Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

44.64 +0.42 (+0.95%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 62.21 63.08 62.02 62.89 2,466,314 -0.22(-0.35%)
Jan 30, 2014 63.42 63.42 62.59 63.11 2,689,346 +0.49(+0.78%)
Jan 29, 2014 62.27 63.29 61.50 62.62 4,079,085 -0.54(-0.85%)
Jan 28, 2014 63.11 63.72 62.95 63.16 3,144,539 +0.30(+0.48%)
Jan 27, 2014 62.75 63.21 61.65 62.86 4,431,445 +0.25(+0.40%)
Jan 24, 2014 62.60 63.12 62.01 62.61 4,624,502 -1.27(-1.99%)
Jan 23, 2014 64.56 64.94 63.35 63.88 2,963,263 -1.16(-1.78%)
Jan 22, 2014 64.87 65.12 64.28 65.04 1,843,666 +0.27(+0.42%)
Jan 21, 2014 65.40 65.46 64.22 64.77 3,073,070 -0.40(-0.61%)
Jan 17, 2014 65.22 65.17 65.17 65.17 2,061,300 -0.38(-0.58%)
Jan 16, 2014 66.18 66.22 65.37 65.55 3,401,673 -0.80(-1.21%)
Jan 15, 2014 66.64 66.90 66.23 66.35 2,039,982 -0.29(-0.44%)
Jan 14, 2014 66.40 66.75 66.01 66.64 2,365,542 +0.28(+0.42%)
Jan 13, 2014 67.16 67.20 66.01 66.36 3,751,272 -0.72(-1.07%)
Jan 10, 2014 65.95 67.44 65.70 67.08 4,972,223 +1.61(+2.46%)
Jan 09, 2014 65.41 65.51 64.50 65.47 3,804,651 +0.29(+0.44%)
Jan 08, 2014 66.04 66.11 64.93 65.18 3,909,785 -0.93(-1.41%)
Jan 07, 2014 66.02 66.38 65.75 66.11 4,061,547 +0.73(+1.12%)
Jan 06, 2014 66.21 66.42 65.33 65.38 3,629,894 -0.71(-1.07%)
Jan 03, 2014 66.58 66.77 65.81 66.09 2,447,429 -0.03(-0.05%)
Jan 02, 2014 67.36 67.49 65.92 66.12 4,474,273 -1.88(-2.76%)
Dec 31, 2013 67.96 68.00 68.00 68.00 1,245,500 +0.25(+0.37%)
Dec 30, 2013 67.49 68.08 67.32 67.75 1,666,824 +0.17(+0.25%)
Dec 27, 2013 67.21 67.58 66.85 67.58 1,989,506 +0.53(+0.79%)
Dec 26, 2013 67.18 67.65 66.92 67.05 825,566 -0.34(-0.50%)
Dec 24, 2013 67.28 67.87 67.28 67.39 751,988 -0.07(-0.10%)
Dec 23, 2013 67.19 67.46 66.96 67.46 1,809,026 +0.86(+1.29%)
Dec 20, 2013 66.56 67.48 66.54 66.60 3,738,799 +0.13(+0.20%)
Dec 19, 2013 66.02 66.66 65.84 66.47 2,581,803 -0.49(-0.73%)
Dec 18, 2013 66.27 67.94 65.29 66.96 6,118,668 +0.21(+0.31%)
Dec 17, 2013 67.96 67.96 66.62 66.75 3,703,833 -0.75(-1.11%)
Dec 16, 2013 67.69 68.25 67.37 67.50 3,040,175 +0.01(+0.01%)
Dec 13, 2013 67.45 67.61 66.73 67.49 4,512,007 +0.58(+0.87%)
Dec 12, 2013 67.09 67.19 66.01 66.91 3,709,031 -0.55(-0.82%)
