Historical Prices for AMEX, JXI - ISHARES S& P GLOBAL

JXI

S&P Global Utilities

03/19/10 17:14

LAST: 45.75	CHANGE: 0.40	OPEN: 46.14	HIGH: 46.14	ASK: 0.00	VOLUME: 36,994
LAST: 45.75	CHANGE(%): 0.87	PREV: 46.15	LOW: 45.51	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	46.14	46.14	45.51	45.75	36,700
03/18/10	46.22	46.37	45.97	46.15	41,300
03/17/10	46.58	46.58	46.27	46.51	78,500
03/16/10	45.87	46.45	45.79	46.40	27,400
03/15/10	45.78	46.01	45.66	45.92	9,900
03/12/10	46.00	46.00	45.78	45.98	32,100
03/11/10	45.73	45.97	45.59	45.93	36,100
03/10/10	45.83	45.87	45.57	45.68	22,700
03/09/10	45.53	45.79	45.53	45.66	18,700
03/08/10	45.63	45.99	45.60	45.76	27,300
03/05/10	45.30	45.76	45.13	45.70	26,500
03/04/10	45.36	45.57	45.06	45.30	19,100
03/03/10	45.51	45.70	45.31	45.42	167,600
03/02/10	45.34	45.37	45.05	45.17	12,100
03/01/10	44.68	44.99	44.60	44.90	180,500
02/26/10	44.40	44.78	44.32	44.65	68,900
02/25/10	44.26	44.65	43.91	44.65	24,600
02/24/10	44.89	44.98	44.55	44.86	10,500
02/23/10	45.00	45.24	44.61	44.63	61,400
02/22/10	45.58	45.58	45.06	45.06	22,100

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist