Home > Quotes > JXI > Historical Prices

iShares S&P Global Utilities Sector Index Fund Historical Stock Prices

(ETF)
JXI 
$46.2197
*  
0.1097
  negative  
0.24%
Get JXI Alerts
*Delayed - data as of May 21, 2013 14:01 ET 


Community Rating:
View:    JXI Real Time
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
14:01  46.18  46.26  45.94  46.2197 15,229
05/20/2013 46.04 46.23 45.96 46.11 23,953
05/17/2013 45.66 45.93 45.66 45.925 15,143
05/16/2013 45.76 45.8325 45.52 45.57 57,974
05/15/2013 45.66 45.99 45.49 45.89 51,581
05/14/2013 45.63 45.87 45.63 45.73 8,642
05/13/2013 45.4501 45.51 45.2901 45.36 88,514
05/10/2013 45.56 45.68 45.3 45.67 33,448
05/09/2013 46.11 46.11 45.422 45.4501 58,385
05/08/2013 46.26 46.37 46.032 46.23 22,305
05/07/2013 45.93 46.21 45.93 46.21 22,152
05/06/2013 46.3 46.4 45.93 45.97 74,303
05/03/2013 46.45 46.61 46.381 46.47 71,337
05/02/2013 46.13 46.1999 45.92 46.131 65,946
05/01/2013 46.23 46.5267 46.0975 46.18 1,030,573
04/30/2013 46.15 46.404 46.15 46.37 108,919
04/29/2013 45.83 46.35 45.83 46.17 34,789
04/26/2013 45.57 45.81 45.55 45.69 36,115
04/25/2013 45.66 45.84 45.6 45.67 18,385
04/24/2013 45.35 45.667 45.32 45.53 64,814
04/23/2013 45.18 45.409 45.18 45.39 33,155
04/22/2013 44.82 45.23 44.82 45.1 39,277
04/19/2013 44.6 44.96 44.6 44.94 12,463
04/18/2013 44.43 44.53 44.35 44.49 13,662
04/17/2013 44.79 44.79 44.22 44.49 30,334
04/16/2013 44.7 45.0543 44.66 45 45,505
04/15/2013 45.24 45.3422 44.78 44.78 25,602
04/12/2013 44.87 45.22 44.87 45.12 74,414
04/11/2013 44.75 44.9162 44.66 44.79 14,193
04/10/2013 44.44 44.7256 44.44 44.63 386,882
04/09/2013 44.15 44.26 43.9401 44.13 19,732
04/08/2013 43.73 44.08 43.66 44.07 46,182
04/05/2013 43.54 43.92 43.54 43.92 22,154
04/04/2013 43.45 43.698 43.45 43.69 11,991
04/03/2013 43.55 43.62 43.23 43.32 23,526
04/02/2013 43.3301 43.4899 43.25 43.32 5,088
04/01/2013 43.2 43.2499 43.0052 43.0101 17,842
03/28/2013 42.83 43.209 42.83 43.17 56,688
03/27/2013 42.49 42.74 42.49 42.73 44,193
03/26/2013 42.55 42.84 42.55 42.82 17,638
03/25/2013 42.85 42.952 42.278 42.4398 17,979
03/22/2013 42.74 42.98 42.74 42.96 24,592
03/21/2013 42.59 42.78 42.41 42.53 16,222
03/20/2013 42.37 42.63 42.33 42.56 20,241
03/19/2013 42.44 42.47 42.08 42.33 13,034
03/18/2013 42.1 42.34 42.0764 42.08 15,949
03/15/2013 42.171 42.45 42.171 42.45 14,849
03/14/2013 42.04 42.3399 42.04 42.29 11,618
03/13/2013 42 42.082 41.8605 42.03 21,059
03/12/2013 42.11 42.189 41.9401 41.97 12,041
03/11/2013 42.04 42.28 42.04 42.2688 12,121
03/08/2013 42.1001 42.3044 42.04 42.28 21,870
03/07/2013 42.3 42.3699 42.205 42.26 20,829
03/06/2013 42.24 42.322 42.1 42.2596 11,897
03/05/2013 42.14 42.38 42.14 42.25 18,633
03/04/2013 41.72 42.1432 41.7158 42.05 14,340
03/01/2013 41.38 41.5924 41.31 41.5316 6,527
02/28/2013 41.5 41.85 41.5 41.689 16,190
02/27/2013 41.08 41.6401 41.08 41.58 8,481
02/26/2013 41.15 41.33 40.925 41.09 21,679
02/25/2013 41.84 42.07 40.831 40.831 52,635
02/22/2013 41.27 41.68 41.27 41.65 8,542
02/21/2013 41.3 41.3399 41.068 41.07 11,900
02/20/2013 41.76 41.849 41.49 41.526 49,563
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.