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 (%)
May 28, 2010 38.03 38.81 37.94 38.03 84,352 -0.77(-1.98%)
May 27, 2010 38.14 38.88 37.39 38.80 84,226 +2.11(+5.74%)
May 26, 2010 37.38 37.85 36.61 36.70 257,032 -0.26(-0.69%)
May 25, 2010 35.41 36.95 35.19 36.95 144,889 +0.19(+0.51%)
May 24, 2010 37.24 37.41 36.67 36.76 165,832 -0.41(-1.11%)
May 21, 2010 35.74 37.43 35.65 37.18 200,945 +1.18(+3.28%)
May 20, 2010 35.96 36.89 35.83 36.00 283,555 -1.90(-5.02%)
May 19, 2010 38.05 38.20 37.26 37.90 164,739 -0.58(-1.51%)
May 18, 2010 39.39 39.78 38.31 38.48 167,836 -0.60(-1.54%)
May 17, 2010 39.52 39.59 38.28 39.08 130,480 -0.51(-1.29%)
May 14, 2010 39.59 40.16 39.10 39.59 207,651 -1.05(-2.58%)
May 13, 2010 41.04 41.30 40.45 40.64 100,732 -0.32(-0.77%)
May 12, 2010 40.96 41.08 40.72 40.96 111,008 +0.55(+1.37%)
May 11, 2010 40.98 41.09 40.36 40.41 105,314 -0.73(-1.78%)
May 10, 2010 40.90 41.16 40.72 41.14 173,760 +2.55(+6.62%)
May 07, 2010 39.17 39.67 37.61 38.59 682,946 -0.55(-1.41%)
May 06, 2010 42.19 42.19 34.50 39.14 144 -0.97(-2.43%)
May 05, 2010 40.19 40.67 39.70 40.11 316,593 -0.43(-1.07%)
May 04, 2010 41.25 41.65 40.42 40.55 321,000 -1.88(-4.42%)
May 03, 2010 42.89 42.89 42.20 42.42 374,705 -0.26(-0.61%)
Apr 30, 2010 43.42 43.48 42.66 42.68 118,084 -0.85(-1.95%)
Apr 29, 2010 43.30 43.64 43.30 43.53 389,849 +0.48(+1.11%)
Apr 28, 2010 43.20 43.24 42.44 43.06 51,405 +0.23(+0.55%)
Apr 27, 2010 44.04 44.09 42.65 42.82 204,965 -1.54(-3.47%)
Apr 26, 2010 44.52 44.85 44.29 44.36 130,067 +0.14(+0.31%)
Apr 23, 2010 43.77 44.26 43.57 44.22 70,614 +0.45(+1.02%)
Apr 22, 2010 43.46 43.82 42.87 43.77 147,903 -0.04(-0.09%)
Apr 21, 2010 44.04 44.07 43.48 43.82 68,128 -0.20(-0.45%)
Apr 20, 2010 44.44 44.44 43.99 44.02 145,164 +0.09(+0.21%)
Apr 19, 2010 43.61 43.93 43.22 43.93 104,313 -0.21(-0.47%)
Apr 16, 2010 45.00 45.00 43.89 44.13 168,562 -1.15(-2.53%)
Apr 15, 2010 45.31 45.54 45.16 45.28 111,205 -0.23(-0.50%)
Apr 14, 2010 45.46 45.52 45.14 45.51 110,687 +0.55(+1.23%)
Apr 13, 2010 45.09 45.09 44.51 44.95 63,882 -0.32(-0.70%)
Apr 12, 2010 45.43 45.49 45.15 45.27 58,976 -0.12(-0.27%)
Apr 09, 2010 45.24 45.41 45.13 45.40 52,547 +0.47(+1.05%)
Apr 08, 2010 44.40 45.00 44.24 44.93 68,905 +0.02(+0.04%)
Apr 07, 2010 44.98 45.20 44.70 44.91 67,680 -0.40(-0.88%)
Apr 06, 2010 45.26 45.44 45.05 45.31 151,813 -0.07(-0.15%)
Apr 05, 2010 45.22 45.42 44.93 45.38 214,296 +0.58(+1.29%)
Apr 01, 2010 44.54 44.80 44.80 44.80 233,327 +0.92(+2.09%)
