Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 51.63 51.68 50.90 51.07 3,049,895 -0.73(-1.41%)
Oct 26, 2012 51.86 51.80 51.80 51.80 2,440,278 -0.23(-0.45%)
Oct 25, 2012 52.56 52.66 51.87 52.03 3,002,884 -0.12(-0.24%)
Oct 24, 2012 52.42 52.42 52.04 52.16 2,034,087 +0.03(+0.06%)
Oct 23, 2012 52.06 52.33 51.80 52.13 2,833,035 -0.83(-1.56%)
Oct 19, 2012 53.13 53.48 52.73 52.95 3,753,980 -0.56(-1.05%)
Oct 18, 2012 53.30 53.67 53.16 53.51 4,157,912 -0.04(-0.07%)
Oct 17, 2012 53.38 53.78 53.25 53.55 2,408,437 +0.26(+0.48%)
Oct 16, 2012 53.01 53.34 52.84 53.30 4,271,655 +0.70(+1.33%)
Oct 15, 2012 52.24 52.69 52.12 52.59 2,476,920 +0.58(+1.12%)
Oct 12, 2012 51.96 52.20 51.76 52.01 1,996,538 +0.10(+0.20%)
Oct 11, 2012 51.98 52.04 51.77 51.91 2,877,288 +0.42(+0.82%)
Oct 10, 2012 51.99 52.13 51.39 51.49 4,553,241 -0.47(-0.90%)
Oct 09, 2012 52.50 52.61 51.87 51.96 5,250,899 -0.48(-0.91%)
Oct 08, 2012 52.21 52.55 52.17 52.43 3,975,376 -0.23(-0.44%)
Oct 05, 2012 52.73 53.07 52.54 52.66 4,290,329 +0.46(+0.88%)
Oct 04, 2012 51.52 52.27 51.50 52.21 3,918,606 +1.01(+1.98%)
Oct 03, 2012 51.51 51.61 51.15 51.19 3,316,402 -0.20(-0.39%)
Oct 02, 2012 51.75 51.79 51.31 51.39 3,315,949 -0.13(-0.26%)
Oct 01, 2012 51.24 51.65 51.18 51.53 2,898,268 +0.57(+1.12%)
Sep 28, 2012 50.90 51.05 50.60 50.96 3,086,926 -0.02(-0.05%)
Sep 27, 2012 50.59 51.10 50.28 50.98 3,503,761 +0.73(+1.46%)
Sep 26, 2012 49.88 50.26 49.33 50.25 5,060,116 +0.11(+0.22%)
Sep 25, 2012 50.54 50.92 50.13 50.14 3,163,037 -0.30(-0.60%)
Sep 24, 2012 50.12 50.52 49.97 50.44 2,172,026 +0.08(+0.15%)
Sep 21, 2012 50.86 50.86 50.31 50.37 2,471,527 -0.19(-0.37%)
Sep 20, 2012 50.56 50.83 50.40 50.55 2,231,522 -0.54(-1.05%)
Sep 19, 2012 50.78 51.17 50.65 51.09 2,284,711 +0.25(+0.49%)
Sep 18, 2012 50.77 50.96 50.59 50.84 1,973,073 -0.05(-0.09%)
Sep 17, 2012 51.05 51.20 50.69 50.89 1,804,250 -0.34(-0.67%)
Sep 14, 2012 50.97 51.75 50.91 51.23 3,468,800 +0.50(+0.98%)
Sep 13, 2012 49.43 50.76 49.36 50.73 5,396,941 +1.25(+2.54%)
Sep 12, 2012 49.41 49.65 49.23 49.48 2,275,050 +0.19(+0.38%)
Sep 11, 2012 49.16 49.51 49.16 49.29 2,029,130 +0.30(+0.60%)
Sep 10, 2012 49.24 49.32 48.90 48.99 2,365,500 -0.37(-0.76%)
