%)
Mar 21, 2008 48.92 49.54 47.86 49.20 138,391 +0.00(+0.00%)
Mar 20, 2008 48.92 49.54 47.86 49.20 138,391 -0.42(-0.85%)
Mar 19, 2008 52.64 52.76 49.38 49.62 214,418 -3.02(-5.74%)
Mar 18, 2008 52.00 52.88 52.00 52.64 57,126 +0.93(+1.80%)
Mar 17, 2008 51.42 52.69 50.63 51.71 134,686 -1.23(-2.32%)
Mar 14, 2008 53.89 53.95 52.14 52.94 67,144 -0.55(-1.03%)
Mar 13, 2008 52.32 53.80 51.88 53.49 68,140 +0.82(+1.56%)
Mar 12, 2008 53.01 53.30 52.44 52.67 34,940 +0.25(+0.47%)
Mar 11, 2008 51.61 52.42 51.12 52.42 99,311 +1.78(+3.51%)
Mar 10, 2008 51.83 51.83 50.03 50.64 84,794 -1.45(-2.78%)
Mar 07, 2008 53.06 53.59 51.81 52.09 118,173 -1.71(-3.18%)
Mar 06, 2008 54.56 54.72 53.80 53.80 54,270 -0.64(-1.18%)
Mar 05, 2008 53.59 54.84 53.59 54.44 44,364 +1.25(+2.35%)
Mar 04, 2008 53.76 54.03 52.18 53.19 103,387 -0.86(-1.58%)
Mar 03, 2008 53.75 54.37 53.32 54.05 40,159 +0.58(+1.08%)
Feb 29, 2008 55.04 55.04 53.30 53.47 55,314 -1.83(-3.32%)
Feb 28, 2008 55.03 55.39 54.84 55.30 26,005 +0.07(+0.12%)
Feb 27, 2008 54.85 55.71 54.73 55.23 33,490 +0.17(+0.30%)
Feb 26, 2008 54.86 55.35 54.10 55.07 64,951 +0.68(+1.24%)
Feb 25, 2008 53.57 54.60 53.08 54.39 79,739 +0.72(+1.35%)
Feb 22, 2008 53.46 53.67 52.48 53.67 31,460 +0.97(+1.83%)
Feb 21, 2008 53.59 53.77 52.59 52.70 74,670 -0.32(-0.61%)
Feb 20, 2008 51.77 53.25 51.52 53.03 240,497 +0.57(+1.09%)
Feb 19, 2008 52.60 53.11 52.21 52.46 124,181 +1.10(+2.15%)
Feb 18, 2008 51.08 51.35 50.46 51.35 0 +0.00(+0.00%)
Feb 15, 2008 51.08 51.35 50.46 51.35 24,501 +0.35(+0.69%)
Feb 14, 2008 51.94 52.01 50.80 51.00 63,718 -0.22(-0.43%)
Feb 13, 2008 51.04 51.26 50.35 51.22 23,041 +0.53(+1.05%)
Feb 12, 2008 50.94 51.61 50.23 50.69 127,115 +0.63(+1.27%)
Feb 11, 2008 49.16 50.07 48.85 50.05 19,298 +0.90(+1.84%)
Feb 08, 2008 49.39 50.86 48.63 49.15 34,360 +0.25(+0.52%)
Feb 07, 2008 48.50 49.61 47.94 48.90 163,136 +0.19(+0.40%)
Feb 06, 2008 49.65 50.21 48.60 48.70 60,195 -0.51(-1.04%)
Feb 05, 2008 50.70 50.71 49.21 49.21 125,553 -2.35(-4.56%)
Feb 04, 2008 52.45 52.45 51.57 51.57 59,876 -0.85(-1.61%)
Feb 01, 2008 51.90 52.62 51.75 52.41 67,923 +1.57(+3.09%)
Jan 31, 2008 49.36 51.28 48.83 50.84 59,178 +0.99(+1.98%)
Jan 30, 2008 49.55 51.04 49.12 49.85 43,782 +0.17(+0.35%)
Jan 29, 2008 49.17 49.77 48.93 49.68 65,241 +1.35(+2.80%)
Jan 28, 2008 48.04 48.42 47.39 48.33 161,218 +0.25(+0.52%)
Jan 25, 2008 49.66 50.01 48.03 48.08 109,176 -0.27(-0.56%)
Jan 24, 2008 47.13 48.70 47.13 48.35 122,453 +1.80(+3.86%)
Jan 23, 2008 44.90 46.87 42.97 46.56 223,590 -0.21(-0.45%)
Jan 22, 2008 43.82 47.11 43.51 46.76 223,152 -1.25(-2.60%)
Jan 21, 2008 48.06 48.60 46.93 48.01 0 +0.00(+0.00%)
Jan 18, 2008 48.06 48.60 46.93 48.01 124,320 +1.34(+2.87%)
Jan 17, 2008 48.98 49.21 46.30 46.68 412,512 -1.79(-3.69%)
Jan 16, 2008 51.10 51.28 48.42 48.46 622,256 -3.26(-6.29%)
Jan 15, 2008 52.12 52.28 51.41 51.72 329,105 -1.23(-2.32%)
Jan 14, 2008 52.61 53.08 52.38 52.95 234,288 +0.82(+1.57%)