Mar 31, 2010 43.98 44.10 43.79 43.88 83,196 -0.08(-0.17%)
Mar 30, 2010 44.34 44.41 43.68 43.95 81,547 +0.21(+0.47%)
Mar 29, 2010 43.42 43.82 43.42 43.75 64,760 +0.52(+1.20%)
Mar 26, 2010 42.84 43.36 42.82 43.23 99,222 +0.61(+1.44%)
Mar 25, 2010 43.54 43.57 42.56 42.62 119,375 -0.52(-1.20%)
Mar 24, 2010 43.22 43.38 43.03 43.13 127,047 -0.68(-1.56%)
Mar 23, 2010 43.35 43.82 43.27 43.82 98,820 +0.59(+1.36%)
Mar 22, 2010 42.04 43.26 42.04 43.23 163,788 +0.41(+0.97%)
Mar 19, 2010 43.37 43.75 42.71 42.82 111,033 -0.65(-1.50%)
Mar 18, 2010 43.98 43.98 43.29 43.47 81,934 -0.46(-1.04%)
Mar 17, 2010 43.75 44.16 43.75 43.93 165,381 +0.33(+0.76%)
Mar 16, 2010 43.04 43.62 43.02 43.60 143,944 +0.66(+1.54%)
Mar 15, 2010 42.68 42.93 42.57 42.93 157,956 -0.36(-0.83%)
Mar 12, 2010 43.38 43.43 43.06 43.29 309,953 +0.38(+0.88%)
Mar 11, 2010 42.73 42.91 42.38 42.91 56,243 +0.08(+0.19%)
Mar 10, 2010 42.75 43.28 42.64 42.83 243,250 +0.00(+0.00%)
Mar 09, 2010 42.54 43.15 42.42 42.83 142,334 -0.11(-0.26%)
Mar 08, 2010 43.29 43.39 42.86 42.94 108,371 -0.01(-0.03%)
Mar 05, 2010 42.42 42.97 42.31 42.95 178,149 +1.04(+2.47%)
Mar 04, 2010 42.06 42.13 41.61 41.92 112,985 -0.10(-0.23%)
Mar 03, 2010 41.79 42.42 41.78 42.02 123,343 +0.72(+1.74%)
Mar 02, 2010 41.12 41.64 41.05 41.30 130,869 +0.49(+1.20%)
Mar 01, 2010 40.12 40.84 40.12 40.81 108,417 +0.63(+1.56%)
Feb 26, 2010 40.05 40.23 39.58 40.18 105,178 +0.41(+1.02%)
Feb 25, 2010 39.23 39.83 38.85 39.77 95,132 -0.19(-0.48%)
Feb 24, 2010 39.97 40.34 39.79 39.97 87,429 -0.06(-0.14%)
Feb 23, 2010 40.82 40.85 39.89 40.02 82,857 -0.92(-2.26%)
Feb 22, 2010 41.33 41.33 40.90 40.95 66,365 +0.01(+0.02%)
Feb 19, 2010 40.50 41.14 40.43 40.94 136,099 -0.27(-0.65%)
Feb 18, 2010 40.56 41.28 40.56 41.21 170,659 +0.29(+0.70%)
Feb 17, 2010 41.11 41.30 40.67 40.92 235,056 +0.10(+0.25%)
Feb 16, 2010 40.12 40.85 40.08 40.82 121,624 +1.15(+2.89%)
Feb 12, 2010 39.27 39.68 39.68 39.68 110,576 -0.28(-0.71%)
Feb 11, 2010 39.03 39.96 38.69 39.96 284,591 +1.10(+2.82%)
Feb 10, 2010 39.26 39.26 38.39 38.86 131,859 -0.31(-0.79%)
Feb 09, 2010 38.50 39.70 38.50 39.17 2,066,857 +1.36(+3.60%)
Feb 08, 2010 38.22 38.77 37.79 37.81 417,046 -0.51(-1.33%)
Feb 05, 2010 37.95 38.34 37.05 38.32 571,568 +0.14(+0.36%)
Feb 04, 2010 39.40 39.60 38.19 38.19 361,070 -2.14(-5.30%)
Feb 03, 2010 40.67 41.00 40.25 40.32 98,799 -0.42(-1.03%)
Feb 02, 2010 40.38 40.93 40.21 40.75 437,615 +0.83(+2.07%)
Feb 01, 2010 39.10 40.06 39.05 39.92 251,274 +1.28(+3.30%)
