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

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
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, 2011 42.28 43.04 42.23 43.02 168,584 +2.54(+6.28%)
Nov 29, 2011 40.33 40.76 40.16 40.48 75,844 +0.14(+0.35%)
Nov 28, 2011 40.44 40.67 40.02 40.34 88,098 +1.78(+4.60%)
Nov 25, 2011 38.69 39.21 38.56 38.56 16,245 -0.23(-0.59%)
Nov 23, 2011 39.34 39.38 38.79 38.79 151,708 -1.31(-3.26%)
Nov 22, 2011 40.10 40.38 39.72 40.10 169,040 +0.00(+0.00%)
Nov 21, 2011 40.20 40.30 39.63 40.10 87,187 -1.15(-2.79%)
Nov 18, 2011 41.61 41.73 41.08 41.25 35,888 -0.05(-0.12%)
Nov 17, 2011 42.38 42.50 41.15 41.30 85,078 -1.22(-2.87%)
Nov 16, 2011 42.80 43.39 42.38 42.52 180,413 -1.10(-2.52%)
Nov 15, 2011 43.15 43.84 42.99 43.62 300,051 +0.18(+0.43%)
Nov 14, 2011 43.75 43.83 43.14 43.43 78,330 -0.60(-1.35%)
Nov 11, 2011 43.57 44.28 43.57 44.03 112,529 +0.90(+2.09%)
Nov 10, 2011 43.27 43.54 42.54 43.13 60,646 +0.40(+0.95%)
Nov 09, 2011 43.57 43.73 42.61 42.72 52,782 -2.37(-5.26%)
Nov 08, 2011 44.85 45.13 44.37 45.10 35,492 +0.55(+1.23%)
Nov 07, 2011 44.14 44.63 43.88 44.55 32,098 +0.24(+0.54%)
Nov 04, 2011 44.05 44.50 43.73 44.31 182,811 -0.24(-0.54%)
Nov 03, 2011 44.02 44.67 43.31 44.55 64,162 +1.16(+2.67%)
Nov 02, 2011 43.34 43.73 42.97 43.39 55,502 +0.80(+1.88%)
Nov 01, 2011 41.90 43.19 41.74 42.59 76,707 -1.43(-3.24%)
Oct 31, 2011 45.05 45.05 43.97 44.02 72,646 -2.36(-5.08%)
Oct 28, 2011 45.64 46.39 45.53 46.37 61,583 +0.15(+0.32%)
Oct 27, 2011 45.52 46.62 45.28 46.23 124,008 +2.64(+6.06%)
Oct 26, 2011 43.63 43.78 42.54 43.58 67,546 +0.72(+1.67%)
Oct 25, 2011 43.39 43.63 42.68 42.87 196,616 -0.90(-2.06%)
Oct 24, 2011 42.66 43.77 42.66 43.77 202,458 +1.55(+3.67%)
Oct 21, 2011 41.74 42.25 41.70 42.22 320,289 +1.16(+2.82%)
Oct 20, 2011 40.86 41.12 40.34 41.06 315,590 +0.01(+0.02%)
Oct 19, 2011 42.04 42.04 40.94 41.06 55,484 -1.48(-3.47%)
Oct 18, 2011 41.55 42.73 40.87 42.53 84,926 +0.80(+1.92%)
Oct 17, 2011 42.86 42.86 41.68 41.73 133,153 -1.49(-3.45%)
Oct 14, 2011 43.12 43.27 42.67 43.22 77,767 +0.77(+1.82%)
Oct 13, 2011 42.20 42.52 41.67 42.45 51,275 -0.07(-0.17%)
Oct 12, 2011 42.32 43.09 42.32 42.52 83,445 +0.55(+1.32%)
Oct 11, 2011 41.20 42.01 41.06 41.96 173,918 +0.22(+0.53%)
Oct 10, 2011 40.00 41.77 41.11 41.74 144,191 +1.74(+4.35%)
Oct 07, 2011 40.81 40.98 39.70 40.00 132,683 -0.41(-1.02%)
Oct 06, 2011 39.42 40.42 39.17 40.42 126,748 +1.55(+3.98%)
