Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 45.37 45.49 45.19 45.25 8,533 -0.38(-0.84%)
May 28, 2015 45.46 45.64 45.19 45.64 12,994 -0.10(-0.22%)
May 27, 2015 45.38 45.74 45.22 45.74 19,363 +0.42(+0.92%)
May 26, 2015 45.84 45.84 45.20 45.32 77,159 -0.75(-1.62%)
May 22, 2015 46.12 46.07 46.07 46.07 13,552 -0.26(-0.56%)
May 21, 2015 46.15 46.36 46.15 46.33 9,568 +0.24(+0.52%)
May 20, 2015 46.18 46.28 46.06 46.09 33,606 -0.06(-0.14%)
May 19, 2015 46.33 46.33 46.14 46.15 27,840 -0.51(-1.10%)
May 18, 2015 46.67 46.75 46.53 46.67 73,324 -0.17(-0.36%)
May 15, 2015 46.63 46.90 46.57 46.84 163,161 +0.00(+0.00%)
May 14, 2015 46.82 46.90 46.74 46.84 23,179 +0.38(+0.81%)
May 13, 2015 46.57 46.72 46.41 46.46 17,063 +0.12(+0.25%)
May 12, 2015 46.23 46.48 46.23 46.34 18,873 -0.05(-0.10%)
May 11, 2015 46.58 46.62 46.31 46.39 40,755 -0.20(-0.43%)
May 08, 2015 46.51 46.75 46.47 46.59 28,269 +0.87(+1.90%)
May 07, 2015 45.51 45.75 45.50 45.72 32,262 -0.17(-0.37%)
May 06, 2015 46.14 46.15 45.74 45.89 36,097 -0.01(-0.02%)
May 05, 2015 46.31 46.42 45.83 45.90 53,752 -0.55(-1.19%)
May 04, 2015 46.40 46.57 46.34 46.45 130,128 +0.18(+0.38%)
May 01, 2015 45.98 46.29 45.98 46.27 76,295 +0.74(+1.63%)
Apr 30, 2015 45.62 45.70 45.42 45.53 149,426 -0.45(-0.98%)
Apr 29, 2015 45.95 46.16 45.68 45.98 35,699 -0.36(-0.77%)
Apr 28, 2015 46.15 46.37 46.12 46.34 12,538 +0.21(+0.46%)
Apr 27, 2015 46.01 46.41 46.00 46.13 18,782 +0.35(+0.75%)
Apr 24, 2015 45.63 45.82 45.59 45.78 95,509 +0.54(+1.20%)
Apr 23, 2015 44.80 45.36 44.80 45.24 123,348 +0.35(+0.77%)
Apr 22, 2015 44.78 44.91 44.69 44.89 26,554 +0.10(+0.22%)
Apr 21, 2015 44.92 44.92 44.76 44.79 51,577 +0.02(+0.05%)
Apr 20, 2015 44.64 44.84 44.64 44.77 13,734 +0.28(+0.64%)
Apr 17, 2015 44.57 44.57 44.32 44.49 19,213 -0.51(-1.13%)
Apr 16, 2015 45.04 45.16 44.86 44.99 12,620 -0.13(-0.29%)
Apr 15, 2015 44.79 45.15 44.79 45.12 16,031 +0.53(+1.19%)
Apr 14, 2015 44.44 44.64 44.41 44.59 57,425 +0.49(+1.11%)
Apr 13, 2015 44.26 44.31 44.05 44.10 14,276 -0.42(-0.95%)
Apr 10, 2015 44.49 44.53 44.43 44.53 15,498 +0.01(+0.02%)
Apr 09, 2015 44.41 44.52 44.36 44.52 22,466 +0.08(+0.19%)
Apr 08, 2015 44.70 44.79 44.40 44.43 15,996 +0.08(+0.17%)
Apr 07, 2015 44.41 44.63 44.36 44.36 102,299 +0.05(+0.10%)
Apr 06, 2015 43.94 44.50 43.85 44.31 37,588 +0.48(+1.10%)
Apr 02, 2015 43.70 43.83 43.83 43.83 47,041 +0.11(+0.25%)
Apr 01, 2015 43.78 43.78 43.78 43.72 22,613 +0.10(+0.23%)