Jan 29, 2010 39.67 40.03 38.57 38.64 347,678 -1.52(-3.78%)
Jan 28, 2010 39.58 40.49 38.97 40.16 542,567 +0.08(+0.19%)
Jan 27, 2010 40.30 40.53 39.58 40.08 442,835 -0.36(-0.89%)
Jan 26, 2010 40.47 41.12 40.02 40.44 917,739 -0.61(-1.50%)
Jan 25, 2010 41.29 41.53 40.96 41.06 160,461 +0.34(+0.83%)
Jan 22, 2010 41.19 41.79 40.52 40.72 376,074 -0.73(-1.76%)
Jan 21, 2010 43.13 43.24 41.45 41.45 339,543 -2.02(-4.65%)
Jan 20, 2010 43.82 43.89 42.89 43.47 219,356 -1.25(-2.79%)
Jan 19, 2010 44.23 44.77 44.15 44.72 95,055 +0.55(+1.25%)
Jan 15, 2010 44.73 44.17 44.17 44.17 123,909 -0.70(-1.57%)
Jan 14, 2010 44.81 45.18 44.75 44.87 90,419 +0.06(+0.14%)
Jan 13, 2010 44.81 44.95 44.13 44.81 155,073 +0.28(+0.64%)
Jan 12, 2010 44.80 44.94 44.09 44.53 141,231 -1.09(-2.39%)
Jan 11, 2010 45.91 46.23 45.34 45.62 235,882 +0.24(+0.53%)
Jan 08, 2010 45.11 45.40 44.82 45.38 126,349 +0.46(+1.01%)
Jan 07, 2010 45.02 45.12 44.53 44.92 234,747 -0.21(-0.46%)
Jan 06, 2010 44.34 45.33 44.34 45.13 359,125 +0.79(+1.77%)
Jan 05, 2010 44.34 44.61 44.20 44.34 192,837 +0.10(+0.22%)
Jan 04, 2010 43.61 44.26 43.37 44.24 145,447 +1.31(+3.05%)
Dec 31, 2009 43.40 42.93 42.93 42.93 87,244 -0.13(-0.30%)
Dec 30, 2009 42.98 43.15 42.74 43.06 82,212 -0.15(-0.35%)
Dec 29, 2009 43.53 43.79 43.13 43.22 112,942 +0.19(+0.45%)
Dec 28, 2009 43.36 43.44 42.88 43.02 98,285 +0.02(+0.06%)
Dec 24, 2009 43.06 43.13 42.83 43.00 81,928 +0.46(+1.09%)
Dec 23, 2009 43.30 43.30 42.10 42.53 90,370 +0.58(+1.38%)
Dec 22, 2009 41.57 42.02 41.52 41.95 158,164 +0.36(+0.86%)
Dec 21, 2009 41.97 42.04 41.57 41.59 175,685 -0.04(-0.10%)
Dec 18, 2009 41.90 41.99 41.16 41.64 132,143 -0.04(-0.10%)
Dec 17, 2009 42.29 42.36 41.58 41.68 180,746 -1.11(-2.60%)
Dec 16, 2009 42.57 43.11 42.57 42.79 150,345 +0.40(+0.95%)
Dec 15, 2009 42.59 42.87 42.28 42.38 142,755 -0.45(-1.04%)
Dec 14, 2009 42.78 42.92 42.73 42.83 71,766 +0.49(+1.15%)
Dec 11, 2009 42.49 42.57 42.18 42.34 76,585 +0.22(+0.53%)
Dec 10, 2009 42.32 42.39 41.90 42.12 89,132 -0.01(-0.03%)
Dec 09, 2009 41.48 42.17 41.29 42.13 138,415 +0.50(+1.19%)
Dec 08, 2009 42.19 42.46 41.41 41.64 186,502 -0.89(-2.09%)
Dec 07, 2009 42.27 43.13 42.27 42.53 120,681 -0.23(-0.53%)
Dec 04, 2009 43.84 44.02 42.30 42.75 272,633 -0.67(-1.54%)
Dec 03, 2009 44.13 44.36 43.35 43.42 159,151 -0.66(-1.49%)
Dec 02, 2009 43.55 44.24 43.55 44.08 144,354 +0.71(+1.64%)
Dec 01, 2009 42.79 43.69 42.79 43.37 189,162 +1.26(+2.99%)
Nov 30, 2009 41.83 42.52 41.68 42.11 90,728 -0.97(-2.26%)
Nov 27, 2009 41.03 43.08 40.99 43.08 145,400 -0.26(-0.59%)