Oct 05, 2011 37.87 38.99 37.62 38.87 126,762 +1.27(+3.38%)
Oct 04, 2011 36.40 37.67 35.76 37.60 385,531 +0.69(+1.87%)
Oct 03, 2011 37.80 38.34 36.91 36.91 211,218 -1.18(-3.10%)
Sep 30, 2011 38.50 38.93 38.09 38.09 395,093 -1.29(-3.28%)
Sep 29, 2011 40.03 40.14 38.75 39.38 66,449 +0.23(+0.58%)
Sep 28, 2011 40.69 40.70 39.12 39.15 54,197 -1.41(-3.48%)
Sep 27, 2011 40.94 41.43 40.39 40.57 139,769 +1.04(+2.62%)
Sep 26, 2011 38.87 39.55 38.04 39.53 119,750 +0.70(+1.79%)
Sep 23, 2011 38.54 39.19 38.31 38.83 119,013 -0.23(-0.58%)
Sep 22, 2011 39.95 39.95 38.54 39.06 154,675 -2.63(-6.32%)
Sep 21, 2011 43.10 43.16 41.69 41.69 123,343 -1.65(-3.82%)
Sep 20, 2011 43.58 44.13 43.26 43.35 71,726 -0.15(-0.33%)
Sep 19, 2011 43.44 43.73 43.02 43.49 45,849 -1.19(-2.66%)
Sep 16, 2011 44.93 44.93 44.40 44.68 29,619 +0.09(+0.19%)
Sep 15, 2011 44.39 44.70 44.05 44.60 91,544 +0.92(+2.10%)
Sep 14, 2011 43.65 44.24 42.76 43.68 99,087 +0.19(+0.44%)
Sep 13, 2011 43.02 43.66 42.72 43.49 126,296 +0.50(+1.17%)
Sep 12, 2011 42.59 43.36 42.05 42.99 162,447 -0.45(-1.03%)
Sep 09, 2011 44.17 44.25 43.25 43.43 89,926 -1.53(-3.41%)
Sep 08, 2011 45.22 45.73 44.87 44.97 51,858 -0.58(-1.28%)
Sep 07, 2011 44.98 45.57 44.71 45.55 96,827 +1.31(+2.95%)
Sep 06, 2011 43.36 44.27 43.28 44.24 153,389 -0.87(-1.94%)
Sep 02, 2011 45.24 45.49 44.92 45.12 108,486 -0.99(-2.15%)
Sep 01, 2011 46.31 46.71 46.03 46.11 61,892 -0.43(-0.92%)
Aug 31, 2011 46.69 47.08 46.28 46.54 46,160 +0.57(+1.24%)
Aug 30, 2011 45.51 46.16 45.39 45.97 111,680 +0.18(+0.40%)
Aug 29, 2011 45.32 45.84 45.20 45.79 35,310 +1.20(+2.69%)
Aug 26, 2011 43.56 44.63 42.87 44.59 50,584 +0.92(+2.10%)
Aug 25, 2011 44.41 44.57 43.50 43.67 60,321 -0.71(-1.59%)
Aug 24, 2011 44.00 44.59 43.65 44.38 73,078 +0.27(+0.61%)
Aug 23, 2011 43.23 44.12 42.97 44.11 79,022 +1.25(+2.92%)
Aug 22, 2011 43.85 43.85 42.83 42.86 92,875 +0.16(+0.37%)
Aug 19, 2011 42.89 44.14 42.64 42.70 160,024 -0.83(-1.91%)
Aug 18, 2011 44.39 44.39 43.12 43.53 111,049 -2.49(-5.41%)
Aug 17, 2011 46.24 46.65 45.81 46.02 79,788 +0.27(+0.58%)
Aug 16, 2011 45.88 46.29 45.46 45.76 66,757 -0.87(-1.87%)
Aug 15, 2011 46.14 46.63 46.02 46.63 73,101 +1.23(+2.71%)
Aug 12, 2011 45.61 45.79 45.05 45.40 459,258 +0.31(+0.70%)
Aug 11, 2011 43.44 45.61 43.15 45.09 140,680 +2.14(+4.97%)
Aug 10, 2011 44.14 44.32 42.92 42.95 565,511 -1.87(-4.17%)
Aug 09, 2011 45.27 44.82 42.30 44.82 211,762 +3.21(+7.71%)
Aug 08, 2011 43.34 44.01 41.34 41.61 568,001 -3.77(-8.31%)
