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 31, 2017 47.99 47.99 47.67 47.85 20,394 -0.14(-0.30%)
May 30, 2017 48.03 48.11 47.97 47.99 7,777 +0.01(+0.02%)
May 26, 2017 47.97 48.03 47.95 47.99 13,237 -0.08(-0.17%)
May 25, 2017 48.17 48.25 47.94 48.07 11,868 -0.09(-0.18%)
May 24, 2017 47.96 48.15 47.93 48.15 7,277 +0.13(+0.26%)
May 23, 2017 48.15 48.15 48.03 48.03 6,245 -0.04(-0.08%)
May 22, 2017 48.13 48.21 48.06 48.07 9,694 +0.16(+0.34%)
May 19, 2017 47.60 48.06 47.60 47.91 12,739 +0.73(+1.55%)
May 18, 2017 47.07 47.32 46.83 47.18 69,536 -0.10(-0.20%)
May 17, 2017 47.64 47.70 47.26 47.27 45,165 -0.76(-1.59%)
May 16, 2017 47.84 48.03 47.84 48.03 84,289 +0.35(+0.72%)
May 15, 2017 47.59 47.79 47.57 47.69 6,493 +0.37(+0.78%)
May 12, 2017 47.34 47.35 47.25 47.32 15,964 -0.04(-0.08%)
May 11, 2017 47.28 47.42 47.05 47.36 592,488 -0.10(-0.22%)
May 10, 2017 47.54 47.54 47.23 47.46 19,232 +0.23(+0.49%)
May 09, 2017 47.47 47.48 47.17 47.23 60,815 -0.07(-0.15%)
May 08, 2017 47.47 47.47 47.29 47.30 5,795 -0.54(-1.12%)
May 05, 2017 47.25 47.91 47.23 47.84 16,060 +0.62(+1.31%)
May 04, 2017 47.15 47.22 47.01 47.22 30,135 -0.10(-0.20%)
May 03, 2017 47.50 47.50 47.30 47.32 10,939 -0.49(-1.02%)
May 02, 2017 47.74 47.90 47.65 47.81 22,036 -0.01(-0.02%)
May 01, 2017 47.58 47.89 47.58 47.82 41,873 +0.08(+0.17%)
Apr 28, 2017 47.79 47.86 47.70 47.74 13,609 +0.02(+0.05%)
Apr 27, 2017 47.70 47.80 47.60 47.71 5,729 -0.36(-0.75%)
Apr 26, 2017 48.00 48.25 48.00 48.07 5,099 -0.16(-0.33%)
Apr 25, 2017 48.03 48.29 48.03 48.24 50,127 +0.38(+0.79%)
Apr 24, 2017 47.94 47.95 47.86 47.86 10,419 +0.79(+1.68%)
Apr 21, 2017 47.10 47.10 46.94 47.07 3,873 +0.03(+0.06%)
Apr 20, 2017 46.84 47.14 46.84 47.04 13,983 +0.47(+1.02%)
Apr 19, 2017 46.93 46.95 46.52 46.57 13,511 -0.17(-0.37%)
Apr 18, 2017 46.73 46.81 46.53 46.74 13,792 -0.39(-0.82%)
Apr 17, 2017 46.95 47.13 46.95 47.13 4,094 +0.27(+0.58%)
Apr 13, 2017 47.03 47.19 46.85 46.85 37,109 -0.41(-0.87%)
Apr 12, 2017 47.60 47.60 47.14 47.26 238,057 -0.57(-1.19%)
Apr 11, 2017 47.87 47.87 47.58 47.83 7,142 +0.18(+0.39%)
Apr 10, 2017 47.67 47.73 47.60 47.65 6,479 +0.14(+0.29%)
Apr 07, 2017 47.53 47.72 47.49 47.51 21,261 -0.16(-0.34%)
Apr 06, 2017 47.60 47.72 47.60 47.67 6,882 +0.08(+0.17%)
Apr 05, 2017 47.91 48.11 47.59 47.59 11,180 -0.11(-0.24%)
Apr 04, 2017 47.55 47.71 47.33 47.71 13,704 +0.21(+0.44%)
Apr 03, 2017 47.52 47.67 47.17 47.50 30,820 -0.04(-0.08%)
