Skip to main content

Global Materials Ishares ETF (NY: MXI )

85.30 +0.32 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 68.34 68.34 67.49 67.53 92,478 -0.90(-1.31%)
Nov 27, 2020 68.08 68.43 68.08 68.43 18,687 +0.50(+0.73%)
Nov 25, 2020 67.92 68.05 67.61 67.93 15,041 -0.30(-0.44%)
Nov 24, 2020 67.29 68.25 67.26 68.23 110,408 +1.75(+2.63%)
Nov 23, 2020 66.70 66.87 66.26 66.48 35,593 +0.34(+0.52%)
Nov 20, 2020 66.07 66.27 65.88 66.14 99,364 +0.22(+0.33%)
Nov 19, 2020 65.55 65.95 65.47 65.92 15,773 +0.18(+0.28%)
Nov 18, 2020 66.43 66.50 65.71 65.74 25,393 -0.32(-0.49%)
Nov 17, 2020 65.88 66.29 65.70 66.06 31,558 -0.04(-0.05%)
Nov 16, 2020 66.16 66.20 65.77 66.10 33,123 +0.78(+1.19%)
Nov 13, 2020 64.84 65.40 64.84 65.32 15,725 +0.98(+1.52%)
Nov 12, 2020 65.00 65.18 64.12 64.34 58,248 -1.11(-1.70%)
Nov 11, 2020 65.78 65.78 65.18 65.46 215,159 -0.26(-0.40%)
Nov 10, 2020 65.84 66.09 65.58 65.72 58,849 +0.46(+0.70%)
Nov 09, 2020 66.96 67.00 65.25 65.27 81,744 +0.96(+1.49%)
Nov 06, 2020 64.33 64.58 64.19 64.31 16,864 +0.51(+0.80%)
Nov 05, 2020 63.00 63.90 63.00 63.80 37,342 +1.99(+3.22%)
Nov 04, 2020 62.00 62.40 61.62 61.81 89,473 -0.47(-0.76%)
Nov 03, 2020 62.09 62.47 61.84 62.28 68,282 +1.45(+2.38%)
Nov 02, 2020 60.47 60.93 60.21 60.83 59,960 +1.19(+2.00%)
Oct 30, 2020 59.46 59.64 58.99 59.64 480,301 -0.06(-0.10%)
Oct 29, 2020 58.72 59.88 58.60 59.70 30,157 +0.76(+1.30%)
Oct 28, 2020 59.42 59.58 58.77 58.94 28,337 -2.18(-3.56%)
Oct 27, 2020 61.39 61.47 61.07 61.11 16,396 -0.41(-0.67%)
Oct 26, 2020 62.07 62.07 61.21 61.52 17,111 -1.30(-2.07%)
Oct 23, 2020 62.93 62.93 62.56 62.83 18,118 +0.20(+0.32%)
Oct 22, 2020 62.47 62.68 61.94 62.62 25,273 +0.10(+0.16%)
Oct 21, 2020 62.48 63.14 62.48 62.52 27,464 +0.04(+0.06%)
Oct 20, 2020 62.56 62.83 62.37 62.48 31,127 +0.32(+0.52%)
Oct 19, 2020 63.04 63.20 62.16 62.16 27,558 -0.71(-1.13%)
Oct 16, 2020 62.87 63.10 62.87 62.87 19,485 +0.30(+0.47%)
Oct 15, 2020 61.97 62.66 61.90 62.57 34,255 -0.38(-0.60%)
Oct 14, 2020 63.11 63.35 62.95 62.95 14,651 -0.04(-0.06%)
Oct 13, 2020 62.90 63.09 62.88 62.98 19,552 -0.65(-1.02%)
Oct 12, 2020 63.83 63.90 63.55 63.63 37,323 -0.02(-0.03%)
Oct 09, 2020 63.60 63.84 63.44 63.65 46,491 +0.63(+1.00%)
Oct 08, 2020 62.90 63.08 62.84 63.02 19,924 +0.44(+0.70%)
Oct 07, 2020 61.89 62.68 61.89 62.58 36,309 +1.44(+2.35%)
Oct 06, 2020 62.43 62.43 61.14 61.14 41,449 -1.17(-1.87%)
Oct 05, 2020 61.72 62.36 61.72 62.31 26,271 +0.98(+1.60%)