Dec 11, 2013 68.18 68.69 67.34 67.46 3,283,423 -1.20(-1.75%)
Dec 10, 2013 68.31 68.73 68.11 68.66 2,312,290 +0.43(+0.63%)
Dec 09, 2013 67.99 68.87 67.78 68.23 3,723,725 +0.83(+1.23%)
Dec 06, 2013 67.92 68.43 67.27 67.40 4,728,750 +0.88(+1.32%)
Dec 05, 2013 66.61 67.73 66.41 66.52 3,027,412 -0.24(-0.36%)
Dec 04, 2013 66.00 67.11 65.72 66.76 3,770,785 +0.52(+0.79%)
Dec 03, 2013 65.80 66.38 65.38 66.24 3,053,540 +0.06(+0.09%)
Dec 02, 2013 66.98 67.31 66.07 66.18 2,893,601 -1.04(-1.55%)
Nov 29, 2013 66.48 67.35 66.42 67.22 2,499,498 +0.92(+1.39%)
Nov 27, 2013 65.01 66.37 64.78 66.30 2,444,482 +1.13(+1.73%)
Nov 26, 2013 64.57 65.22 64.34 65.17 2,620,129 -0.04(-0.06%)
Nov 25, 2013 65.75 66.06 65.11 65.21 1,960,645 -0.79(-1.20%)
Nov 22, 2013 65.33 66.12 65.11 66.00 1,956,899 +0.72(+1.10%)
Nov 21, 2013 64.94 65.58 64.64 65.28 1,920,984 +0.36(+0.55%)
Nov 20, 2013 65.70 66.00 64.52 64.92 2,663,127 -0.61(-0.93%)
Nov 19, 2013 65.80 66.15 65.12 65.53 3,355,918 -0.25(-0.38%)
Nov 18, 2013 66.80 66.80 65.56 65.78 4,314,888 -0.15(-0.23%)
Nov 15, 2013 64.93 66.51 64.90 65.93 4,637,629 +1.14(+1.76%)
Nov 14, 2013 63.16 64.84 63.01 64.79 3,645,103 +1.63(+2.58%)
Nov 13, 2013 62.28 63.27 62.01 63.16 1,835,835 +0.75(+1.20%)
Nov 12, 2013 62.21 62.90 61.78 62.41 3,466,650 -0.08(-0.13%)
Nov 11, 2013 62.60 63.11 62.25 62.49 1,780,000 -0.45(-0.71%)
Nov 08, 2013 62.50 62.97 61.83 62.94 5,423,427 -0.16(-0.25%)
Nov 07, 2013 64.36 64.51 62.97 63.10 3,212,752 -0.88(-1.38%)
Nov 06, 2013 64.23 64.40 63.90 63.98 2,116,473 +0.17(+0.27%)
Nov 05, 2013 64.91 65.19 63.65 63.81 5,325,072 -2.10(-3.19%)
Nov 04, 2013 66.12 66.43 65.67 65.91 2,504,181 +0.20(+0.30%)
Nov 01, 2013 65.40 65.73 65.07 65.71 1,888,567 +0.28(+0.43%)
Oct 31, 2013 65.68 65.94 65.01 65.43 3,240,539 -0.43(-0.65%)
Oct 30, 2013 66.90 66.91 65.48 65.86 3,049,408 -0.70(-1.05%)
Oct 29, 2013 66.51 66.94 66.22 66.56 1,603,252 -0.13(-0.19%)
Oct 28, 2013 65.77 66.72 65.75 66.69 2,338,328 +0.97(+1.48%)
Oct 25, 2013 64.67 65.93 64.10 65.72 1,994,458 +1.01(+1.56%)
Oct 24, 2013 65.23 65.26 64.47 64.71 3,482,971 -0.51(-0.78%)
Oct 23, 2013 65.49 65.60 64.93 65.22 2,037,576 -1.03(-1.55%)
Oct 22, 2013 65.31 66.52 65.22 66.25 4,510,984 +1.61(+2.49%)
