Indicators

Global Materials Ishares ETF (NY: MXI )

85.85 +0.55 (+0.64%)

Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	40.85	41.14	40.85	41.01	181,596	+0.16(+0.40%)
Dec 29, 2011	40.20	40.85	40.03	40.85	270,675	+0.62(+1.53%)
Dec 28, 2011	40.99	40.99	40.12	40.23	58,965	-0.98(-2.38%)
Dec 27, 2011	41.23	41.34	41.06	41.21	88,207	-0.09(-0.23%)
Dec 23, 2011	41.06	41.31	40.99	41.31	83,267	+0.58(+1.43%)
Dec 21, 2011	40.75	40.77	40.21	40.73	123,443	+0.09(+0.23%)
Dec 20, 2011	40.18	40.70	40.18	40.63	154,560	+1.58(+4.04%)
Dec 19, 2011	39.85	40.00	39.03	39.06	84,839	-0.90(-2.26%)
Dec 16, 2011	39.87	40.32	39.65	39.96	142,328	+0.37(+0.93%)
Dec 15, 2011	40.00	40.06	39.33	39.59	84,373	-0.04(-0.11%)
Dec 14, 2011	39.80	40.05	39.35	39.63	218,721	-0.45(-1.13%)
Dec 13, 2011	41.22	41.47	39.83	40.09	124,667	-0.75(-1.83%)
Dec 12, 2011	41.15	41.15	40.56	40.83	72,276	-1.40(-3.31%)
Dec 09, 2011	41.53	42.30	41.48	42.23	58,412	+0.77(+1.87%)
Dec 08, 2011	42.40	42.57	41.40	41.46	78,737	-1.68(-3.90%)
Dec 07, 2011	42.86	43.23	42.56	43.14	46,303	+0.14(+0.33%)
Dec 06, 2011	42.72	43.24	42.57	43.00	54,430	+0.05(+0.12%)
Dec 05, 2011	43.23	43.53	42.71	42.95	78,572	+0.43(+1.02%)
Dec 02, 2011	43.34	43.34	42.47	42.52	41,008	-0.26(-0.60%)

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.