Mar 31, 2017 47.41 47.76 47.41 47.54 22,604 -0.10(-0.22%)
Mar 30, 2017 47.61 47.89 47.61 47.64 23,060 -0.06(-0.13%)
Mar 29, 2017 47.42 47.71 47.42 47.71 10,941 +0.13(+0.27%)
Mar 28, 2017 47.30 47.64 47.30 47.58 7,459 +0.35(+0.75%)
Mar 27, 2017 46.70 47.28 46.70 47.22 10,370 -0.04(-0.08%)
Mar 24, 2017 47.56 47.56 47.18 47.26 35,527 -0.14(-0.30%)
Mar 23, 2017 47.42 47.48 47.30 47.41 29,817 +0.01(+0.02%)
Mar 22, 2017 47.22 47.41 47.03 47.40 10,810 +0.11(+0.24%)
Mar 21, 2017 48.19 48.19 47.26 47.29 21,681 -0.69(-1.43%)
Mar 20, 2017 47.84 48.01 47.83 47.97 8,363 +0.10(+0.21%)
Mar 17, 2017 47.86 48.03 47.86 47.87 12,891 +0.11(+0.24%)
Mar 16, 2017 48.06 48.14 47.75 47.76 575,535 +0.11(+0.24%)
Mar 15, 2017 46.82 47.69 46.71 47.65 25,859 +1.14(+2.46%)
Mar 14, 2017 46.50 46.68 46.44 46.51 27,392 -0.35(-0.75%)
Mar 13, 2017 46.76 46.92 46.76 46.85 31,697 +0.30(+0.64%)
Mar 10, 2017 46.55 46.57 46.35 46.56 18,490 +0.26(+0.57%)
Mar 09, 2017 46.45 46.55 46.16 46.29 62,781 -0.21(-0.46%)
Mar 08, 2017 46.72 46.84 46.50 46.50 64,425 -0.28(-0.59%)
Mar 07, 2017 47.01 47.01 46.78 46.78 35,254 -0.31(-0.65%)
Mar 06, 2017 47.14 47.14 46.94 47.09 71,567 -0.39(-0.81%)
Mar 03, 2017 47.33 47.50 47.18 47.47 956,111 +0.19(+0.41%)
Mar 02, 2017 47.81 47.87 47.28 47.28 14,824 -0.65(-1.36%)
Mar 01, 2017 47.54 48.03 47.54 47.93 18,864 +0.85(+1.80%)
Feb 28, 2017 47.14 47.33 46.98 47.08 27,255 -0.12(-0.25%)
Feb 27, 2017 47.26 47.52 47.19 47.20 23,447 -0.06(-0.12%)
Feb 24, 2017 47.17 47.39 47.04 47.26 45,516 -0.47(-0.99%)
Feb 23, 2017 48.48 48.48 47.70 47.73 77,906 -0.35(-0.72%)
Feb 22, 2017 47.89 48.13 47.87 48.07 67,026 -0.12(-0.25%)
Feb 21, 2017 48.08 48.27 47.99 48.20 49,845 +0.26(+0.55%)
Feb 17, 2017 47.93 47.93 47.93 0 -0.27(-0.57%)
Feb 16, 2017 48.15 48.29 48.11 48.20 18,659 -0.09(-0.18%)
Feb 15, 2017 48.08 48.29 47.99 48.29 7,286 +0.12(+0.26%)
Feb 14, 2017 48.24 48.24 47.88 48.17 10,061 -0.20(-0.41%)
Feb 13, 2017 48.13 48.44 48.13 48.36 32,633 +0.59(+1.24%)
Feb 10, 2017 47.40 47.84 47.40 47.77 13,577 +0.63(+1.34%)
Feb 09, 2017 47.13 47.18 47.00 47.14 19,945 +0.01(+0.02%)
Feb 08, 2017 47.05 47.20 46.95 47.13 9,932 -0.05(-0.10%)
Feb 07, 2017 47.23 47.33 47.12 47.18 37,246 -0.01(-0.02%)
Feb 06, 2017 47.18 47.25 47.06 47.18 28,574 -0.25(-0.52%)
Feb 03, 2017 47.55 47.58 47.35 47.43 19,730 -0.33(-0.69%)
Feb 02, 2017 47.90 47.92 47.72 47.76 41,365 -0.12(-0.25%)
Feb 01, 2017 47.79 47.97 47.57 47.88 20,927 +0.38(+0.79%)