Aug 05, 2011 46.13 46.40 43.75 45.38 218,882 +0.18(+0.39%)
Aug 04, 2011 47.45 47.45 45.13 45.20 324,219 -3.57(-7.32%)
Aug 03, 2011 49.09 49.11 47.94 48.78 826,041 -0.16(-0.32%)
Aug 02, 2011 49.88 50.24 48.91 48.93 93,691 -1.46(-2.89%)
Aug 01, 2011 51.45 51.75 50.00 50.39 208,864 -0.43(-0.84%)
Jul 29, 2011 50.76 51.26 50.35 50.81 138,198 -0.33(-0.65%)
Jul 28, 2011 51.30 51.65 51.08 51.15 70,189 -0.34(-0.66%)
Jul 27, 2011 52.64 52.66 51.46 51.49 77,062 -1.33(-2.51%)
Jul 26, 2011 53.02 53.08 52.72 52.82 30,899 +0.06(+0.12%)
Jul 25, 2011 52.69 53.08 52.48 52.75 31,831 -0.15(-0.28%)
Jul 22, 2011 52.96 53.00 52.79 52.90 153,038 -0.05(-0.09%)
Jul 21, 2011 52.38 53.02 52.32 52.95 35,445 +0.65(+1.25%)
Jul 20, 2011 52.16 52.34 51.85 52.30 25,569 +0.29(+0.56%)
Jul 19, 2011 51.75 52.14 51.74 52.01 40,530 +0.70(+1.36%)
Jul 18, 2011 51.46 51.64 51.01 51.31 57,784 -0.69(-1.32%)
Jul 15, 2011 51.74 52.06 51.55 52.00 70,287 +0.19(+0.37%)
Jul 14, 2011 52.55 52.71 51.64 51.81 24,564 -0.43(-0.83%)
Jul 13, 2011 51.86 52.72 51.83 52.24 24,117 +0.87(+1.69%)
Jul 12, 2011 51.02 51.87 50.92 51.37 208,833 +0.04(+0.08%)
Jul 11, 2011 51.76 52.00 51.23 51.33 83,778 -1.53(-2.89%)
Jul 08, 2011 52.63 52.88 52.30 52.86 149,779 -0.29(-0.55%)
Jul 07, 2011 53.16 53.41 52.93 53.15 273,607 +0.68(+1.29%)
Jul 06, 2011 52.36 52.58 52.06 52.48 90,794 +0.09(+0.16%)
Jul 05, 2011 52.59 52.69 52.26 52.39 58,692 -0.23(-0.45%)
Jul 01, 2011 51.96 52.69 51.82 52.62 85,793 +0.50(+0.97%)
Jun 30, 2011 51.66 52.27 51.53 52.12 78,811 +0.65(+1.27%)
Jun 29, 2011 50.93 51.57 50.75 51.47 53,666 +1.12(+2.21%)
Jun 28, 2011 49.71 50.38 49.67 50.35 24,579 +0.92(+1.85%)
Jun 27, 2011 49.14 49.58 48.79 49.44 27,574 +0.26(+0.53%)
Jun 24, 2011 49.90 49.94 49.08 49.17 289,574 -0.36(-0.72%)
Jun 23, 2011 49.09 49.54 48.53 49.53 142,551 -0.38(-0.75%)
Jun 22, 2011 50.01 50.50 49.90 49.90 48,794 -0.25(-0.50%)
Jun 21, 2011 49.46 50.29 49.46 50.15 68,592 +1.31(+2.69%)
Jun 20, 2011 48.78 48.99 48.78 48.84 35,736 +0.11(+0.23%)
Jun 17, 2011 49.11 49.28 48.58 48.73 57,139 +0.23(+0.48%)
Jun 16, 2011 48.84 48.98 47.94 48.50 172,273 -0.57(-1.16%)
Jun 15, 2011 49.54 49.89 48.86 49.07 64,774 -1.45(-2.87%)
Jun 14, 2011 50.24 50.62 50.17 50.51 62,455 +0.96(+1.93%)
Jun 13, 2011 49.82 50.03 49.31 49.56 97,555 -0.06(-0.13%)
Jun 10, 2011 50.37 50.37 49.46 49.62 133,156 -1.11(-2.19%)
Jun 09, 2011 50.25 50.90 50.11 50.73 36,069 +0.77(+1.55%)