Nov 25, 2009 42.75 43.34 42.65 43.34 103,817 +0.90(+2.13%)
Nov 24, 2009 42.57 42.70 42.09 42.44 125,496 -0.23(-0.55%)
Nov 23, 2009 42.42 43.19 42.42 42.67 158,974 +0.94(+2.25%)
Nov 20, 2009 41.61 41.96 41.24 41.73 104,900 -0.37(-0.88%)
Nov 19, 2009 42.21 42.28 41.33 42.10 159,764 -0.53(-1.25%)
Nov 18, 2009 42.75 43.04 42.38 42.64 167,337 -0.11(-0.27%)
Nov 17, 2009 42.19 42.77 41.90 42.75 439,522 -0.07(-0.17%)
Nov 16, 2009 42.67 43.06 42.19 42.82 177,831 +1.20(+2.88%)
Nov 13, 2009 40.99 41.84 40.92 41.62 102,735 +0.62(+1.51%)
Nov 12, 2009 41.55 41.82 40.88 41.00 174,421 -0.66(-1.59%)
Nov 11, 2009 42.28 42.28 41.42 41.66 153,231 +0.28(+0.67%)
Nov 10, 2009 41.08 41.46 40.85 41.39 233,565 -0.07(-0.17%)
Nov 09, 2009 40.58 41.51 40.58 41.46 177,646 +1.57(+3.93%)
Nov 06, 2009 39.48 40.16 39.33 39.89 183,199 +0.10(+0.26%)
Nov 05, 2009 39.40 39.84 39.10 39.79 205,323 +0.79(+2.03%)
Nov 04, 2009 38.95 39.57 38.74 38.99 238,802 +0.54(+1.40%)
Nov 03, 2009 37.51 38.54 37.18 38.46 164,565 +0.41(+1.07%)
Nov 02, 2009 37.89 38.72 37.34 38.05 193,019 +0.56(+1.49%)
Oct 30, 2009 38.97 38.97 37.12 37.49 213,833 -1.73(-4.40%)
Oct 29, 2009 38.37 39.28 38.37 39.21 233,230 +1.53(+4.07%)
Oct 28, 2009 38.87 38.96 37.43 37.68 286,019 -1.52(-3.87%)
Oct 27, 2009 39.79 40.08 39.20 39.20 190,698 -0.88(-2.20%)
Oct 26, 2009 41.37 41.75 39.96 40.08 151,429 -1.03(-2.50%)
Oct 23, 2009 41.28 41.35 40.95 41.11 141,287 -0.60(-1.44%)
Oct 22, 2009 41.28 41.77 40.71 41.71 134,873 +0.47(+1.14%)
Oct 21, 2009 41.39 42.15 41.24 41.24 151,590 -0.31(-0.75%)
Oct 20, 2009 41.12 41.55 41.09 41.55 255,738 -0.53(-1.26%)
Oct 19, 2009 41.66 42.21 41.40 42.08 116,223 +0.83(+2.01%)
Oct 16, 2009 41.16 41.47 40.88 41.26 149,349 -0.53(-1.27%)
Oct 15, 2009 41.48 41.82 41.19 41.79 155,868 +0.12(+0.28%)
Oct 14, 2009 41.03 41.71 41.03 41.67 395,427 +1.33(+3.30%)
Oct 13, 2009 40.21 40.41 39.80 40.34 135,941 +0.19(+0.46%)
Oct 12, 2009 40.41 40.68 39.96 40.15 134,360 +0.25(+0.62%)
Oct 09, 2009 39.98 40.24 39.57 39.90 116,833 -0.21(-0.52%)
Oct 08, 2009 39.74 40.24 39.50 40.11 188,864 +1.12(+2.88%)
Oct 07, 2009 38.76 38.99 38.50 38.99 134,951 +0.35(+0.91%)
Oct 06, 2009 38.59 42.24 38.01 38.63 215,235 +1.31(+3.51%)
Oct 05, 2009 36.84 37.54 36.68 37.32 101,098 +0.70(+1.90%)
Oct 02, 2009 36.16 36.97 36.14 36.63 107,893 -0.20(-0.54%)
Oct 01, 2009 38.27 38.34 36.83 36.83 141,592 -1.64(-4.27%)
Sep 30, 2009 38.92 38.92 37.94 38.47 223,755 -0.01(-0.04%)
Sep 29, 2009 38.46 38.65 38.20 38.48 96,438 +0.00(+0.00%)
