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 (%)
Dec 29, 2006	39.54	39.65	39.54	39.64	34,463	-0.01(-0.04%)
Dec 28, 2006	39.75	39.77	39.61	39.66	92,666	+0.12(+0.30%)
Dec 27, 2006	39.30	39.54	39.30	39.54	263,270	+0.52(+1.33%)
Dec 26, 2006	39.01	39.03	38.95	39.02	89,663	+0.15(+0.40%)
Dec 22, 2006	39.19	39.19	38.74	38.87	76,793	-0.13(-0.32%)
Dec 21, 2006	39.36	39.36	38.83	38.99	109,684	-0.53(-1.34%)
Dec 20, 2006	39.68	39.84	39.52	39.52	35,178	-0.10(-0.25%)
Dec 19, 2006	39.23	39.68	39.23	39.62	11,154	+0.25(+0.64%)
Dec 18, 2006	39.68	39.68	39.37	39.37	7,007	-0.31(-0.79%)
Dec 15, 2006	39.89	39.89	39.68	39.68	10,439	-0.10(-0.25%)
Dec 14, 2006	39.50	39.82	39.50	39.78	18,447	+0.41(+1.03%)
Dec 13, 2006	39.28	39.41	39.17	39.38	24,453	+0.09(+0.23%)
Dec 12, 2006	39.24	39.31	39.05	39.29	4,719	-0.12(-0.30%)
Dec 11, 2006	39.33	39.51	39.33	39.40	8,008	+0.17(+0.43%)
Dec 08, 2006	39.46	39.46	39.07	39.24	16,302	-0.22(-0.55%)
Dec 07, 2006	39.55	39.65	39.43	39.45	18,447	+0.09(+0.23%)
Dec 06, 2006	39.28	39.61	39.28	39.36	21,593	-0.14(-0.35%)
Dec 05, 2006	39.30	39.57	39.30	39.50	13,299	+0.31(+0.79%)
Dec 04, 2006	38.84	39.23	38.84	39.19	10,010	+0.59(+1.52%)

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.