Sep 07, 2012 49.39 49.54 49.23 49.37 4,943,294 +0.41(+0.83%)
Sep 06, 2012 48.53 49.13 48.53 48.96 2,872,566 +0.79(+1.63%)
Sep 05, 2012 48.13 48.50 48.06 48.18 2,142,706 +0.09(+0.18%)
Sep 04, 2012 48.14 48.32 47.81 48.09 3,091,330 +0.26(+0.54%)
Aug 31, 2012 47.95 48.32 47.71 47.83 3,742,758 +0.07(+0.15%)
Aug 30, 2012 47.68 47.80 47.30 47.76 2,771,989 -0.13(-0.28%)
Aug 29, 2012 48.30 48.37 47.90 47.90 2,040,687 -0.40(-0.82%)
Aug 27, 2012 48.50 48.74 48.22 48.29 2,375,248 -0.26(-0.53%)
Aug 24, 2012 47.87 48.61 47.81 48.55 3,247,667 +0.33(+0.68%)
Aug 23, 2012 48.35 48.45 47.93 48.22 1,818,355 -0.33(-0.67%)
Aug 22, 2012 48.33 48.57 47.92 48.55 2,484,812 +0.07(+0.14%)
Aug 21, 2012 49.13 49.42 48.26 48.48 2,315,952 -0.44(-0.91%)
Aug 20, 2012 48.97 49.17 48.88 48.92 1,269,721 -0.21(-0.43%)
Aug 17, 2012 49.05 49.31 48.83 49.13 1,926,684 +0.04(+0.08%)
Aug 16, 2012 49.05 49.30 48.85 49.10 1,807,915 +0.09(+0.18%)
Aug 15, 2012 48.57 49.08 48.24 49.01 3,129,707 +0.42(+0.87%)
Aug 14, 2012 48.75 48.87 48.53 48.59 3,313,407 +0.12(+0.26%)
Aug 13, 2012 49.06 49.07 48.41 48.46 1,741,267 -0.68(-1.38%)
Aug 10, 2012 48.68 49.24 48.58 49.14 1,787,697 +0.23(+0.46%)
Aug 09, 2012 49.04 49.34 48.78 48.92 1,742,321 -0.06(-0.13%)
Aug 08, 2012 48.95 49.23 48.76 48.98 1,833,832 -0.07(-0.14%)
Aug 07, 2012 49.45 49.56 49.01 49.05 2,361,931 -0.05(-0.11%)
Aug 06, 2012 49.50 49.73 49.07 49.10 2,506,405 -0.22(-0.44%)
Aug 03, 2012 49.42 49.60 49.20 49.32 2,398,729 +0.92(+1.90%)
Aug 02, 2012 47.80 48.51 47.80 48.40 3,003,221 +0.19(+0.39%)
Aug 01, 2012 48.60 48.86 48.19 48.22 3,270,858 -0.21(-0.43%)
Jul 31, 2012 49.27 49.53 48.38 48.43 3,599,769 -0.75(-1.52%)
Jul 30, 2012 49.39 49.72 49.06 49.17 3,227,740 -0.22(-0.44%)
Jul 27, 2012 48.83 49.62 48.47 49.39 3,020,394 +0.99(+2.04%)
Jul 26, 2012 47.96 48.48 47.90 48.40 2,772,753 +1.33(+2.83%)
Jul 25, 2012 47.65 47.69 46.97 47.07 2,947,630 -0.22(-0.46%)
Jul 24, 2012 47.97 47.97 46.89 47.29 2,704,854 -0.57(-1.19%)
Jul 23, 2012 47.44 48.05 47.28 47.86 3,191,120 -0.75(-1.54%)
Jul 20, 2012 48.43 48.70 48.43 48.60 2,948,139 -0.24(-0.49%)
Jul 19, 2012 49.15 49.16 48.49 48.85 3,259,205 -0.37(-0.74%)