Oct 02, 2020 60.20 61.53 60.20 61.32 29,968 +0.28(+0.46%)
Oct 01, 2020 61.54 61.54 60.91 61.04 49,112 -0.26(-0.43%)
Sep 30, 2020 61.11 61.61 61.00 61.31 32,659 +0.13(+0.22%)
Sep 29, 2020 61.27 61.50 61.00 61.18 72,004 +0.00(+0.00%)
Sep 28, 2020 61.31 61.41 61.03 61.18 129,722 +0.73(+1.21%)
Sep 25, 2020 59.75 60.58 59.45 60.45 127,966 +0.21(+0.35%)
Sep 24, 2020 59.87 60.76 59.67 60.24 26,614 +0.18(+0.29%)
Sep 23, 2020 61.31 61.31 59.98 60.06 21,632 -1.32(-2.14%)
Sep 22, 2020 61.49 61.49 60.82 61.38 34,075 -0.07(-0.11%)
Sep 21, 2020 61.80 61.86 60.75 61.45 67,809 -2.19(-3.44%)
Sep 18, 2020 64.46 64.46 63.54 63.64 64,723 -0.54(-0.84%)
Sep 17, 2020 63.25 64.22 63.19 64.18 105,885 +0.03(+0.04%)
Sep 16, 2020 64.33 64.68 64.15 64.15 44,535 -0.03(-0.04%)
Sep 15, 2020 64.38 64.55 64.09 64.18 135,122 +0.44(+0.69%)
Sep 14, 2020 63.63 63.90 63.47 63.74 68,429 +0.82(+1.30%)
Sep 11, 2020 62.73 63.26 62.66 62.92 101,302 +0.82(+1.33%)
Sep 10, 2020 63.17 63.17 62.09 62.10 16,469 -0.71(-1.13%)
Sep 09, 2020 62.04 63.02 62.04 62.81 23,394 +1.52(+2.48%)
Sep 08, 2020 61.29 61.90 60.82 61.29 93,226 -0.80(-1.29%)
Sep 04, 2020 62.12 62.34 61.00 62.09 25,980 +0.47(+0.76%)
Sep 03, 2020 62.96 62.96 61.24 61.62 59,602 -1.69(-2.68%)
Sep 02, 2020 62.53 63.32 62.39 63.32 98,641 +1.06(+1.71%)
Sep 01, 2020 61.61 62.30 61.43 62.26 36,717 +0.89(+1.44%)
Aug 31, 2020 61.83 61.83 61.37 61.37 36,728 -0.58(-0.93%)
Aug 28, 2020 61.66 61.95 61.47 61.95 46,719 +0.62(+1.02%)
Aug 27, 2020 62.11 62.11 61.01 61.32 30,721 -0.50(-0.81%)
Aug 26, 2020 61.18 61.85 61.18 61.83 22,812 +0.67(+1.10%)
Aug 25, 2020 61.51 61.51 60.76 61.15 34,364 -0.19(-0.30%)
Aug 24, 2020 61.26 61.42 61.23 61.34 50,221 +0.90(+1.49%)
Aug 21, 2020 60.32 60.52 60.20 60.43 20,397 -0.46(-0.76%)
Aug 20, 2020 60.46 60.96 60.37 60.89 10,017 -0.25(-0.41%)
Aug 19, 2020 61.84 61.86 61.14 61.14 26,537 -0.54(-0.88%)
Aug 18, 2020 62.12 62.17 61.54 61.68 56,204 -0.05(-0.07%)
Aug 17, 2020 61.64 61.86 61.56 61.73 51,158 +0.82(+1.35%)
Aug 14, 2020 60.74 60.97 60.74 60.90 33,387 -0.26(-0.43%)
Aug 13, 2020 61.05 61.34 60.93 61.17 28,341 -0.12(-0.20%)
Aug 12, 2020 61.40 61.63 61.20 61.29 20,724 +0.76(+1.26%)
Aug 11, 2020 61.14 61.47 60.43 60.53 21,219 -0.23(-0.38%)
Aug 10, 2020 60.47 60.83 60.47 60.75 19,143 +0.48(+0.80%)
Aug 07, 2020 60.09 60.30 59.85 60.27 50,024 -0.48(-0.79%)
Aug 06, 2020 60.78 60.86 60.48 60.75 19,927 -0.10(-0.16%)
Aug 05, 2020 60.67 61.40 60.62 60.85 52,855 +1.20(+2.02%)
Aug 04, 2020 58.89 59.70 58.67 59.65 138,980 +0.52(+0.88%)