Jun 08, 2011 50.28 50.32 49.80 49.96 71,491 -0.68(-1.35%)
Jun 07, 2011 50.84 51.07 50.61 50.64 77,193 +0.37(+0.73%)
Jun 06, 2011 51.00 51.04 50.15 50.27 68,225 -0.46(-0.91%)
Jun 03, 2011 50.32 51.07 50.28 50.74 29,185 +0.50(+0.99%)
May 24, 2011 50.23 50.56 50.01 50.24 108,463 +0.64(+1.29%)
May 23, 2011 49.60 49.71 49.12 49.60 606,983 -0.91(-1.81%)
May 20, 2011 51.15 51.15 50.19 50.51 82,575 -0.71(-1.39%)
May 19, 2011 51.69 51.70 50.89 51.22 146,217 -0.08(-0.15%)
May 18, 2011 50.70 51.34 50.51 51.30 237,700 +0.96(+1.90%)
May 17, 2011 50.08 50.54 49.82 50.34 385,550 -0.17(-0.33%)
May 16, 2011 50.36 51.23 50.36 50.51 197,226 +0.08(+0.15%)
May 13, 2011 51.39 51.39 50.15 50.44 146,770 -0.82(-1.59%)
May 12, 2011 50.83 51.51 50.48 51.25 192,627 -0.17(-0.33%)
May 11, 2011 52.60 52.87 51.17 51.42 93,217 -1.71(-3.22%)
May 10, 2011 52.92 53.19 52.50 53.13 73,648 +0.58(+1.10%)
May 09, 2011 52.22 52.63 51.95 52.55 52,467 +0.60(+1.16%)
May 06, 2011 52.27 52.76 51.63 51.95 48,640 +0.49(+0.96%)
May 05, 2011 51.91 52.51 51.29 51.46 157,408 -1.14(-2.17%)
May 04, 2011 53.33 53.35 52.33 52.59 92,613 -1.08(-2.00%)
May 03, 2011 54.09 54.24 53.26 53.67 62,178 -0.82(-1.51%)
May 02, 2011 54.52 54.52 54.33 54.49 40,619 -0.45(-0.82%)
Apr 29, 2011 54.61 55.01 54.45 54.94 100,287 +0.34(+0.63%)
Apr 28, 2011 54.53 54.72 54.22 54.60 116,084 +0.02(+0.04%)
Apr 27, 2011 54.30 54.62 53.68 54.58 104,249 +0.20(+0.36%)
Apr 26, 2011 54.18 54.41 53.92 54.38 75,590 +0.31(+0.57%)
Apr 25, 2011 54.43 54.43 53.84 54.07 43,417 -0.36(-0.66%)
Apr 21, 2011 54.58 54.60 54.18 54.43 93,358 +0.78(+1.45%)
Apr 20, 2011 53.82 53.89 53.56 53.65 87,648 +1.15(+2.20%)
Apr 19, 2011 52.07 52.50 51.92 52.50 103,165 +0.78(+1.51%)
Apr 18, 2011 51.76 51.92 51.11 51.72 116,674 -1.12(-2.13%)
Apr 15, 2011 52.64 52.92 52.51 52.84 54,106 +0.02(+0.04%)
Apr 14, 2011 52.49 52.95 52.21 52.82 59,673 +0.20(+0.39%)
Apr 13, 2011 53.28 53.28 52.31 52.62 303,882 +0.04(+0.08%)
Apr 12, 2011 52.81 53.11 52.42 52.57 128,988 -1.14(-2.13%)
Apr 11, 2011 54.20 54.41 53.42 53.72 120,093 -0.34(-0.62%)
Apr 08, 2011 54.14 54.36 53.67 54.06 196,881 +0.70(+1.31%)
Apr 07, 2011 53.63 53.85 53.13 53.36 66,665 -0.33(-0.62%)
Apr 06, 2011 53.97 53.99 53.49 53.69 90,048 +0.18(+0.33%)
Apr 05, 2011 53.14 53.73 53.05 53.52 139,465 +0.23(+0.43%)
Apr 04, 2011 52.94 53.40 52.92 53.29 207,404 +0.48(+0.91%)
Apr 01, 2011 52.45 53.00 52.27 52.81 137,895 +0.37(+0.70%)
Mar 31, 2011 52.24 52.58 52.24 52.44 87,218 +0.24(+0.46%)