Mar 31, 2015 43.73 43.78 43.61 43.62 9,280 -0.58(-1.32%)
Mar 30, 2015 44.10 44.31 44.07 44.20 28,589 +0.23(+0.52%)
Mar 27, 2015 44.07 44.07 43.80 43.97 12,384 -0.15(-0.35%)
Mar 26, 2015 44.14 44.29 44.04 44.13 22,910 -0.28(-0.62%)
Mar 25, 2015 44.86 44.90 44.40 44.40 12,044 -0.37(-0.82%)
Mar 24, 2015 44.84 44.92 44.77 44.77 36,741 -0.08(-0.19%)
Mar 23, 2015 44.80 45.02 44.74 44.86 175,440 +0.27(+0.60%)
Mar 20, 2015 44.28 44.80 44.28 44.59 22,412 +0.86(+1.97%)
Mar 19, 2015 44.15 44.15 43.66 43.73 32,187 -0.78(-1.74%)
Mar 18, 2015 43.44 44.69 43.39 44.50 223,334 +0.94(+2.15%)
Mar 17, 2015 43.66 43.69 43.37 43.57 22,379 -0.29(-0.66%)
Mar 16, 2015 43.75 43.90 43.67 43.86 89,834 +0.18(+0.42%)
Mar 13, 2015 43.88 43.88 43.37 43.67 24,331 -0.45(-1.01%)
Mar 12, 2015 44.16 44.26 44.01 44.12 129,132 +0.45(+1.04%)
Mar 11, 2015 43.65 43.77 43.50 43.67 86,674 -0.01(-0.02%)
Mar 10, 2015 44.06 44.06 43.67 43.67 15,195 -1.03(-2.30%)
Mar 09, 2015 44.56 44.76 44.56 44.70 81,050 +0.14(+0.31%)
Mar 06, 2015 45.00 45.00 44.56 44.56 11,914 -0.81(-1.78%)
Mar 05, 2015 45.48 45.51 45.26 45.37 11,751 -0.02(-0.03%)
Mar 04, 2015 45.52 45.76 45.19 45.38 37,720 -0.38(-0.82%)
Mar 03, 2015 45.89 45.97 45.76 45.76 17,162 -0.41(-0.90%)
Mar 02, 2015 46.04 46.18 45.93 46.18 134,119 -0.02(-0.03%)
Feb 27, 2015 46.13 46.29 46.09 46.19 11,588 +0.01(+0.02%)
Feb 26, 2015 46.36 46.37 46.12 46.18 15,876 -0.23(-0.50%)
Feb 25, 2015 46.37 46.55 46.29 46.41 19,143 +0.04(+0.08%)
Feb 24, 2015 45.95 46.44 45.95 46.38 29,582 +0.51(+1.11%)
Feb 23, 2015 45.75 45.91 45.69 45.87 23,196 -0.28(-0.60%)
Feb 20, 2015 45.78 46.23 45.60 46.14 20,459 +0.37(+0.80%)
Feb 19, 2015 45.65 45.92 45.59 45.78 10,664 -0.17(-0.37%)
Feb 18, 2015 45.73 45.95 45.63 45.95 26,388 +0.27(+0.59%)
Feb 17, 2015 45.45 45.78 45.33 45.68 60,303 +0.06(+0.13%)
Feb 13, 2015 45.40 45.62 45.62 45.62 20,197 +0.58(+1.28%)
Feb 12, 2015 44.64 45.04 44.62 45.04 117,731 +0.91(+2.05%)
Feb 11, 2015 44.06 44.13 43.87 44.13 11,353 -0.17(-0.38%)
Feb 10, 2015 44.12 44.38 44.03 44.30 18,819 +0.09(+0.21%)
Feb 09, 2015 43.97 44.36 43.97 44.21 11,891 +0.09(+0.21%)
Feb 06, 2015 44.36 44.36 44.02 44.12 19,245 -0.58(-1.30%)
Feb 05, 2015 44.02 44.73 44.02 44.70 18,916 +0.87(+2.00%)
Feb 04, 2015 43.89 44.19 43.83 43.83 23,705 -0.35(-0.80%)
Feb 03, 2015 43.54 44.20 43.54 44.18 110,252 +0.89(+2.05%)
Feb 02, 2015 42.83 43.29 42.78 43.29 34,001 +0.83(+1.96%)
Jan 30, 2015 42.33 42.96 42.33 42.46 14,972 -0.28(-0.65%)