Aug 03, 2020 59.02 59.32 58.98 59.13 54,684 +0.56(+0.95%)
Jul 31, 2020 58.97 58.97 58.05 58.57 86,146 -0.58(-0.98%)
Jul 30, 2020 58.94 59.20 58.31 59.15 19,688 -0.95(-1.58%)
Jul 29, 2020 59.84 60.23 59.66 60.10 55,338 +0.28(+0.46%)
Jul 28, 2020 60.36 60.36 59.82 59.82 52,199 -0.77(-1.27%)
Jul 27, 2020 60.04 60.77 60.04 60.60 64,482 +1.26(+2.13%)
Jul 24, 2020 59.17 59.49 59.07 59.33 37,831 -0.02(-0.04%)
Jul 23, 2020 59.69 60.03 59.10 59.36 139,819 -0.42(-0.70%)
Jul 22, 2020 59.32 59.80 59.28 59.78 179,139 +0.65(+1.10%)
Jul 21, 2020 59.26 59.46 59.13 59.13 21,136 +0.07(+0.13%)
Jul 20, 2020 58.90 59.17 58.81 59.06 23,739 +0.19(+0.32%)
Jul 17, 2020 58.62 58.89 58.61 58.86 75,093 +0.51(+0.87%)
Jul 16, 2020 58.19 58.70 58.13 58.36 34,888 -0.15(-0.26%)
Jul 15, 2020 58.75 58.75 58.31 58.51 17,813 +0.68(+1.17%)
Jul 14, 2020 56.44 57.88 56.44 57.83 41,259 +1.40(+2.48%)
Jul 13, 2020 57.19 57.52 56.38 56.44 45,250 -0.12(-0.21%)
Jul 10, 2020 56.06 56.56 56.00 56.55 38,287 +0.67(+1.20%)
Jul 09, 2020 56.59 56.59 55.35 55.88 10,122 -0.40(-0.71%)
Jul 08, 2020 56.34 56.59 55.90 56.28 11,413 +0.20(+0.35%)
Jul 07, 2020 55.93 56.39 55.93 56.09 22,145 -0.15(-0.27%)
Jul 06, 2020 56.26 56.26 55.83 56.24 15,371 +0.76(+1.36%)
Jul 02, 2020 55.48 55.99 55.48 55.48 28,031 +0.60(+1.09%)
Jul 01, 2020 54.83 54.94 54.48 54.88 45,522 -0.06(-0.11%)
Jun 30, 2020 54.14 55.11 54.03 54.94 43,743 +0.66(+1.21%)
Jun 29, 2020 53.99 54.40 53.99 54.29 15,739 +0.75(+1.41%)
Jun 26, 2020 54.07 54.14 53.44 53.53 18,118 -0.79(-1.45%)
Jun 25, 2020 53.33 54.32 53.33 54.32 21,802 +0.62(+1.16%)
Jun 24, 2020 54.62 54.62 53.54 53.70 75,703 -1.43(-2.60%)
Jun 23, 2020 55.52 55.63 55.11 55.13 22,939 +0.30(+0.55%)
Jun 22, 2020 54.46 54.94 54.35 54.83 32,404 +0.60(+1.11%)
Jun 19, 2020 54.87 54.89 53.99 54.22 15,155 -0.09(-0.17%)
Jun 18, 2020 54.18 54.62 54.18 54.31 29,775 -0.28(-0.51%)
Jun 17, 2020 55.01 55.03 54.59 54.59 33,013 -0.14(-0.26%)
Jun 16, 2020 55.51 55.51 54.41 54.73 21,213 +0.81(+1.50%)
Jun 15, 2020 52.26 54.06 52.26 53.92 54,819 +0.18(+0.34%)
Jun 12, 2020 54.22 54.38 53.04 53.74 22,708 +1.06(+2.02%)
Jun 11, 2020 54.65 54.78 52.45 52.67 41,122 -3.57(-6.34%)
Jun 10, 2020 56.58 56.58 55.89 56.24 167,060 -0.04(-0.08%)
Jun 09, 2020 55.92 56.44 55.85 56.28 2,887,735 -0.47(-0.83%)
Jun 08, 2020 56.63 56.75 56.18 56.75 7,559 +0.55(+0.98%)
Jun 05, 2020 56.26 56.46 56.08 56.20 21,791 +1.05(+1.91%)
Jun 04, 2020 55.25 55.38 55.08 55.15 5,813 -0.08(-0.14%)