Jan 31, 2017 47.61 47.64 47.36 47.50 30,060 +0.06(+0.14%)
Jan 30, 2017 47.69 47.69 47.31 47.44 26,219 -0.51(-1.07%)
Jan 27, 2017 48.05 48.05 47.82 47.95 35,969 -0.10(-0.20%)
Jan 26, 2017 48.07 48.20 47.93 48.05 20,041 -0.28(-0.58%)
Jan 25, 2017 48.08 48.33 47.99 48.33 44,791 +0.39(+0.82%)
Jan 24, 2017 47.36 48.03 47.36 47.94 109,893 +0.88(+1.88%)
Jan 23, 2017 46.81 47.08 46.74 47.05 16,989 +0.43(+0.93%)
Jan 20, 2017 46.37 46.64 46.37 46.62 21,322 +0.36(+0.78%)
Jan 19, 2017 46.37 46.37 46.08 46.26 16,552 -0.10(-0.23%)
Jan 18, 2017 46.27 46.53 46.16 46.36 91,008 +0.12(+0.26%)
Jan 17, 2017 46.25 46.33 46.15 46.24 37,011 -0.06(-0.14%)
Jan 13, 2017 46.31 46.31 46.31 0 +0.10(+0.23%)
Jan 12, 2017 46.22 46.24 46.03 46.20 5,522 +0.17(+0.37%)
Jan 11, 2017 45.64 46.04 45.58 46.04 31,385 +0.66(+1.45%)
Jan 10, 2017 45.27 45.49 45.23 45.38 29,751 +0.47(+1.04%)
Jan 09, 2017 44.85 45.14 44.85 44.91 9,163 -0.03(-0.07%)
Jan 06, 2017 45.04 45.06 44.89 44.94 14,220 -0.31(-0.67%)
Jan 05, 2017 44.98 45.25 44.97 45.25 5,795 +0.34(+0.75%)
Jan 04, 2017 44.53 44.91 44.53 44.91 55,004 +0.54(+1.21%)
Jan 03, 2017 44.20 44.44 44.20 44.37 65,615 +0.35(+0.80%)
Dec 30, 2016 44.02 44.02 44.02 0 -0.29(-0.65%)
Dec 29, 2016 44.23 44.36 44.23 44.31 10,736 +0.26(+0.58%)
Dec 28, 2016 44.38 44.38 44.05 44.05 8,082 -0.02(-0.05%)
Dec 27, 2016 44.00 44.12 44.00 44.08 16,691 +0.13(+0.29%)
Dec 23, 2016 43.95 43.95 43.95 0 +0.08(+0.18%)
Dec 22, 2016 44.03 44.04 43.86 43.87 8,766 -0.25(-0.57%)
Dec 21, 2016 44.17 44.18 44.06 44.12 16,122 +0.06(+0.15%)
Dec 20, 2016 43.94 44.10 43.87 44.06 19,270 +0.18(+0.41%)
Dec 19, 2016 44.07 44.09 43.86 43.88 82,322 -0.20(-0.44%)
Dec 16, 2016 44.17 44.31 44.01 44.07 181,200 -0.16(-0.36%)
Dec 15, 2016 44.14 44.36 44.03 44.23 267,798 -0.22(-0.49%)
Dec 14, 2016 45.12 45.26 44.45 44.45 182,684 -0.79(-1.75%)
Dec 13, 2016 45.63 45.63 45.17 45.24 325,275 -0.21(-0.46%)
Dec 12, 2016 45.81 45.81 45.45 45.45 452,968 -0.23(-0.51%)
Dec 09, 2016 45.88 45.88 45.52 45.68 13,015 -0.18(-0.38%)
Dec 08, 2016 45.89 46.01 45.76 45.85 568,637 +0.21(+0.46%)
Dec 07, 2016 45.13 45.72 45.13 45.65 1,089,262 +0.85(+1.89%)
Dec 06, 2016 44.58 44.82 44.48 44.80 28,928 +0.06(+0.12%)
Dec 05, 2016 44.39 44.83 44.39 44.74 55,219 +0.62(+1.41%)
Dec 02, 2016 43.88 44.16 43.82 44.12 14,090 +0.16(+0.36%)
Dec 01, 2016 44.05 44.14 43.86 43.96 74,340 +0.09(+0.20%)
Nov 30, 2016 43.96 44.03 43.70 43.87 91,043 +0.04(+0.09%)
Nov 29, 2016 43.62 43.94 43.50 43.83 28,303 -0.07(-0.16%)