Mar 30, 2011 52.26 52.27 51.79 52.20 151,954 +0.76(+1.47%)
Mar 29, 2011 51.05 51.48 50.71 51.45 69,096 +0.61(+1.21%)
Mar 28, 2011 51.14 51.32 50.79 50.83 119,499 -0.24(-0.47%)
Mar 25, 2011 51.33 51.54 50.89 51.07 124,221 -0.19(-0.37%)
Mar 24, 2011 51.19 51.40 50.82 51.26 72,556 +0.55(+1.08%)
Mar 23, 2011 50.25 50.86 49.84 50.71 152,458 +0.58(+1.16%)
Mar 22, 2011 50.30 50.41 49.84 50.13 82,047 -0.17(-0.34%)
Mar 21, 2011 50.23 50.36 50.09 50.30 146,895 +0.90(+1.82%)
Mar 18, 2011 49.69 49.85 49.25 49.40 125,446 +0.82(+1.68%)
Mar 17, 2011 48.65 48.91 48.35 48.58 136,334 +1.41(+3.00%)
Mar 16, 2011 48.40 48.66 46.76 47.17 300,674 -1.21(-2.50%)
Mar 15, 2011 48.03 48.66 47.96 48.38 244,890 -0.93(-1.90%)
Mar 14, 2011 49.37 49.43 48.83 49.31 124,835 -0.37(-0.75%)
Mar 11, 2011 48.90 49.89 48.85 49.68 118,279 +0.39(+0.78%)
Mar 10, 2011 49.80 49.85 49.21 49.30 297,748 -1.68(-3.30%)
Mar 09, 2011 51.46 51.46 50.89 50.98 174,053 -0.52(-1.01%)
Mar 08, 2011 51.39 51.69 50.89 51.50 92,536 -0.18(-0.35%)
Mar 07, 2011 52.52 52.72 51.41 51.68 61,354 -0.66(-1.27%)
Mar 04, 2011 52.79 52.80 52.10 52.34 74,867 -0.37(-0.69%)
Mar 03, 2011 52.63 52.81 52.37 52.71 98,505 +0.70(+1.34%)
Mar 02, 2011 51.94 52.24 51.60 52.01 63,128 +0.35(+0.68%)
Mar 01, 2011 52.40 52.69 51.65 51.66 120,361 -0.54(-1.04%)
Feb 28, 2011 52.16 52.44 51.92 52.20 136,124 +0.66(+1.28%)
Feb 25, 2011 51.39 51.65 51.36 51.54 165,659 +0.79(+1.57%)
Feb 24, 2011 50.87 51.25 50.27 50.75 73,216 -0.27(-0.52%)
Feb 23, 2011 51.09 51.29 50.36 51.01 242,419 -0.08(-0.17%)
Feb 22, 2011 51.92 52.18 50.96 51.10 113,882 -1.47(-2.79%)
Feb 18, 2011 52.76 52.88 52.44 52.57 74,695 -0.38(-0.72%)
Feb 17, 2011 52.62 52.95 52.35 52.95 74,243 +0.19(+0.36%)
Feb 16, 2011 52.52 52.79 52.33 52.76 89,905 +0.33(+0.62%)
Feb 15, 2011 52.73 52.84 52.34 52.43 90,079 -0.53(-1.00%)
Feb 14, 2011 52.57 52.96 52.56 52.96 134,478 +0.53(+1.02%)
Feb 11, 2011 52.03 52.52 51.80 52.43 96,523 +0.20(+0.38%)
Feb 10, 2011 51.71 52.29 51.60 52.23 95,745 -0.12(-0.23%)
Feb 09, 2011 52.61 52.78 52.10 52.35 209,994 -0.56(-1.06%)
Feb 08, 2011 52.71 52.92 52.38 52.91 83,233 +0.42(+0.80%)
Feb 07, 2011 52.56 52.75 52.39 52.49 142,715 +0.22(+0.43%)
Feb 04, 2011 52.40 52.40 51.94 52.26 68,147 +0.04(+0.07%)
Feb 03, 2011 51.95 52.28 51.46 52.23 113,281 +0.25(+0.47%)
Feb 02, 2011 51.93 52.19 51.79 51.98 262,230 +0.20(+0.38%)
Feb 01, 2011 51.03 51.84 50.89 51.79 66,194 +1.53(+3.03%)