Jun 03, 2020 54.79 55.41 54.79 55.23 27,907 +1.12(+2.06%)
Jun 02, 2020 53.73 54.15 53.73 54.11 4,268 +0.74(+1.39%)
Jun 01, 2020 52.76 53.44 52.76 53.37 9,388 +0.81(+1.54%)
May 29, 2020 52.45 52.56 52.13 52.56 12,042 +0.12(+0.23%)
May 28, 2020 52.66 52.85 52.42 52.44 15,852 +0.39(+0.75%)
May 27, 2020 51.66 52.04 51.38 52.04 33,251 +0.58(+1.12%)
May 26, 2020 51.80 51.80 51.47 51.47 11,381 +0.94(+1.86%)
May 22, 2020 50.47 50.54 50.35 50.53 7,225 -0.08(-0.15%)
May 21, 2020 51.06 51.11 50.41 50.61 13,028 -0.49(-0.95%)
May 20, 2020 51.17 51.46 50.95 51.09 50,896 +0.74(+1.47%)
May 19, 2020 50.59 50.91 50.32 50.35 9,705 -0.28(-0.55%)
May 18, 2020 49.94 50.77 49.94 50.63 64,885 +2.28(+4.73%)
May 15, 2020 47.95 48.35 47.93 48.35 12,386 +0.53(+1.10%)
May 14, 2020 46.63 47.85 46.43 47.82 14,355 +0.26(+0.56%)
May 13, 2020 48.25 48.27 47.21 47.55 18,585 -0.58(-1.20%)
May 12, 2020 49.02 49.14 48.13 48.13 14,522 -0.82(-1.67%)
May 11, 2020 49.04 49.04 48.71 48.95 6,392 -0.69(-1.39%)
May 08, 2020 49.33 49.64 49.33 49.64 3,440 +0.95(+1.96%)
May 07, 2020 48.39 49.00 48.39 48.68 26,242 +1.08(+2.26%)
May 06, 2020 48.45 48.45 47.61 47.61 9,043 -0.66(-1.38%)
May 05, 2020 48.37 48.60 48.17 48.27 16,934 +0.15(+0.31%)
May 04, 2020 47.61 48.12 47.58 48.12 6,374 +0.20(+0.42%)
May 01, 2020 47.88 47.95 47.68 47.92 27,640 -1.10(-2.24%)
Apr 30, 2020 49.45 49.45 48.77 49.02 20,927 -1.35(-2.68%)
Apr 29, 2020 49.93 50.56 49.93 50.37 30,927 +1.52(+3.11%)
Apr 28, 2020 48.95 49.11 48.54 48.85 12,851 +0.61(+1.27%)
Apr 27, 2020 47.71 48.31 47.48 48.24 14,102 +0.92(+1.95%)
Apr 24, 2020 47.26 47.33 46.74 47.32 25,576 +0.44(+0.95%)
Apr 23, 2020 46.81 47.82 46.81 46.87 9,721 +0.31(+0.67%)
Apr 22, 2020 46.32 46.60 46.18 46.56 10,004 +1.08(+2.38%)
Apr 21, 2020 45.49 45.72 45.34 45.48 22,665 -1.20(-2.58%)
Apr 20, 2020 46.71 47.49 46.61 46.68 19,355 -0.84(-1.78%)
Apr 17, 2020 47.13 47.53 47.00 47.53 17,662 +1.48(+3.23%)
Apr 16, 2020 46.00 46.04 45.43 46.04 9,652 +0.04(+0.08%)
Apr 15, 2020 46.21 46.37 45.82 46.00 32,426 -2.03(-4.23%)
Apr 14, 2020 48.20 48.52 47.77 48.03 10,641 +0.78(+1.66%)
Apr 13, 2020 47.34 47.36 46.59 47.25 33,060 -0.37(-0.77%)
Apr 09, 2020 46.65 47.75 46.65 47.62 33,719 +1.67(+3.63%)
Apr 08, 2020 45.03 46.07 44.75 45.95 11,011 +0.95(+2.10%)
Apr 07, 2020 45.77 46.14 45.00 45.00 14,995 +0.69(+1.55%)
Apr 06, 2020 43.34 44.33 43.21 44.31 17,886 +2.73(+6.56%)
Apr 03, 2020 42.20 42.53 41.48 41.58 10,780 -0.94(-2.21%)