Oct 21, 2013 65.57 65.79 64.42 64.64 4,940,717 -0.95(-1.45%)
Oct 18, 2013 65.81 66.20 65.59 65.59 1,741,784 -0.22(-0.33%)
Oct 17, 2013 65.26 65.96 65.25 65.81 1,569,941 +0.39(+0.60%)
Oct 16, 2013 65.42 65.81 64.85 65.42 2,814,730 +0.76(+1.18%)
Oct 15, 2013 65.44 65.76 64.12 64.66 3,262,191 -1.26(-1.91%)
Oct 14, 2013 65.27 66.28 64.96 65.92 1,787,318 +0.09(+0.14%)
Oct 11, 2013 64.50 65.99 64.30 65.83 2,676,405 +1.13(+1.75%)
Oct 10, 2013 63.98 65.00 63.55 64.70 3,688,048 +1.91(+3.04%)
Oct 09, 2013 63.27 63.27 62.51 62.79 2,763,160 -0.09(-0.14%)
Oct 08, 2013 64.21 64.54 62.66 62.88 2,954,336 -1.37(-2.13%)
Oct 07, 2013 64.02 64.74 63.93 64.25 2,336,696 -0.82(-1.26%)
Oct 04, 2013 64.56 65.44 64.36 65.07 1,636,133 +0.64(+0.99%)
Oct 03, 2013 65.60 65.61 63.87 64.43 4,575,542 -1.26(-1.92%)
Oct 02, 2013 65.00 65.69 64.70 65.69 2,424,257 +0.24(+0.37%)
Oct 01, 2013 64.04 65.48 63.80 65.45 4,678,061 +1.56(+2.44%)
Sep 30, 2013 63.63 64.45 63.46 63.89 2,313,244 -0.77(-1.19%)
Sep 27, 2013 65.21 65.56 64.44 64.66 2,234,597 -1.30(-1.97%)
Sep 26, 2013 67.08 67.17 65.82 65.96 1,939,651 -0.67(-1.01%)
Sep 25, 2013 66.05 66.76 65.94 66.63 3,310,794 +0.25(+0.38%)
Sep 24, 2013 66.88 66.98 66.22 66.38 2,005,817 -0.60(-0.90%)
Sep 23, 2013 66.64 67.13 66.52 66.98 2,675,640 +0.56(+0.84%)
Sep 20, 2013 68.31 68.38 66.18 66.42 5,574,927 -1.91(-2.80%)
Sep 19, 2013 69.12 69.30 68.06 68.33 3,550,490 -0.38(-0.55%)
Sep 18, 2013 66.16 68.89 65.18 68.71 5,540,214 +2.64(+4.00%)
Sep 17, 2013 66.40 66.66 65.54 66.07 2,928,074 -0.08(-0.12%)
Sep 16, 2013 66.90 66.72 65.94 66.15 1,735,385 +0.65(+0.99%)
Sep 13, 2013 65.10 65.83 64.92 65.50 2,492,647 +0.74(+1.14%)
Sep 12, 2013 66.15 66.15 64.58 64.76 4,254,552 -1.64(-2.47%)
Sep 11, 2013 66.24 66.81 65.70 66.40 2,765,470 +0.10(+0.15%)
Sep 10, 2013 65.78 66.34 65.38 66.30 3,965,707 +1.12(+1.72%)
Sep 09, 2013 63.48 65.26 63.12 65.18 5,485,802 +2.19(+3.48%)
Sep 06, 2013 62.94 63.66 61.87 62.99 4,301,373 +1.22(+1.98%)
Sep 05, 2013 62.20 62.20 61.56 61.77 2,715,314 -0.52(-0.83%)
Sep 04, 2013 61.88 62.88 61.29 62.29 4,808,181 +0.67(+1.09%)
Sep 03, 2013 62.16 62.46 61.10 61.62 3,084,061 +0.05(+0.08%)
Aug 30, 2013 61.58 61.82 60.94 61.57 4,441,948 +0.41(+0.67%)