Jul 18, 2012 49.24 49.76 49.10 49.21 2,317,156 -0.48(-0.96%)
Jul 17, 2012 49.38 49.75 48.82 49.69 3,989,789 +0.62(+1.25%)
Jul 16, 2012 48.22 49.12 48.09 49.07 2,513,809 +0.77(+1.60%)
Jul 13, 2012 47.85 48.49 47.85 48.30 3,040,067 +0.80(+1.69%)
Jul 12, 2012 47.49 47.76 46.95 47.50 4,755,119 -0.60(-1.25%)
Jul 11, 2012 47.83 48.16 47.65 48.10 2,465,108 +0.30(+0.62%)
Jul 10, 2012 48.32 48.45 47.63 47.80 3,438,759 +0.02(+0.05%)
Jul 09, 2012 47.21 47.83 47.21 47.78 2,170,232 +0.40(+0.84%)
Jul 06, 2012 47.28 47.49 47.19 47.38 2,679,874 -0.36(-0.75%)
Jul 05, 2012 48.46 48.46 47.57 47.74 2,993,001 -0.80(-1.65%)
Jul 03, 2012 48.06 49.28 47.91 48.54 3,208,887 +0.44(+0.92%)
Jul 02, 2012 48.03 48.11 47.58 48.10 2,576,969 +0.21(+0.44%)
Jun 29, 2012 47.59 48.00 47.32 47.89 3,693,256 +1.56(+3.36%)
Jun 28, 2012 45.88 46.38 45.79 46.33 3,431,415 +0.07(+0.15%)
Jun 27, 2012 45.97 46.58 45.70 46.26 3,584,990 +0.55(+1.21%)
Jun 26, 2012 44.99 45.79 44.78 45.71 4,134,738 +0.96(+2.14%)
Jun 25, 2012 44.44 44.90 44.36 44.75 3,135,829 -0.19(-0.42%)
Jun 22, 2012 44.52 45.00 44.30 44.93 3,414,376 +0.88(+2.00%)
Jun 21, 2012 45.20 45.37 44.00 44.05 3,569,792 -1.11(-2.45%)
Jun 20, 2012 45.10 45.52 44.70 45.16 3,402,404 +0.12(+0.27%)
Jun 19, 2012 44.44 45.18 44.16 45.04 3,436,203 +1.08(+2.46%)
Jun 18, 2012 43.02 44.02 43.01 43.96 2,801,529 +0.62(+1.42%)
Jun 15, 2012 43.08 43.51 43.01 43.34 3,395,594 +0.36(+0.84%)
Jun 14, 2012 42.30 43.05 42.20 42.98 2,625,111 +0.62(+1.46%)
Jun 13, 2012 42.43 42.61 42.21 42.36 2,185,771 -0.15(-0.36%)
Jun 12, 2012 42.28 42.55 41.91 42.51 2,714,908 +0.65(+1.55%)
Jun 11, 2012 42.98 43.22 41.81 41.87 3,280,136 -0.83(-1.95%)
Jun 08, 2012 41.93 42.77 41.83 42.70 2,921,310 +0.51(+1.21%)
Jun 07, 2012 43.03 43.25 42.17 42.19 3,389,010 -0.03(-0.07%)
Jun 06, 2012 41.88 42.56 41.75 42.22 3,682,940 +0.69(+1.67%)
Jun 05, 2012 41.59 41.72 41.29 41.53 3,563,152 -0.13(-0.31%)
Jun 04, 2012 41.52 41.92 41.32 41.66 3,552,631 +0.25(+0.62%)
Jun 01, 2012 41.29 41.63 41.28 41.40 3,707,345 -0.64(-1.52%)
May 31, 2012 42.77 42.85 41.90 42.04 9,665,065 -0.87(-2.03%)
May 30, 2012 42.89 43.11 42.71 42.91 2,296,725 -0.77(-1.77%)
May 29, 2012 43.15 43.85 43.15 43.69 2,994,171 +1.21(+2.85%)