Jan 11, 2008 52.12 53.06 51.86 52.12 208,689 -0.47(-0.89%)
Jan 10, 2008 51.73 53.12 51.50 52.59 235,858 +0.14(+0.28%)
Jan 09, 2008 51.96 52.61 51.25 52.45 62,631 +0.72(+1.39%)
Jan 08, 2008 52.93 53.25 51.52 51.73 93,367 -0.48(-0.92%)
Jan 07, 2008 52.61 53.19 51.54 52.21 183,907 -0.70(-1.32%)
Jan 04, 2008 53.90 53.90 52.50 52.91 55,571 -1.16(-2.14%)
Jan 03, 2008 53.51 54.39 53.39 54.07 63,501 +0.84(+1.58%)
Jan 02, 2008 53.84 53.86 52.47 53.23 58,696 -0.26(-0.48%)
Jan 01, 2008 53.98 53.98 53.27 53.49 44,074 +0.00(+0.00%)
Dec 31, 2007 53.98 53.98 53.27 53.49 44,074 -0.52(-0.96%)
Dec 28, 2007 53.76 54.07 53.58 54.01 58,060 +0.57(+1.06%)
Dec 27, 2007 54.03 54.03 53.27 53.44 25,081 -0.32(-0.60%)
Dec 26, 2007 53.23 53.83 53.23 53.77 29,720 +0.50(+0.95%)
Dec 24, 2007 54.39 54.84 53.03 53.26 42,624 -0.01(-0.01%)
Dec 21, 2007 51.73 53.27 51.73 53.27 54,367 +1.57(+3.03%)
Dec 20, 2007 51.04 52.02 51.04 51.70 49,873 +0.29(+0.57%)
Dec 19, 2007 50.98 51.66 50.97 51.41 41,319 -0.21(-0.41%)
Dec 18, 2007 51.35 51.83 50.49 51.62 92,642 +1.22(+2.42%)
Dec 17, 2007 51.51 51.57 50.30 50.40 60,021 -2.21(-4.21%)
Dec 14, 2007 54.15 54.15 52.08 52.61 133,816 -1.79(-3.29%)
Dec 13, 2007 54.18 54.44 53.46 54.40 23,486 -0.74(-1.33%)
Dec 12, 2007 56.49 56.49 54.51 55.14 51,178 +1.34(+2.49%)
Dec 11, 2007 56.15 56.15 53.80 53.80 112,359 -2.21(-3.94%)
Dec 10, 2007 55.85 56.34 55.18 56.01 152,229 +0.54(+0.97%)
Dec 07, 2007 55.64 55.64 54.97 55.47 111,924 +0.37(+0.66%)
Dec 06, 2007 54.22 55.17 54.11 55.10 265,459 +1.05(+1.94%)
Dec 05, 2007 53.81 54.19 53.70 54.06 216,020 +0.80(+1.50%)
Dec 04, 2007 53.69 53.69 52.90 53.26 116,129 -0.42(-0.78%)
Dec 03, 2007 54.64 54.64 53.48 53.68 53,944 -0.57(-1.06%)
Nov 30, 2007 54.60 54.87 53.86 54.25 51,323 +0.85(+1.59%)
Nov 29, 2007 53.29 53.80 52.48 53.40 49,619 +0.01(+0.01%)
Nov 28, 2007 51.51 53.39 51.31 53.39 121,783 +2.28(+4.45%)
Nov 27, 2007 50.52 51.23 50.35 51.12 57,557 +0.45(+0.88%)
Nov 26, 2007 52.21 52.47 50.63 50.67 84,443 -1.06(-2.04%)
Nov 23, 2007 51.21 51.84 50.28 51.72 22,326 +1.69(+3.38%)
Nov 21, 2007 50.79 50.98 49.48 50.03 140,921 -1.75(-3.38%)
Nov 20, 2007 49.76 51.99 49.76 51.79 100,529 +1.63(+3.26%)
Nov 19, 2007 51.82 51.90 49.84 50.15 331,715 -2.72(-5.14%)
Nov 16, 2007 53.01 53.08 52.15 52.87 85,567 +0.42(+0.80%)
Nov 15, 2007 52.37 53.40 51.97 52.45 94,411 -1.50(-2.79%)
Nov 14, 2007 54.50 54.78 53.72 53.95 97,100 +0.15(+0.28%)
Nov 13, 2007 52.08 53.83 52.08 53.80 143,938 +1.72(+3.30%)
Nov 12, 2007 54.36 54.36 52.08 52.08 254,629 -2.79(-5.08%)
Nov 09, 2007 57.28 57.28 54.49 54.87 89,257 -1.13(-2.02%)
Nov 08, 2007 54.21 56.49 54.21 56.00 112,616 +1.42(+2.60%)
Nov 07, 2007 55.53 55.76 54.49 54.58 69,300 -1.49(-2.66%)
Nov 06, 2007 55.08 56.07 54.99 56.07 60,021 +1.92(+3.54%)
Nov 05, 2007 54.21 54.43 53.29 54.15 166,147 -1.20(-2.17%)
Nov 02, 2007 55.38 55.68 54.49 55.35 69,300 +0.42(+0.77%)
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.