Aug 29, 2013 61.27 62.00 60.71 61.16 3,872,744 -0.24(-0.39%)
Aug 28, 2013 62.00 62.61 61.28 61.40 2,299,234 -1.08(-1.73%)
Aug 27, 2013 62.31 62.71 61.79 62.48 5,261,971 -1.14(-1.79%)
Aug 26, 2013 65.42 65.42 63.32 63.62 3,040,278 -1.55(-2.38%)
Aug 23, 2013 65.24 65.75 64.59 65.17 2,050,680 +0.32(+0.49%)
Aug 22, 2013 65.09 65.80 64.23 64.85 1,997,391 +0.10(+0.15%)
Aug 21, 2013 65.59 66.05 64.71 64.75 3,449,401 -1.83(-2.75%)
Aug 20, 2013 65.54 66.82 65.51 66.58 2,537,411 +0.88(+1.34%)
Aug 19, 2013 66.84 67.13 65.50 65.70 2,711,371 -1.56(-2.32%)
Aug 16, 2013 67.88 68.20 67.11 67.26 2,515,844 -0.74(-1.09%)
Aug 15, 2013 68.23 68.37 67.47 68.00 2,805,520 -1.20(-1.73%)
Aug 14, 2013 68.79 69.80 68.73 69.20 3,983,674 +0.26(+0.38%)
Aug 13, 2013 68.82 69.06 68.34 68.94 2,863,323 -0.09(-0.13%)
Aug 12, 2013 69.95 70.63 68.69 69.03 4,291,324 -0.99(-1.41%)
Aug 09, 2013 69.85 70.33 69.51 70.02 2,072,192 -0.26(-0.37%)
Aug 08, 2013 69.41 70.49 69.15 70.28 2,836,535 +1.46(+2.12%)
Aug 07, 2013 68.53 69.07 68.30 68.82 4,103,073 +0.01(+0.01%)
Aug 06, 2013 68.65 68.96 67.91 68.81 3,067,983 +0.09(+0.13%)
Aug 05, 2013 69.02 69.09 68.44 68.72 2,802,372 -0.39(-0.56%)
Aug 02, 2013 67.74 69.48 67.74 69.11 3,971,174 +1.46(+2.16%)
Aug 01, 2013 66.73 68.02 66.67 67.65 4,128,432 +1.58(+2.39%)
Jul 31, 2013 65.10 67.01 64.62 66.07 4,759,749 +0.72(+1.10%)
Jul 30, 2013 66.00 66.06 65.16 65.35 2,522,798 -0.27(-0.41%)
Jul 29, 2013 67.10 67.18 65.54 65.62 2,770,331 -1.77(-2.63%)
Jul 26, 2013 67.05 67.70 66.65 67.39 3,475,342 +0.02(+0.03%)
Jul 25, 2013 67.09 67.62 66.84 67.37 1,827,095 +0.16(+0.24%)
Jul 24, 2013 67.57 67.63 66.72 67.21 2,701,975 -0.45(-0.67%)
Jul 23, 2013 66.89 67.72 66.65 67.66 3,538,365 +1.00(+1.50%)
Jul 22, 2013 66.12 66.74 65.77 66.66 2,749,457 +0.57(+0.86%)
Jul 19, 2013 66.43 66.45 65.73 66.09 2,808,571 -0.62(-0.93%)
Jul 18, 2013 67.07 67.36 66.51 66.71 3,037,136 -0.17(-0.25%)
Jul 17, 2013 66.02 67.17 65.80 66.88 4,670,860 +1.30(+1.98%)
Jul 16, 2013 66.61 66.61 64.47 65.58 5,125,477 -0.58(-0.88%)
Jul 15, 2013 65.50 66.33 65.46 66.16 2,720,969 +1.03(+1.58%)
Jul 12, 2013 65.37 65.67 64.83 65.13 3,287,116 -0.63(-0.96%)
Jul 11, 2013 65.75 65.87 65.00 65.76 3,971,138 +1.48(+2.30%)