Jan 29, 2015 42.55 42.78 42.25 42.74 98,858 +0.35(+0.83%)
Jan 28, 2015 43.09 43.09 42.37 42.38 23,155 -0.61(-1.41%)
Jan 27, 2015 42.64 43.17 42.64 42.99 52,860 -0.02(-0.04%)
Jan 26, 2015 42.64 43.01 42.48 43.01 62,680 +0.38(+0.88%)
Jan 23, 2015 43.00 43.00 42.56 42.63 76,679 -0.68(-1.57%)
Jan 22, 2015 43.04 43.46 42.93 43.31 41,053 +0.35(+0.81%)
Jan 21, 2015 42.48 42.96 42.48 42.96 173,475 +0.44(+1.03%)
Jan 20, 2015 42.56 42.59 42.33 42.52 45,421 +0.19(+0.45%)
Jan 16, 2015 41.61 42.33 41.61 42.33 17,797 +0.73(+1.75%)
Jan 15, 2015 41.78 41.89 41.51 41.60 129,821 +0.18(+0.44%)
Jan 14, 2015 41.37 41.51 41.02 41.42 48,615 -0.65(-1.55%)
Jan 13, 2015 42.73 42.78 41.82 42.07 36,465 -0.37(-0.87%)
Jan 12, 2015 42.47 42.59 42.10 42.44 48,686 -0.23(-0.54%)
Jan 09, 2015 42.82 42.82 42.45 42.67 15,663 -0.04(-0.09%)
Jan 08, 2015 42.38 42.77 42.37 42.71 8,615 +0.80(+1.90%)
Jan 07, 2015 41.85 42.00 41.67 41.91 112,153 +0.34(+0.81%)
Jan 06, 2015 41.69 41.91 41.29 41.57 47,226 -0.10(-0.24%)
Jan 05, 2015 42.15 42.15 41.56 41.67 101,077 -1.13(-2.64%)
Jan 02, 2015 42.82 42.82 42.56 42.80 42,630 -0.11(-0.25%)
Dec 31, 2014 43.23 42.91 42.91 42.91 62,417 -0.35(-0.80%)
Dec 30, 2014 43.13 43.35 43.13 43.25 40,292 -0.05(-0.12%)
Dec 29, 2014 43.34 43.50 43.30 43.31 93,310 -0.04(-0.09%)
Dec 26, 2014 43.25 43.50 43.22 43.34 18,760 +0.04(+0.09%)
Dec 24, 2014 43.17 43.31 43.31 43.31 18,373 +0.18(+0.41%)
Dec 23, 2014 43.01 43.29 43.01 43.13 65,159 +0.10(+0.23%)
Dec 22, 2014 43.26 43.26 43.01 43.03 55,904 -0.10(-0.23%)
Dec 19, 2014 42.81 43.26 42.81 43.13 53,659 +0.29(+0.67%)
Dec 18, 2014 42.51 42.85 42.27 42.84 168,933 +0.82(+1.95%)
Dec 17, 2014 41.23 42.20 41.23 42.02 41,598 +0.90(+2.18%)
Dec 16, 2014 40.98 41.75 40.98 41.12 53,951 +0.15(+0.37%)
Dec 15, 2014 41.61 41.62 40.94 40.97 68,619 -0.59(-1.43%)
Dec 12, 2014 42.32 42.32 41.54 41.56 206,464 -1.11(-2.60%)
Dec 11, 2014 42.85 43.01 42.57 42.67 27,889 -0.19(-0.44%)
Dec 10, 2014 43.47 43.47 42.86 42.86 39,033 -0.79(-1.81%)
Dec 09, 2014 43.27 43.74 43.16 43.65 40,594 -0.08(-0.17%)
Dec 08, 2014 43.94 44.02 43.58 43.73 43,707 -0.52(-1.17%)
Dec 05, 2014 44.28 44.28 44.28 44.25 48,190 -0.14(-0.33%)
Dec 04, 2014 44.34 44.58 44.34 44.39 54,479 -0.17(-0.38%)
Dec 03, 2014 44.02 44.56 44.02 44.56 47,576 +0.56(+1.28%)
Dec 02, 2014 43.95 44.17 43.81 44.00 30,521 +0.05(+0.12%)
Dec 01, 2014 43.97 44.01 43.61 43.94 42,413 -0.18(-0.41%)