Apr 02, 2020 41.70 42.92 41.70 42.52 11,488 +1.01(+2.45%)
Apr 01, 2020 41.71 42.32 41.49 41.51 42,199 -1.68(-3.88%)
Mar 31, 2020 43.05 43.65 42.96 43.19 15,287 -0.21(-0.48%)
Mar 30, 2020 42.82 43.39 42.59 43.39 235,812 +1.10(+2.60%)
Mar 27, 2020 42.16 42.96 41.96 42.30 16,630 -1.64(-3.73%)
Mar 26, 2020 42.66 43.95 42.66 43.94 22,845 +1.57(+3.70%)
Mar 25, 2020 41.63 43.50 41.01 42.37 50,316 +1.12(+2.71%)
Mar 24, 2020 40.02 41.42 39.78 41.25 97,508 +4.05(+10.90%)
Mar 23, 2020 38.19 38.29 37.05 37.20 152,847 -0.63(-1.66%)
Mar 20, 2020 39.44 39.66 37.73 37.82 42,779 -0.87(-2.25%)
Mar 19, 2020 37.96 39.53 37.11 38.70 22,916 +0.53(+1.39%)
Mar 18, 2020 38.19 39.39 36.69 38.16 27,660 -2.96(-7.19%)
Mar 17, 2020 39.48 41.32 39.10 41.12 34,914 +2.43(+6.29%)
Mar 16, 2020 39.11 40.12 37.94 38.69 44,544 -4.62(-10.67%)
Mar 13, 2020 43.33 43.46 40.63 43.31 43,009 +2.86(+7.07%)
Mar 12, 2020 41.59 42.30 40.11 40.45 59,742 -5.12(-11.23%)
Mar 11, 2020 46.64 46.64 44.99 45.56 34,375 -2.45(-5.10%)
Mar 10, 2020 47.97 48.02 46.21 48.02 34,196 +1.95(+4.24%)
Mar 09, 2020 46.65 47.41 45.76 46.06 75,399 -4.68(-9.23%)
Mar 06, 2020 50.54 50.85 50.06 50.74 16,515 -1.09(-2.10%)
Mar 05, 2020 52.00 52.36 51.60 51.83 22,898 -1.53(-2.86%)
Mar 04, 2020 52.53 53.37 51.97 53.36 46,907 +1.86(+3.62%)
Mar 03, 2020 51.90 52.87 51.14 51.50 29,842 -0.03(-0.06%)
Mar 02, 2020 50.46 51.55 50.14 51.53 5,189,305 +1.40(+2.80%)
Feb 28, 2020 49.28 50.13 48.85 50.13 32,342 -0.94(-1.85%)
Feb 27, 2020 52.02 52.43 51.07 51.07 19,207 -1.89(-3.56%)
Feb 26, 2020 53.36 53.70 52.91 52.96 20,064 -0.10(-0.19%)
Feb 25, 2020 54.70 54.70 52.96 53.06 14,792 -1.46(-2.67%)
Feb 24, 2020 54.69 54.75 54.44 54.51 25,337 -2.03(-3.59%)
Feb 21, 2020 56.60 56.67 56.46 56.54 12,386 -0.25(-0.44%)
Feb 20, 2020 56.83 57.18 56.56 56.79 12,655 -0.14(-0.24%)
Feb 19, 2020 56.95 57.01 56.89 56.93 12,284 +0.19(+0.33%)
Feb 18, 2020 56.79 56.82 56.56 56.74 18,182 -0.29(-0.51%)
Feb 14, 2020 57.22 57.22 56.97 57.03 14,451 -0.27(-0.47%)
Feb 13, 2020 57.35 57.55 57.20 57.30 8,717 -0.34(-0.59%)
Feb 12, 2020 57.74 57.74 57.53 57.64 14,420 +0.37(+0.64%)
Feb 11, 2020 57.25 57.59 57.23 57.28 164,946 +0.60(+1.05%)
Feb 10, 2020 56.58 56.75 56.58 56.68 14,444 +0.02(+0.03%)
Feb 07, 2020 57.06 57.20 56.56 56.66 9,978 -1.02(-1.78%)
Feb 06, 2020 57.93 57.93 57.58 57.69 17,642 -0.08(-0.13%)
Feb 05, 2020 57.62 57.77 57.30 57.76 16,515 +0.87(+1.53%)
Feb 04, 2020 56.73 57.01 56.66 56.89 16,554 +1.17(+2.10%)