Jul 10, 2013 64.63 64.85 64.02 64.28 3,098,957 -0.47(-0.73%)
Jul 09, 2013 65.29 65.01 64.57 64.75 2,574,998 +0.11(+0.17%)
Jul 08, 2013 65.37 65.67 64.61 64.64 2,723,503 +0.15(+0.23%)
Jul 05, 2013 65.55 65.82 63.44 64.49 3,485,117 -0.48(-0.74%)
Jul 03, 2013 64.19 65.52 64.19 64.97 3,528,555 -0.11(-0.17%)
Jul 02, 2013 65.71 66.30 64.56 65.08 3,875,610 -0.92(-1.39%)
Jul 01, 2013 65.52 66.40 64.97 66.00 4,456,068 +0.75(+1.15%)
Jun 28, 2013 63.00 65.30 62.80 65.25 4,348,053 +1.82(+2.87%)
Jun 27, 2013 62.20 63.71 62.13 63.43 5,490,327 +1.90(+3.09%)
Jun 26, 2013 60.66 61.96 60.66 61.53 4,541,666 +1.32(+2.19%)
Jun 25, 2013 60.04 60.60 59.31 60.21 4,086,361 +1.26(+2.14%)
Jun 24, 2013 58.89 59.47 57.74 58.95 5,618,074 -0.89(-1.49%)
Jun 21, 2013 59.17 60.14 57.69 59.84 4,960,784 +1.03(+1.75%)
Jun 20, 2013 60.54 60.81 58.29 58.81 6,803,053 -2.82(-4.58%)
Jun 19, 2013 64.17 64.49 61.61 61.63 5,167,345 -2.43(-3.79%)
Jun 18, 2013 64.14 64.84 63.97 64.06 3,901,801 -0.45(-0.70%)
Jun 17, 2013 65.16 65.48 64.45 64.51 2,048,105 -0.28(-0.43%)
Jun 14, 2013 65.63 65.95 64.72 64.79 2,642,483 -0.69(-1.05%)
Jun 13, 2013 64.27 65.50 64.27 65.48 3,444,120 +1.34(+2.09%)
Jun 12, 2013 65.80 65.80 63.43 64.14 4,788,937 -1.16(-1.78%)
Jun 11, 2013 65.13 66.00 64.87 65.30 3,274,260 -0.90(-1.36%)
Jun 10, 2013 66.03 66.37 65.55 66.20 2,276,160 -0.09(-0.14%)
Jun 07, 2013 66.68 68.19 65.97 66.29 8,621,692 -0.20(-0.30%)
Jun 06, 2013 65.07 66.50 65.06 66.49 4,258,513 +1.23(+1.88%)
Jun 05, 2013 67.09 67.10 65.18 65.26 6,215,987 -1.95(-2.90%)
Jun 04, 2013 67.61 67.92 66.82 67.21 2,291,880 -0.38(-0.56%)
Jun 03, 2013 67.76 68.19 66.56 67.59 6,206,078 -0.75(-1.10%)
May 31, 2013 66.66 68.50 66.55 68.34 7,183,684 +1.19(+1.77%)
May 30, 2013 66.93 67.76 66.87 67.15 1,715,216 -0.17(-0.25%)
May 29, 2013 67.19 67.59 66.92 67.32 2,792,973 -0.16(-0.24%)
May 28, 2013 67.77 68.17 67.28 67.48 3,074,084 -0.02(-0.03%)
May 24, 2013 67.39 67.72 66.67 67.50 4,718,232 -0.62(-0.91%)
May 23, 2013 66.56 68.21 66.10 68.12 5,154,853 +0.56(+0.83%)
May 22, 2013 68.91 69.95 67.25 67.56 5,685,862 -1.19(-1.73%)
May 21, 2013 69.51 69.70 67.62 68.75 6,069,130 -0.98(-1.41%)
May 20, 2013 70.71 70.89 69.52 69.73 6,723,435 -1.03(-1.46%)
