Indicators

Global Materials Ishares ETF (NY: MXI )

89.68 +0.65 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	47.04	47.36	46.97	47.36	74,031	+0.26(+0.55%)
Oct 28, 2010	47.28	47.40	46.90	47.10	249,978	+0.54(+1.15%)
Oct 27, 2010	46.95	46.95	46.33	46.57	57,808	-1.09(-2.29%)
Oct 25, 2010	47.82	48.11	47.62	47.66	78,923	+0.59(+1.26%)
Oct 22, 2010	47.22	47.31	46.86	47.06	55,977	-0.01(-0.01%)
Oct 21, 2010	47.51	47.69	46.62	47.07	50,153	-0.16(-0.33%)
Oct 20, 2010	46.45	47.45	46.45	47.22	57,116	+1.17(+2.55%)
Oct 19, 2010	46.48	46.61	45.80	46.05	89,872	-1.52(-3.20%)
Oct 18, 2010	47.35	47.69	47.15	47.57	120,386	-0.16(-0.32%)
Oct 15, 2010	47.97	48.05	47.21	47.73	131,388	-0.09(-0.19%)
Oct 14, 2010	47.85	48.09	47.55	47.82	131,346	+0.25(+0.52%)
Oct 13, 2010	47.25	47.76	47.20	47.57	360,884	+0.91(+1.95%)
Oct 12, 2010	46.43	46.73	45.99	46.66	76,028	-0.13(-0.27%)
Oct 11, 2010	47.08	47.13	46.74	46.79	70,897	-0.18(-0.38%)
Oct 08, 2010	46.97	47.04	46.32	46.97	95,411	+0.83(+1.79%)
Oct 07, 2010	46.95	46.95	45.80	46.14	142,314	-0.49(-1.06%)
Oct 06, 2010	46.15	46.81	46.15	46.64	210,362	+0.85(+1.86%)
Oct 05, 2010	45.11	45.97	45.04	45.78	257,593	+1.28(+2.88%)
Oct 04, 2010	45.09	45.09	44.32	44.50	80,988	-0.69(-1.53%)

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.