Feb 03, 2020 55.44 55.88 55.44 55.72 23,602 +0.42(+0.77%)
Jan 31, 2020 55.92 55.92 55.30 55.30 61,359 -1.11(-1.97%)
Jan 30, 2020 56.06 56.41 55.91 56.41 9,388 -0.17(-0.29%)
Jan 29, 2020 56.53 56.68 56.53 56.58 20,838 +0.11(+0.19%)
Jan 28, 2020 56.35 56.62 56.33 56.47 17,122 +0.44(+0.79%)
Jan 27, 2020 56.25 56.35 56.01 56.03 13,818 -1.50(-2.61%)
Jan 24, 2020 57.96 57.96 57.39 57.53 14,795 -0.38(-0.65%)
Jan 23, 2020 57.69 58.02 57.47 57.90 128,368 -0.33(-0.57%)
Jan 22, 2020 58.51 58.51 58.19 58.23 12,741 +0.07(+0.12%)
Jan 21, 2020 58.34 58.41 58.16 58.16 23,346 -0.45(-0.78%)
Jan 17, 2020 58.56 58.65 58.48 58.62 25,805 +0.46(+0.80%)
Jan 16, 2020 58.06 58.23 58.02 58.16 13,059 +0.22(+0.38%)
Jan 15, 2020 57.78 58.07 57.78 57.94 19,690 -0.04(-0.07%)
Jan 14, 2020 57.91 58.14 57.86 57.97 14,841 +0.03(+0.06%)
Jan 13, 2020 57.50 57.96 57.50 57.94 18,016 +0.48(+0.84%)
Jan 10, 2020 57.73 57.73 57.40 57.45 11,927 -0.19(-0.33%)
Jan 09, 2020 57.79 57.79 57.53 57.65 20,302 -0.15(-0.26%)
Jan 08, 2020 57.70 57.91 57.70 57.80 19,617 +0.02(+0.04%)
Jan 07, 2020 57.76 57.98 57.73 57.77 11,606 -0.12(-0.21%)
Jan 06, 2020 57.86 58.08 57.76 57.89 15,462 -0.14(-0.24%)
Jan 03, 2020 58.36 58.48 58.02 58.03 38,306 -0.92(-1.57%)
Jan 02, 2020 59.13 59.33 58.84 58.96 23,845 +0.11(+0.19%)
Dec 31, 2019 58.61 58.85 58.58 58.85 16,056 +0.27(+0.46%)
Dec 30, 2019 58.71 58.77 58.58 58.58 10,277 -0.21(-0.36%)
Dec 27, 2019 59.14 59.14 58.79 58.79 14,464 -0.04(-0.06%)
Dec 26, 2019 58.80 58.86 58.71 58.83 9,217 +0.31(+0.53%)
Dec 24, 2019 58.47 58.65 58.40 58.52 8,839 +0.02(+0.03%)
Dec 23, 2019 58.28 58.53 58.22 58.50 17,787 +0.29(+0.49%)
Dec 20, 2019 58.51 58.51 58.18 58.22 52,347 +0.02(+0.03%)
Dec 19, 2019 58.12 58.29 58.12 58.20 6,778 +0.07(+0.12%)
Dec 18, 2019 58.16 58.16 57.98 58.13 48,800 -0.11(-0.19%)
Dec 17, 2019 58.27 58.36 58.18 58.24 5,399,563 -0.18(-0.31%)
Dec 16, 2019 58.62 58.62 58.42 58.42 4,133 +0.38(+0.66%)
Dec 13, 2019 58.17 58.47 57.89 58.04 5,453 +0.18(+0.31%)
Dec 12, 2019 57.20 57.93 57.20 57.86 14,119 +0.69(+1.20%)
Dec 11, 2019 57.01 57.19 56.92 57.17 4,351 +0.51(+0.90%)
Dec 10, 2019 56.61 56.71 56.58 56.66 3,584 -0.08(-0.14%)
Dec 09, 2019 56.88 56.97 56.72 56.74 9,439 -0.01(-0.01%)
Dec 06, 2019 56.64 56.77 56.64 56.75 1,392 +0.54(+0.97%)
Dec 05, 2019 56.21 56.27 56.13 56.20 4,091 -0.11(-0.19%)
Dec 04, 2019 56.28 56.48 56.28 56.31 16,061 +0.39(+0.69%)
Dec 03, 2019 55.70 55.97 55.68 55.92 9,907 -0.34(-0.61%)
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.