May 17, 2013 71.28 71.41 70.65 70.76 5,541,336 -0.46(-0.65%)
May 16, 2013 71.90 71.90 71.00 71.22 2,919,147 -0.73(-1.01%)
May 15, 2013 71.99 72.46 71.66 71.95 1,909,968 +0.04(+0.06%)
May 13, 2013 72.25 72.26 71.74 71.91 1,719,788 -0.34(-0.47%)
May 10, 2013 72.57 73.03 71.72 72.25 2,689,316 -0.56(-0.77%)
May 09, 2013 73.68 73.97 72.60 72.81 2,222,306 -0.66(-0.90%)
May 08, 2013 73.70 74.17 73.17 73.47 2,950,436 -0.27(-0.37%)
May 07, 2013 72.87 73.90 72.87 73.74 2,753,890 +0.93(+1.28%)
May 06, 2013 73.03 73.45 72.66 72.81 1,369,887 -0.63(-0.86%)
May 03, 2013 72.81 73.97 71.86 73.44 4,520,559 +1.58(+2.20%)
May 02, 2013 71.42 72.18 71.42 71.86 3,100,694 +0.64(+0.90%)
May 01, 2013 72.12 72.34 70.88 71.22 2,409,462 -1.13(-1.56%)
Apr 30, 2013 71.68 72.52 71.58 72.35 2,596,800 +0.74(+1.03%)
Apr 29, 2013 72.25 72.50 71.50 71.61 2,587,520 -0.43(-0.60%)
Apr 26, 2013 73.01 73.19 71.98 72.04 2,325,946 -1.15(-1.57%)
Apr 25, 2013 72.82 73.53 72.46 73.19 4,362,422 +0.83(+1.15%)
Apr 24, 2013 73.32 73.32 71.65 72.36 3,654,350 -0.83(-1.13%)
Apr 23, 2013 72.78 73.64 72.57 73.19 3,498,760 +0.41(+0.56%)
Apr 22, 2013 72.54 72.97 72.15 72.78 3,065,579 +0.22(+0.30%)
Apr 19, 2013 72.26 72.56 71.67 72.56 3,216,094 +0.73(+1.02%)
Apr 18, 2013 72.65 72.65 71.34 71.83 2,802,510 -0.18(-0.25%)
Apr 17, 2013 73.10 73.11 71.47 72.01 4,493,169 -1.47(-2.00%)
Apr 16, 2013 73.31 73.79 73.00 73.48 2,424,815 +1.03(+1.42%)
Apr 15, 2013 75.03 75.03 72.42 72.45 6,560,969 -3.00(-3.98%)
Apr 12, 2013 76.21 76.45 75.31 75.45 2,127,328 -1.26(-1.64%)
Apr 11, 2013 76.18 76.80 75.93 76.71 2,810,948 +0.45(+0.59%)
Apr 10, 2013 75.75 76.59 75.68 76.26 3,695,460 +0.91(+1.21%)
Apr 09, 2013 74.77 75.60 74.31 75.35 3,936,073 +1.03(+1.39%)
Apr 08, 2013 74.11 74.50 73.74 74.32 2,977,785 +0.45(+0.61%)
Apr 05, 2013 72.83 73.95 72.37 73.87 3,431,880 +0.37(+0.50%)
Apr 04, 2013 73.78 74.13 73.13 73.50 2,897,066 -0.16(-0.22%)
Apr 03, 2013 74.94 75.04 73.38 73.66 4,271,599 -1.21(-1.62%)
Apr 02, 2013 74.16 75.09 74.12 74.87 3,612,038 +0.79(+1.07%)
Apr 01, 2013 74.84 74.84 74.01 74.08 1,286,620 -0.51(-0.68%)
Mar 28, 2013 74.44 74.72 74.15 74.59 1,717,312 +0.11(+0.15%)
Mar 27, 2013 73.20 74.51 72.85 74.48 3,799,660 +0.95(+1.29%)