Nov 28, 2014 44.56 44.60 44.12 44.12 19,071 -1.19(-2.62%)
Nov 26, 2014 45.14 45.31 45.31 45.31 20,124 +0.26(+0.57%)
Nov 25, 2014 44.98 45.19 44.98 45.05 290,202 -0.04(-0.08%)
Nov 24, 2014 45.30 45.32 45.03 45.09 29,090 -0.05(-0.12%)
Nov 21, 2014 45.25 45.43 45.05 45.14 28,636 +0.73(+1.64%)
Nov 20, 2014 44.00 44.45 44.00 44.41 81,929 -0.07(-0.15%)
Nov 19, 2014 44.54 44.61 44.26 44.48 18,762 -0.27(-0.61%)
Nov 18, 2014 44.46 44.83 44.46 44.76 33,628 +0.54(+1.22%)
Nov 17, 2014 44.12 44.31 44.12 44.22 15,197 +0.01(+0.02%)
Nov 14, 2014 43.80 44.28 43.80 44.21 23,184 +0.17(+0.40%)
Nov 13, 2014 44.09 44.31 43.90 44.03 78,238 +0.00(+0.00%)
Nov 12, 2014 43.87 44.12 43.87 44.03 15,254 -0.16(-0.36%)
Nov 11, 2014 44.05 44.24 43.93 44.19 39,586 +0.17(+0.38%)
Nov 10, 2014 44.20 44.20 43.96 44.03 44,406 +0.03(+0.07%)
Nov 07, 2014 43.66 44.00 43.66 44.00 26,779 +0.49(+1.12%)
Nov 06, 2014 43.36 43.63 43.36 43.51 20,391 +0.14(+0.32%)
Nov 05, 2014 43.33 43.45 43.18 43.37 37,458 +0.09(+0.21%)
Nov 04, 2014 43.43 43.43 43.15 43.28 26,622 -0.37(-0.85%)
Nov 03, 2014 43.90 43.95 43.57 43.65 67,222 -0.43(-0.97%)
Oct 31, 2014 43.81 44.11 43.68 44.08 19,238 +0.53(+1.22%)
Oct 30, 2014 43.30 43.82 43.13 43.55 16,210 -0.14(-0.31%)
Oct 29, 2014 44.29 44.29 43.68 43.68 14,884 -0.43(-0.98%)
Oct 28, 2014 43.82 44.14 43.82 44.12 15,988 +0.62(+1.43%)
Oct 27, 2014 43.36 43.98 43.98 43.49 24,052 -0.49(-1.11%)
Oct 24, 2014 43.75 44.02 43.65 43.98 17,252 +0.11(+0.26%)
Oct 23, 2014 44.00 44.12 43.79 43.87 8,323 +0.14(+0.31%)
Oct 22, 2014 44.20 44.24 43.70 43.73 67,927 -0.46(-1.05%)
Oct 21, 2014 43.81 44.28 43.81 44.19 32,220 +0.62(+1.43%)
Oct 20, 2014 43.18 43.64 43.18 43.57 48,074 +0.28(+0.65%)
Oct 17, 2014 43.21 43.46 43.08 43.29 18,161 +0.42(+0.98%)
Oct 16, 2014 41.90 43.09 41.90 42.87 35,065 -0.05(-0.12%)
Oct 15, 2014 42.81 42.98 41.88 42.92 46,037 +0.11(+0.27%)
Oct 14, 2014 42.86 43.39 42.86 42.81 104,235 +0.49(+1.17%)
Oct 13, 2014 43.02 43.19 42.32 42.32 138,888 -0.17(-0.39%)
Oct 10, 2014 43.14 43.26 42.46 42.48 32,415 -0.94(-2.15%)
Oct 09, 2014 44.41 44.41 43.23 43.42 37,249 -1.07(-2.41%)
Oct 08, 2014 43.74 44.54 43.53 44.49 12,214 +0.72(+1.65%)
Oct 07, 2014 44.48 44.48 43.77 43.77 186,393 -0.71(-1.59%)
Oct 06, 2014 44.50 44.67 44.29 44.47 117,977 +0.27(+0.62%)
Oct 03, 2014 44.35 44.35 44.06 44.20 17,148 -0.27(-0.62%)
Oct 02, 2014 44.57 44.83 44.00 44.47 41,978 -0.22(-0.49%)
Oct 01, 2014 45.23 45.26 44.61 44.70 24,902 -0.84(-1.84%)