Sep 28, 2009 38.03 38.74 37.99 38.48 200,944 +0.49(+1.29%)
Sep 25, 2009 38.19 38.36 37.77 37.99 155,748 -0.39(-1.02%)
Sep 24, 2009 39.37 39.37 38.13 38.39 259,689 -0.73(-1.85%)
Sep 23, 2009 39.92 40.26 39.11 39.11 247,888 -0.65(-1.63%)
Sep 22, 2009 39.67 40.03 39.53 39.76 106,251 +0.63(+1.60%)
Sep 21, 2009 39.03 39.15 38.64 39.13 111,716 -0.64(-1.61%)
Sep 18, 2009 40.23 40.23 39.54 39.77 148,409 -0.15(-0.38%)
Sep 17, 2009 40.12 40.45 39.63 39.92 302,599 +0.00(+0.00%)
Sep 16, 2009 39.99 40.48 39.85 39.92 422,235 +0.49(+1.24%)
Sep 15, 2009 38.78 39.50 38.60 39.43 600,749 +0.66(+1.69%)
Sep 14, 2009 38.29 38.80 38.12 38.78 76,228 -0.01(-0.02%)
Sep 11, 2009 38.90 39.21 38.54 38.79 384,700 +0.27(+0.70%)
Sep 10, 2009 38.05 38.63 37.71 38.52 106,758 +0.37(+0.98%)
Sep 09, 2009 38.34 38.39 37.90 38.14 92,084 +0.06(+0.16%)
Sep 08, 2009 37.95 38.47 37.76 38.08 116,581 +1.01(+2.72%)
Sep 04, 2009 36.56 37.09 36.26 37.07 89,849 +0.49(+1.34%)
Sep 03, 2009 36.30 36.58 35.97 36.58 84,000 +0.89(+2.48%)
Sep 02, 2009 35.17 35.88 34.95 35.70 90,912 +0.16(+0.44%)
Sep 01, 2009 36.25 36.76 35.32 35.54 120,886 -0.86(-2.35%)
Aug 31, 2009 36.54 36.54 35.98 36.40 63,733 -0.61(-1.66%)
Aug 28, 2009 37.16 37.28 36.74 37.01 70,480 +0.15(+0.41%)
Aug 27, 2009 36.32 36.98 35.88 36.86 119,441 +0.19(+0.51%)
Aug 26, 2009 36.74 36.98 36.29 36.67 146,864 -0.31(-0.84%)
Aug 25, 2009 38.05 38.05 36.84 36.98 138,231 -0.10(-0.26%)
Aug 24, 2009 37.40 37.79 36.95 37.08 212,361 +0.15(+0.41%)
Aug 21, 2009 36.65 37.14 36.53 36.93 203,921 +0.83(+2.31%)
Aug 20, 2009 35.88 36.27 35.88 36.09 72,586 +0.37(+1.02%)
Aug 19, 2009 34.99 35.98 34.86 35.73 129,440 +0.14(+0.41%)
Aug 18, 2009 35.07 35.66 34.94 35.58 128,467 +0.94(+2.72%)
Aug 17, 2009 35.12 35.16 34.33 34.64 291,524 -1.80(-4.93%)
Aug 14, 2009 37.19 37.33 36.08 36.44 122,737 -0.64(-1.73%)
Aug 13, 2009 36.75 37.20 36.65 37.08 157,339 +0.95(+2.62%)
Aug 12, 2009 35.63 36.34 35.49 36.14 126,136 +0.32(+0.90%)
Aug 11, 2009 35.92 35.95 35.45 35.82 96,341 -0.26(-0.71%)
Aug 10, 2009 36.42 36.56 35.88 36.07 80,032 -0.73(-1.99%)
Aug 07, 2009 37.22 37.25 36.45 36.81 147,994 -0.20(-0.54%)
Aug 06, 2009 37.52 37.52 36.58 37.01 351,520 -0.30(-0.81%)
Aug 05, 2009 37.39 37.60 36.64 37.31 211,717 +0.15(+0.41%)
Aug 04, 2009 37.03 37.54 36.85 37.16 405,330 -0.28(-0.76%)
Aug 03, 2009 36.92 37.72 36.80 37.44 368,957 +1.15(+3.18%)
Jul 31, 2009 35.58 36.45 35.43 36.29 288,572 +0.89(+2.51%)
Jul 30, 2009 35.19 35.78 35.19 35.40 210,107 +0.79(+2.29%)