Mar 26, 2013 72.55 73.58 72.44 73.53 3,768,915 +1.29(+1.79%)
Mar 25, 2013 71.97 72.30 71.60 72.24 4,659,672 +0.65(+0.91%)
Mar 22, 2013 71.00 71.68 70.96 71.59 2,894,162 +0.69(+0.97%)
Mar 21, 2013 70.92 71.07 70.70 70.90 2,525,737 -0.15(-0.21%)
Mar 20, 2013 70.42 71.19 70.20 71.05 4,378,278 +1.00(+1.43%)
Mar 19, 2013 71.06 71.61 69.53 70.05 3,536,526 -0.45(-0.64%)
Mar 18, 2013 70.57 71.09 70.27 70.50 2,705,877 -0.69(-0.97%)
Mar 15, 2013 72.43 72.43 71.02 71.19 2,532,435 -1.10(-1.52%)
Mar 14, 2013 72.24 72.65 71.80 72.29 3,257,917 +0.15(+0.21%)
Mar 13, 2013 73.31 73.40 72.05 72.14 2,693,166 -1.15(-1.57%)
Mar 12, 2013 72.86 73.33 72.66 73.29 2,832,936 +0.43(+0.59%)
Mar 11, 2013 73.16 73.20 72.42 72.86 2,292,056 -0.05(-0.07%)
Mar 08, 2013 72.44 73.05 71.76 72.91 4,217,513 +1.27(+1.77%)
Mar 07, 2013 71.86 71.99 71.57 71.64 2,062,321 -0.21(-0.29%)
Mar 06, 2013 71.89 72.01 71.64 71.85 1,520,558 +0.20(+0.28%)
Mar 05, 2013 71.44 71.96 71.44 71.65 2,536,376 +0.41(+0.58%)
Mar 04, 2013 71.05 71.26 70.71 71.24 2,193,729 -0.06(-0.08%)
Mar 01, 2013 70.70 71.31 70.40 71.30 2,105,471 -0.02(-0.03%)
Feb 28, 2013 70.95 71.74 70.84 71.32 2,501,011 +0.34(+0.48%)
Feb 27, 2013 69.99 71.06 69.92 70.98 2,398,399 +0.90(+1.28%)
Feb 26, 2013 70.49 70.49 69.63 70.08 2,417,265 -0.26(-0.37%)
Feb 25, 2013 71.79 71.80 70.24 70.34 3,218,631 -1.22(-1.70%)
Feb 22, 2013 71.78 71.78 71.01 71.56 2,419,825 +0.25(+0.35%)
Feb 21, 2013 71.21 71.36 70.73 71.31 2,748,953 -0.41(-0.57%)
Feb 20, 2013 72.66 72.74 71.63 71.72 2,757,772 -1.03(-1.42%)
Feb 19, 2013 71.96 73.02 71.83 72.75 4,327,974 +1.02(+1.42%)
Feb 15, 2013 71.67 71.99 71.43 71.73 1,824,889 +0.28(+0.39%)
Feb 14, 2013 71.74 71.80 71.19 71.45 2,146,723 -0.36(-0.50%)
Feb 13, 2013 72.58 73.54 71.57 71.81 3,749,523 -1.20(-1.64%)
Feb 12, 2013 73.12 73.20 72.92 73.01 1,368,366 -0.06(-0.08%)
Feb 11, 2013 72.95 73.23 72.66 73.07 1,991,014 -0.14(-0.19%)
Feb 08, 2013 73.14 73.38 73.02 73.21 2,175,467 +0.19(+0.26%)
Feb 07, 2013 74.07 74.30 72.73 73.02 2,703,810 -1.05(-1.42%)
Feb 06, 2013 74.33 74.37 74.00 74.07 2,088,891 -0.04(-0.05%)
Feb 04, 2013 74.52 74.53 73.88 74.11 2,695,408 -0.84(-1.12%)
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.