Sep 30, 2014 45.65 45.78 45.40 45.53 21,945 -0.21(-0.46%)
Sep 29, 2014 45.63 45.84 45.49 45.74 47,389 -0.47(-1.02%)
Sep 26, 2014 46.04 46.30 46.02 46.22 29,021 +0.09(+0.20%)
Sep 25, 2014 46.46 46.46 46.07 46.12 22,475 -0.87(-1.86%)
Sep 24, 2014 46.76 47.10 46.59 47.00 88,579 +0.28(+0.60%)
Sep 23, 2014 46.71 46.85 46.66 46.72 9,227 -0.11(-0.24%)
Sep 22, 2014 47.17 47.17 46.81 46.83 10,434 -0.55(-1.16%)
Sep 19, 2014 47.70 47.70 47.32 47.38 5,828 -0.32(-0.68%)
Sep 18, 2014 47.63 47.71 47.60 47.71 8,451 +0.28(+0.59%)
Sep 17, 2014 47.65 47.76 47.28 47.42 60,408 -0.18(-0.38%)
Sep 16, 2014 47.07 47.73 47.07 47.61 13,338 +0.22(+0.47%)
Sep 15, 2014 47.34 47.45 47.27 47.38 15,592 +0.03(+0.07%)
Sep 12, 2014 47.49 47.56 47.28 47.35 9,553 -0.25(-0.52%)
Sep 11, 2014 47.50 47.62 47.39 47.60 15,813 -0.17(-0.37%)
Sep 10, 2014 47.55 47.87 47.48 47.77 18,082 +0.05(+0.11%)
Sep 09, 2014 47.91 47.95 47.66 47.72 10,625 -0.36(-0.76%)
Sep 08, 2014 48.23 48.28 47.95 48.09 18,146 -0.40(-0.82%)
Sep 05, 2014 48.22 48.48 48.22 48.48 20,895 +0.03(+0.06%)
Sep 04, 2014 48.69 48.75 48.32 48.45 17,737 -0.28(-0.58%)
Sep 03, 2014 48.86 48.89 48.71 48.73 11,113 +0.23(+0.47%)
Sep 02, 2014 48.69 48.73 48.47 48.50 24,736 -0.24(-0.50%)
Aug 29, 2014 48.74 48.75 48.75 48.75 17,888 -0.02(-0.03%)
Aug 28, 2014 48.67 48.76 48.56 48.76 20,176 -0.35(-0.71%)
Aug 27, 2014 49.03 49.18 48.96 49.11 43,703 +0.13(+0.26%)
Aug 26, 2014 48.96 49.05 48.95 48.98 9,955 +0.18(+0.37%)
Aug 25, 2014 48.84 48.92 48.84 48.80 32,962 +0.12(+0.25%)
Aug 22, 2014 48.84 48.84 48.65 48.68 9,925 -0.22(-0.45%)
Aug 21, 2014 48.89 48.98 48.86 48.90 38,108 -0.05(-0.09%)
Aug 20, 2014 48.91 49.05 48.91 48.95 10,150 -0.09(-0.19%)
Aug 19, 2014 48.94 49.10 48.94 49.04 89,292 +0.01(+0.02%)
Aug 18, 2014 49.00 49.11 48.95 49.03 31,664 +0.30(+0.61%)
Aug 15, 2014 48.74 48.96 48.35 48.73 11,619 +0.11(+0.22%)
Aug 14, 2014 48.61 48.68 48.59 48.63 27,137 -0.08(-0.17%)
Aug 13, 2014 48.60 48.76 48.54 48.71 18,889 +0.14(+0.28%)
Aug 12, 2014 48.36 48.60 48.22 48.57 15,771 +0.10(+0.20%)
Aug 11, 2014 48.35 48.67 48.35 48.47 22,121 +0.31(+0.65%)
Aug 08, 2014 47.72 48.17 47.67 48.16 14,595 +0.40(+0.83%)
Aug 07, 2014 48.17 48.17 47.76 47.77 9,195 -0.53(-1.10%)
Aug 06, 2014 47.79 48.36 47.79 48.30 11,877 +0.34(+0.70%)
Aug 05, 2014 48.23 48.24 47.91 47.96 23,868 -0.59(-1.21%)
Aug 04, 2014 48.42 48.63 48.14 48.55 157,723 +0.09(+0.19%)
Aug 01, 2014 48.16 48.66 48.16 48.46 18,872 -0.27(-0.56%)