Jul 29, 2009 34.88 34.88 34.26 34.60 185,322 -0.64(-1.82%)
Jul 28, 2009 35.20 35.29 34.60 35.25 712,562 -0.35(-0.99%)
Jul 27, 2009 35.63 35.73 35.20 35.60 185,749 +0.04(+0.12%)
Jul 24, 2009 35.87 35.87 34.96 35.56 1,417 +0.09(+0.25%)
Jul 23, 2009 34.48 35.67 34.40 35.47 520,645 +0.99(+2.86%)
Jul 22, 2009 34.05 34.64 33.84 34.48 542,951 +0.32(+0.95%)
Jul 21, 2009 34.71 34.71 33.52 34.16 558,519 +0.30(+0.90%)
Jul 20, 2009 33.69 34.33 33.40 33.85 214,310 +0.85(+2.57%)
Jul 17, 2009 32.87 33.10 32.61 33.00 98,419 +0.06(+0.17%)
Jul 16, 2009 32.60 32.95 32.26 32.95 226,288 +0.42(+1.30%)
Jul 15, 2009 31.94 32.55 31.86 32.53 303,601 +1.48(+4.78%)
Jul 14, 2009 30.97 31.04 30.57 31.04 205,926 +0.64(+2.11%)
Jul 13, 2009 29.82 30.53 29.80 30.40 78,538 +0.50(+1.66%)
Jul 10, 2009 29.97 30.19 29.55 29.91 59,591 -0.36(-1.19%)
Jul 09, 2009 30.40 30.62 30.02 30.26 230,152 +0.48(+1.60%)
Jul 08, 2009 30.02 30.40 28.98 29.79 275,026 -0.21(-0.69%)
Jul 07, 2009 30.95 31.02 29.85 30.00 263,229 -0.88(-2.84%)
Jul 06, 2009 31.05 31.05 30.36 30.87 106,281 -0.77(-2.44%)
Jul 02, 2009 32.26 32.26 31.47 31.64 186,991 -0.85(-2.61%)
Jul 01, 2009 32.35 32.96 32.35 32.49 91,347 +0.39(+1.20%)
Jun 30, 2009 32.69 32.73 31.90 32.11 77,874 -0.35(-1.06%)
Jun 29, 2009 32.35 32.60 31.83 32.45 126,415 +0.21(+0.64%)
Jun 26, 2009 32.22 32.40 31.89 32.24 97,186 -0.12(-0.36%)
Jun 25, 2009 31.43 32.36 31.41 32.36 160,025 +0.72(+2.27%)
Jun 24, 2009 31.80 32.11 31.40 31.64 152,204 +0.49(+1.57%)
Jun 23, 2009 31.05 31.24 30.36 31.15 241,425 +0.51(+1.67%)
Jun 22, 2009 32.45 32.45 30.46 30.64 293,150 -1.86(-5.71%)
Jun 19, 2009 32.49 32.78 32.29 32.50 1,388,434 +0.52(+1.62%)
Jun 18, 2009 32.36 32.55 31.79 31.98 1,362,127 -0.32(-0.98%)
Jun 17, 2009 32.82 32.82 31.64 32.30 926,403 -0.52(-1.58%)
Jun 16, 2009 34.68 34.68 32.60 32.82 1,896,240 -0.70(-2.10%)
Jun 15, 2009 34.18 34.18 33.16 33.52 1,462,671 -1.38(-3.95%)
Jun 12, 2009 35.06 35.06 34.63 34.90 212,084 -0.54(-1.52%)
Jun 11, 2009 34.97 35.89 34.87 35.44 216,049 +0.62(+1.78%)
Jun 10, 2009 34.98 35.27 34.16 34.82 181,489 +0.52(+1.53%)
Jun 09, 2009 34.02 34.57 33.86 34.29 183,991 +0.20(+0.59%)
Jun 08, 2009 33.55 34.22 33.19 34.09 246,535 -0.10(-0.28%)
Jun 05, 2009 35.23 35.32 34.12 34.19 196,729 -0.05(-0.14%)
Jun 04, 2009 33.80 34.60 33.42 34.24 91,655 +0.03(+0.09%)
Jun 03, 2009 35.00 35.35 33.81 34.21 332,359 -1.50(-4.20%)
Jun 02, 2009 35.34 35.87 35.05 35.71 278,312 +0.48(+1.37%)
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.