Nov 28, 2016 43.93 43.98 43.74 43.90 38,914 -0.14(-0.31%)
Nov 25, 2016 44.04 44.05 43.93 44.04 17,089 +0.22(+0.49%)
Nov 23, 2016 43.82 43.82 43.82 0 -0.08(-0.18%)
Nov 22, 2016 43.54 43.90 43.53 43.90 147,279 +0.77(+1.78%)
Nov 21, 2016 42.93 43.22 42.93 43.14 54,975 +0.48(+1.12%)
Nov 18, 2016 42.82 42.82 42.55 42.66 45,002 -0.45(-1.04%)
Nov 17, 2016 43.24 43.27 43.00 43.11 23,663 +0.10(+0.22%)
Nov 16, 2016 42.98 43.07 42.90 43.01 25,487 -0.42(-0.98%)
Nov 15, 2016 43.13 43.43 42.67 43.43 28,236 -0.03(-0.07%)
Nov 14, 2016 43.36 43.58 43.29 43.47 17,027 +0.10(+0.24%)
Nov 11, 2016 43.93 43.95 43.18 43.36 37,680 -0.73(-1.65%)
Nov 10, 2016 44.21 44.46 43.94 44.09 20,778 +0.22(+0.49%)
Nov 09, 2016 43.09 43.94 43.09 43.87 51,587 +0.67(+1.56%)
Nov 08, 2016 42.78 43.36 42.78 43.20 25,815 +0.38(+0.89%)
Nov 07, 2016 42.59 42.86 42.59 42.82 13,625 +0.64(+1.52%)
Nov 04, 2016 42.12 42.33 42.00 42.18 10,393 -0.06(-0.13%)
Nov 03, 2016 42.28 42.41 42.19 42.23 21,049 -0.04(-0.09%)
Nov 02, 2016 42.51 42.53 42.27 42.27 14,773 -0.26(-0.62%)
Nov 01, 2016 42.83 42.89 42.35 42.54 141,942 -0.14(-0.34%)
Oct 31, 2016 42.50 42.73 42.47 42.68 72,728 +0.24(+0.56%)
Oct 28, 2016 42.35 42.60 42.34 42.44 17,311 +0.19(+0.45%)
Oct 27, 2016 42.55 42.55 42.23 42.25 12,479 -0.15(-0.35%)
Oct 26, 2016 42.39 42.56 42.36 42.40 8,148 -0.26(-0.61%)
Oct 25, 2016 42.70 42.75 42.50 42.66 34,467 +0.21(+0.49%)
Oct 24, 2016 42.63 42.66 42.35 42.45 50,144 -0.09(-0.21%)
Oct 21, 2016 42.27 42.54 42.27 42.54 5,470 +0.09(+0.21%)
Oct 20, 2016 42.32 42.50 42.22 42.45 27,236 -0.04(-0.09%)
Oct 19, 2016 42.22 42.50 42.22 42.49 5,462 +0.30(+0.70%)
Oct 18, 2016 42.09 42.23 42.02 42.19 164,709 +0.67(+1.62%)
Oct 17, 2016 41.51 41.63 41.51 41.52 30,042 +0.05(+0.12%)
Oct 14, 2016 41.83 41.87 41.48 41.48 106,047 -0.02(-0.04%)
Oct 13, 2016 41.24 41.57 41.05 41.49 5,216 -0.34(-0.80%)
Oct 12, 2016 41.83 41.90 41.69 41.83 36,610 +0.05(+0.11%)
Oct 11, 2016 42.15 42.15 41.67 41.78 46,063 -0.61(-1.43%)
Oct 10, 2016 42.35 42.52 42.35 42.39 7,326 +0.28(+0.66%)
Oct 07, 2016 42.23 42.52 41.85 42.11 17,954 -0.34(-0.79%)
Oct 06, 2016 42.29 42.44 42.27 42.44 68,883 -0.03(-0.08%)
Oct 05, 2016 42.29 42.51 42.29 42.47 90,096 +0.31(+0.74%)
Oct 04, 2016 42.57 42.71 42.06 42.16 21,305 -0.47(-1.11%)
Oct 03, 2016 42.77 42.77 42.53 42.63 159,635 -0.11(-0.26%)
Sep 30, 2016 42.63 42.83 42.51 42.75 7,140 +0.25(+0.58%)
Sep 29, 2016 42.77 42.87 42.31 42.50 13,522 -0.22(-0.51%)