May 25, 2012 42.60 42.76 42.45 42.47 3,522,007 -0.22(-0.52%)
May 24, 2012 42.64 42.91 42.30 42.70 3,508,301 +0.08(+0.20%)
May 23, 2012 42.57 42.63 41.79 42.61 2,762,356 -0.39(-0.90%)
May 22, 2012 43.42 43.70 42.68 43.00 3,345,225 -0.37(-0.85%)
May 21, 2012 42.22 43.43 42.22 43.37 4,003,048 +1.00(+2.35%)
May 18, 2012 43.04 43.12 42.10 42.37 3,392,376 -0.38(-0.88%)
May 17, 2012 43.05 43.29 42.64 42.75 2,753,008 -0.39(-0.91%)
May 16, 2012 43.55 43.80 42.85 43.15 3,708,545 -0.36(-0.83%)
May 15, 2012 44.22 44.45 43.28 43.51 3,591,147 -0.90(-2.02%)
May 14, 2012 44.65 45.12 44.38 44.40 2,942,958 -0.96(-2.13%)
May 11, 2012 45.62 46.09 45.32 45.37 5,037,558 -0.65(-1.41%)
May 10, 2012 46.50 46.58 45.99 46.02 1,838,976 +0.03(+0.07%)
May 09, 2012 45.59 46.28 45.45 45.99 2,568,545 -0.51(-1.10%)
May 08, 2012 47.34 47.34 46.16 46.50 5,033,301 -1.48(-3.09%)
May 07, 2012 47.14 48.03 47.10 47.98 3,053,029 +0.77(+1.63%)
May 04, 2012 47.53 47.70 47.10 47.21 2,707,538 -0.70(-1.47%)
May 03, 2012 48.25 48.45 47.62 47.91 3,146,310 -0.23(-0.48%)
May 02, 2012 47.82 48.21 47.75 48.14 3,675,013 -0.01(-0.02%)
May 01, 2012 47.82 48.58 47.58 48.15 2,107,965 +0.42(+0.89%)
Apr 30, 2012 47.77 47.85 47.48 47.72 4,893,192 -0.04(-0.08%)
Apr 27, 2012 47.24 47.89 46.96 47.76 3,511,784 +0.81(+1.73%)
Apr 26, 2012 46.55 46.99 46.36 46.95 1,837,651 +0.14(+0.30%)
Apr 25, 2012 46.67 46.91 46.41 46.81 3,754,771 +0.54(+1.17%)
Apr 24, 2012 46.46 46.80 46.18 46.27 2,086,017 -0.18(-0.38%)
Apr 23, 2012 46.11 46.50 45.48 46.45 3,287,807 -0.69(-1.46%)
Apr 20, 2012 46.98 47.32 46.97 47.14 2,732,084 +0.52(+1.13%)
Apr 19, 2012 46.70 47.05 46.42 46.61 3,040,138 -0.23(-0.49%)
Apr 18, 2012 46.83 47.15 46.61 46.84 3,082,317 -0.18(-0.38%)
Apr 17, 2012 46.82 47.25 46.64 47.02 2,348,167 +0.66(+1.43%)
Apr 16, 2012 46.62 46.97 45.84 46.36 4,123,684 -0.02(-0.05%)
Apr 13, 2012 47.07 47.07 46.33 46.38 2,772,750 -0.87(-1.85%)
Apr 12, 2012 46.80 47.31 46.78 47.25 3,020,223 +0.62(+1.32%)
Apr 11, 2012 46.93 47.00 46.48 46.63 3,043,447 +0.25(+0.53%)
Apr 10, 2012 47.11 47.38 46.19 46.39 5,910,445 -1.21(-2.55%)
Apr 09, 2012 47.16 47.65 47.14 47.60 3,073,705 -0.42(-0.87%)
Apr 05, 2012 47.95 48.31 47.85 48.02 2,287,517 -0.25(-0.53%)