Jul 31, 2014 49.15 49.25 48.67 48.73 39,663 -1.00(-2.00%)
Jul 30, 2014 49.73 49.83 49.52 49.73 10,700 -0.37(-0.74%)
Jul 29, 2014 50.18 50.28 50.08 50.10 38,827 +0.01(+0.01%)
Jul 28, 2014 49.86 50.16 49.83 50.09 7,667 +0.18(+0.37%)
Jul 25, 2014 49.90 50.06 49.77 49.91 40,649 -0.08(-0.17%)
Jul 24, 2014 50.03 50.06 49.93 49.99 10,626 +0.05(+0.10%)
Jul 23, 2014 49.78 50.02 49.78 49.94 14,588 +0.18(+0.37%)
Jul 22, 2014 49.83 49.95 49.61 49.76 9,465 +0.25(+0.51%)
Jul 21, 2014 49.45 49.56 49.26 49.51 31,972 -0.13(-0.26%)
Jul 18, 2014 49.37 49.68 49.29 49.64 57,934 +0.21(+0.43%)
Jul 17, 2014 49.52 49.74 49.42 49.42 19,456 -0.39(-0.79%)
Jul 16, 2014 49.88 49.88 49.74 49.82 10,470 +0.46(+0.93%)
Jul 15, 2014 49.45 49.58 49.14 49.36 35,805 -0.07(-0.15%)
Jul 14, 2014 49.42 49.62 49.39 49.43 9,086 +0.22(+0.46%)
Jul 11, 2014 49.12 49.23 49.06 49.20 19,865 +0.01(+0.02%)
Jul 10, 2014 48.88 49.35 48.87 49.20 7,300 -0.54(-1.09%)
Jul 09, 2014 49.41 49.77 49.38 49.74 13,650 +0.25(+0.51%)
Jul 08, 2014 49.76 49.76 49.35 49.48 29,044 -0.19(-0.38%)
Jul 07, 2014 49.74 49.83 49.66 49.67 14,510 -0.41(-0.82%)
Jul 03, 2014 49.79 50.08 50.08 50.08 21,834 +0.37(+0.75%)
Jul 02, 2014 49.53 49.83 49.39 49.71 152,067 +0.18(+0.37%)
Jul 01, 2014 49.40 49.74 49.40 49.53 74,642 +0.48(+0.98%)
Jun 30, 2014 48.84 49.12 48.77 49.05 36,449 +0.23(+0.47%)
Jun 27, 2014 48.78 48.94 48.76 48.82 18,345 -0.25(-0.51%)
Jun 26, 2014 48.88 49.07 48.72 49.07 7,358 +0.24(+0.48%)
Jun 25, 2014 48.51 49.01 48.51 48.84 9,942 +0.07(+0.14%)
Jun 24, 2014 49.12 49.23 48.77 48.77 446,742 -0.37(-0.75%)
Jun 23, 2014 48.93 49.14 48.87 49.14 16,991 +0.24(+0.49%)
Jun 20, 2014 49.01 49.02 48.87 48.90 23,312 +0.02(+0.05%)
Jun 19, 2014 48.84 49.04 48.78 48.88 35,585 +0.24(+0.50%)
Jun 18, 2014 48.23 48.67 48.16 48.64 7,375 +0.59(+1.24%)
Jun 17, 2014 47.74 48.08 47.60 48.04 13,466 +0.01(+0.03%)
Jun 16, 2014 48.16 48.16 47.87 48.03 9,787 +0.20(+0.42%)
Jun 13, 2014 47.74 47.88 47.67 47.83 16,393 +0.01(+0.02%)
Jun 12, 2014 48.06 48.10 47.72 47.82 6,986 -0.31(-0.64%)
Jun 11, 2014 48.37 48.37 48.12 48.13 6,638 -0.16(-0.33%)
Jun 10, 2014 48.33 48.38 48.25 48.28 8,585 -0.17(-0.36%)
Jun 06, 2014 48.36 48.46 48.25 48.46 29,377 +0.30(+0.62%)
Jun 05, 2014 48.00 48.32 47.98 48.16 12,648 +0.29(+0.61%)
Jun 04, 2014 47.86 47.97 47.79 47.86 9,730 +0.12(+0.26%)
Jun 03, 2014 47.69 47.85 47.64 47.74 22,321 -0.27(-0.57%)
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.