Jan 31, 2011 49.80 50.30 49.80 50.26 267,634 +0.61(+1.23%)
Jan 28, 2011 50.42 50.72 49.55 49.65 114,692 -1.27(-2.49%)
Jan 27, 2011 51.34 51.34 50.61 50.91 81,370 -0.21(-0.41%)
Jan 26, 2011 50.56 51.19 50.53 51.13 90,456 +0.96(+1.92%)
Jan 25, 2011 50.08 50.16 49.69 50.16 92,231 -0.24(-0.47%)
Jan 24, 2011 49.61 50.51 49.61 50.40 117,259 +0.70(+1.40%)
Jan 21, 2011 49.99 50.32 49.66 49.70 60,599 +0.00(+0.01%)
Jan 20, 2011 50.16 50.16 49.18 49.70 104,275 -1.08(-2.12%)
Jan 19, 2011 51.57 51.63 50.61 50.77 57,458 -0.75(-1.46%)
Jan 18, 2011 51.48 51.58 51.18 51.53 88,850 +0.33(+0.65%)
Jan 14, 2011 51.08 51.20 50.86 51.20 97,350 -0.07(-0.14%)
Jan 13, 2011 51.77 51.77 51.15 51.27 85,522 -0.36(-0.70%)
Jan 12, 2011 51.32 51.72 51.16 51.63 147,413 +0.93(+1.83%)
Jan 11, 2011 50.56 50.70 50.38 50.70 125,319 +0.63(+1.25%)
Jan 10, 2011 50.00 50.16 49.49 50.08 340,159 -0.01(-0.03%)
Jan 07, 2011 50.51 50.70 49.78 50.09 133,229 -0.41(-0.82%)
Jan 06, 2011 51.03 51.03 50.34 50.51 77,156 -0.44(-0.86%)
Jan 05, 2011 50.68 51.06 50.37 50.94 181,989 -0.46(-0.90%)
Jan 04, 2011 52.02 52.02 50.73 51.41 87,690 -0.41(-0.80%)
Jan 03, 2011 51.95 52.14 51.67 51.82 76,224 +0.33(+0.64%)
Dec 31, 2010 51.17 51.61 51.15 51.49 58,378 +0.16(+0.30%)
Dec 30, 2010 51.36 51.46 51.07 51.34 76,462 +0.01(+0.03%)
Dec 29, 2010 50.87 51.41 50.87 51.32 93,007 +0.63(+1.23%)
Dec 28, 2010 50.79 50.79 50.51 50.70 90,921 +0.21(+0.42%)
Dec 27, 2010 50.79 50.79 50.30 50.49 132,870 -0.25(-0.50%)
Dec 23, 2010 50.50 50.76 50.46 50.74 136,905 -0.02(-0.04%)
Dec 22, 2010 50.74 50.79 50.55 50.76 148,234 +0.11(+0.22%)
Dec 21, 2010 50.43 50.69 50.39 50.65 133,856 +0.75(+1.49%)
Dec 20, 2010 50.11 50.25 49.68 49.90 132,614 +0.09(+0.17%)
Dec 17, 2010 49.80 49.82 49.41 49.82 71,440 -0.02(-0.04%)
Dec 16, 2010 49.46 49.84 49.15 49.84 107,834 +0.32(+0.65%)
Dec 15, 2010 49.85 50.11 49.52 49.52 64,244 -0.61(-1.22%)
Dec 14, 2010 50.12 50.61 49.87 50.13 157,963 +0.09(+0.18%)
Dec 13, 2010 50.07 50.39 49.88 50.04 78,144 +0.58(+1.17%)
Dec 10, 2010 49.32 49.56 49.12 49.46 82,848 +0.30(+0.61%)
Dec 09, 2010 49.41 49.41 48.89 49.16 70,179 -0.05(-0.10%)
Dec 08, 2010 49.57 49.75 48.97 49.21 74,926 -0.44(-0.88%)
Dec 07, 2010 50.65 50.69 49.60 49.65 138,947 +0.00(+0.00%)
Dec 06, 2010 49.45 49.72 49.31 49.65 124,598 +0.23(+0.46%)
Dec 03, 2010 48.80 49.51 48.72 49.42 68,011 +0.61(+1.25%)
Dec 02, 2010 48.07 48.88 48.07 48.81 97,311 +1.06(+2.23%)
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.