Sep 28, 2016 42.34 42.75 42.22 42.71 7,590 +0.64(+1.52%)
Sep 27, 2016 41.81 42.11 41.78 42.07 15,492 +0.11(+0.27%)
Sep 26, 2016 41.99 42.13 41.94 41.96 77,127 -0.26(-0.62%)
Sep 23, 2016 42.36 42.46 42.22 42.23 10,144 -0.28(-0.66%)
Sep 22, 2016 42.65 42.79 42.41 42.51 12,258 +0.45(+1.06%)
Sep 21, 2016 41.60 42.15 41.47 42.06 6,114 +0.96(+2.33%)
Sep 20, 2016 41.36 41.40 41.10 41.10 10,973 -0.00(-0.01%)
Sep 19, 2016 41.12 41.27 41.00 41.10 8,142 +0.35(+0.85%)
Sep 16, 2016 40.84 40.89 40.67 40.76 5,992 -0.50(-1.20%)
Sep 15, 2016 41.06 41.26 41.06 41.25 2,123 +0.43(+1.06%)
Sep 14, 2016 40.83 41.10 40.76 40.82 9,995 +0.02(+0.06%)
Sep 13, 2016 41.26 41.35 40.70 40.80 8,419 -0.94(-2.26%)
Sep 12, 2016 40.97 41.77 40.96 41.74 12,248 +0.29(+0.69%)
Sep 09, 2016 42.31 42.31 41.44 41.45 30,151 -1.16(-2.72%)
Sep 08, 2016 42.83 42.83 42.56 42.61 11,822 -0.38(-0.87%)
Sep 07, 2016 43.11 43.11 42.83 42.99 28,335 -0.04(-0.09%)
Sep 06, 2016 42.66 43.03 42.66 43.03 63,325 +0.39(+0.92%)
Sep 02, 2016 42.37 42.63 42.63 42.63 51,680 +0.39(+0.93%)
Sep 01, 2016 41.93 42.24 41.91 42.24 85,618 +0.36(+0.86%)
Aug 31, 2016 41.86 42.06 41.75 41.88 538,572 -0.34(-0.79%)
Aug 30, 2016 42.55 42.55 42.19 42.22 16,411 -0.30(-0.70%)
Aug 29, 2016 42.15 42.60 42.15 42.51 59,882 +0.44(+1.04%)
Aug 26, 2016 42.67 43.11 42.03 42.07 21,729 -0.33(-0.77%)
Aug 25, 2016 42.21 42.43 42.21 42.40 6,146 +0.09(+0.21%)
Aug 24, 2016 42.83 42.83 42.31 42.31 13,189 -0.60(-1.40%)
Aug 23, 2016 43.02 43.16 42.91 42.91 14,369 +0.18(+0.41%)
Aug 22, 2016 42.41 42.74 42.41 42.74 12,114 -0.05(-0.11%)
Aug 19, 2016 42.67 42.84 42.48 42.79 10,787 -0.21(-0.48%)
Aug 18, 2016 42.84 43.11 42.82 42.99 23,709 +0.33(+0.77%)
Aug 17, 2016 42.56 42.69 42.35 42.67 16,689 -0.06(-0.13%)
Aug 16, 2016 42.74 42.91 42.67 42.72 108,054 +0.27(+0.64%)
Aug 15, 2016 42.27 42.55 42.27 42.45 445,211 +0.16(+0.38%)
Aug 12, 2016 42.71 42.71 42.25 42.29 12,942 -0.41(-0.95%)
Aug 11, 2016 42.59 42.73 42.47 42.70 13,752 +0.26(+0.60%)
Aug 10, 2016 42.47 42.61 42.35 42.44 279,388 +0.17(+0.40%)
Aug 09, 2016 42.31 42.46 42.25 42.27 21,675 +0.19(+0.46%)
Aug 08, 2016 41.99 42.13 41.99 42.08 8,564 +0.38(+0.90%)
Aug 05, 2016 41.69 41.75 41.61 41.71 9,446 +0.22(+0.54%)
Aug 04, 2016 41.31 41.59 41.31 41.48 6,923 +0.22(+0.52%)
Aug 03, 2016 41.08 41.27 41.08 41.27 6,200 +0.04(+0.10%)
Aug 02, 2016 41.25 41.43 41.04 41.23 17,014 +0.00(+0.00%)
Aug 01, 2016 41.52 41.52 41.23 41.23 5,397 -0.38(-0.90%)
Jul 29, 2016 41.44 41.60 41.28 41.60 9,870 +0.18(+0.44%)
Jul 28, 2016 41.50 41.50 41.25 41.42 7,065 -0.01(-0.02%)
Jul 27, 2016 41.36 41.43 40.91 41.43 14,944 +0.42(+1.01%)
Jul 26, 2016 40.70 41.06 40.70 41.01 24,770 +0.53(+1.30%)
Jul 25, 2016 40.65 40.69 40.35 40.48 10,004 -0.26(-0.63%)
Jul 22, 2016 40.72 40.74 40.58 40.74 9,366 +0.00(+0.00%)
Jul 21, 2016 40.64 40.90 40.56 40.74 18,337 +0.06(+0.16%)
Jul 20, 2016 40.67 40.80 40.45 40.68 9,480 -0.20(-0.49%)
Jul 19, 2016 41.01 41.08 40.77 40.88 16,873 -0.61(-1.46%)
Jul 18, 2016 41.28 41.48 41.16 41.48 14,899 +0.18(+0.45%)
Jul 15, 2016 41.32 41.32 41.18 41.30 7,163 -0.02(-0.04%)
Jul 14, 2016 41.33 41.39 41.27 41.32 4,626 +0.39(+0.96%)
Jul 13, 2016 40.98 41.03 40.82 40.92 11,763 +0.18(+0.43%)
Jul 12, 2016 40.67 41.00 40.61 40.75 34,168 +0.58(+1.43%)
Jul 11, 2016 39.96 40.24 39.96 40.17 31,899 +0.68(+1.72%)
Jul 08, 2016 39.05 39.58 38.66 39.49 16,316 +0.83(+2.15%)
Jul 07, 2016 38.93 39.09 38.52 38.66 47,615 -0.14(-0.37%)
Jul 06, 2016 38.49 38.81 38.22 38.81 87,213 -0.02(-0.05%)
Jul 05, 2016 39.18 39.19 38.75 38.83 18,597 -0.65(-1.65%)
Jul 01, 2016 39.42 39.48 39.48 39.48 36,164 +0.28(+0.71%)
Jun 30, 2016 38.65 39.20 38.65 39.20 10,095 +0.70(+1.81%)
Jun 29, 2016 38.31 38.66 38.31 38.50 99,575 +0.74(+1.97%)
Jun 28, 2016 37.66 37.82 37.36 37.76 14,399 +0.72(+1.94%)
Jun 27, 2016 37.67 37.67 36.74 37.04 28,687 -1.19(-3.11%)
Jun 24, 2016 38.34 38.88 38.23 38.23 11,351 -2.40(-5.90%)
Jun 23, 2016 40.28 40.63 40.25 40.63 16,863 +1.09(+2.75%)
Jun 22, 2016 39.63 39.83 39.53 39.54 17,142 +0.02(+0.04%)
Jun 21, 2016 39.57 39.73 39.47 39.53 7,150 -0.13(-0.33%)
Jun 20, 2016 39.82 39.93 39.66 39.66 7,680 +0.59(+1.52%)
Jun 17, 2016 38.80 39.07 38.71 39.06 6,232 +0.48(+1.25%)
Jun 16, 2016 38.28 38.58 38.05 38.58 13,118 -0.04(-0.11%)
Jun 15, 2016 38.52 38.96 38.52 38.62 23,540 +0.37(+0.96%)
Jun 14, 2016 38.60 38.60 38.07 38.26 40,379 -0.48(-1.23%)
Jun 13, 2016 38.86 39.25 38.70 38.73 42,509 -0.48(-1.21%)
Jun 10, 2016 39.45 39.52 39.10 39.21 22,284 -0.86(-2.15%)
Jun 09, 2016 40.25 40.25 39.97 40.07 57,656 -0.59(-1.44%)
Jun 08, 2016 40.66 40.83 40.62 40.65 23,770 +0.31(+0.77%)
Jun 07, 2016 40.47 40.47 40.35 40.35 7,850 +0.20(+0.49%)
Jun 06, 2016 39.89 40.26 39.89 40.15 35,135 +0.57(+1.44%)
Jun 03, 2016 39.13 39.58 39.13 39.58 50,546 +0.70(+1.79%)
Jun 02, 2016 38.71 38.90 38.55 38.88 19,652 +0.00(+0.00%)
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.