Apr 04, 2012 48.63 48.63 48.18 48.27 2,726,928 -0.75(-1.53%)
Apr 03, 2012 49.27 49.27 48.68 49.02 3,810,649 -0.08(-0.16%)
Apr 02, 2012 48.22 49.18 48.15 49.10 3,864,509 +0.85(+1.76%)
Mar 30, 2012 48.22 48.35 47.85 48.25 3,610,304 +0.45(+0.94%)
Mar 29, 2012 47.25 47.85 46.93 47.80 2,895,754 +0.08(+0.16%)
Mar 28, 2012 47.83 47.98 47.27 47.72 4,091,734 -0.28(-0.58%)
Mar 27, 2012 48.16 48.42 47.98 48.00 2,870,435 -0.12(-0.26%)
Mar 26, 2012 47.41 48.15 47.41 48.12 2,770,593 +1.13(+2.41%)
Mar 23, 2012 46.72 47.04 46.45 46.99 2,031,546 +0.19(+0.40%)
Mar 22, 2012 46.72 46.84 46.57 46.80 3,059,076 -0.50(-1.06%)
Mar 21, 2012 46.97 47.34 46.96 47.31 2,756,348 +0.52(+1.11%)
Mar 20, 2012 46.68 47.24 46.59 46.79 4,672,244 -0.43(-0.92%)
Mar 19, 2012 47.08 47.46 46.95 47.22 3,691,729 +0.10(+0.21%)
Mar 16, 2012 47.31 47.39 47.09 47.12 2,530,047 -0.08(-0.16%)
Mar 15, 2012 46.87 47.28 46.77 47.20 1,971,539 +0.42(+0.91%)
Mar 14, 2012 47.23 47.27 46.59 46.77 3,607,991 -0.58(-1.22%)
Mar 13, 2012 46.58 47.38 46.53 47.35 7,122,812 +1.00(+2.16%)
Mar 12, 2012 46.41 46.50 46.07 46.35 2,449,575 -0.15(-0.33%)
Mar 09, 2012 46.68 47.01 46.46 46.50 2,509,968 +0.01(+0.02%)
Mar 08, 2012 46.02 46.54 45.77 46.50 3,211,467 +0.95(+2.08%)
Mar 07, 2012 45.13 45.61 45.01 45.55 2,921,082 +0.48(+1.06%)
Mar 06, 2012 45.55 45.75 44.85 45.07 5,108,309 -1.29(-2.78%)
Mar 05, 2012 46.57 46.58 46.17 46.36 4,184,390 -0.44(-0.94%)
Mar 02, 2012 46.44 46.82 46.25 46.80 3,800,865 +0.24(+0.51%)
Mar 01, 2012 45.99 46.63 45.97 46.56 3,601,112 +0.76(+1.67%)
Feb 29, 2012 46.32 46.80 45.79 45.79 6,147,265 -0.28(-0.60%)
Feb 28, 2012 45.81 46.40 45.75 46.07 5,899,352 +0.31(+0.67%)
Feb 27, 2012 45.72 46.02 45.46 45.76 2,786,418 -0.25(-0.55%)
Feb 24, 2012 46.41 46.45 45.84 46.02 1,808,026 -0.27(-0.58%)
Feb 23, 2012 46.23 46.41 45.89 46.29 2,468,499 +0.18(+0.38%)
Feb 22, 2012 46.14 46.24 45.87 46.11 2,522,994 -0.15(-0.32%)
Feb 21, 2012 46.92 47.03 46.17 46.26 2,941,175 -0.32(-0.68%)
Feb 17, 2012 46.98 47.14 46.46 46.57 3,146,523 -0.14(-0.30%)
Feb 16, 2012 45.82 46.79 45.82 46.71 3,589,316 +0.59(+1.27%)
Feb 15, 2012 46.56 46.72 46.01 46.12 2,965,112 -0.32(-0.70%)
Feb 14, 2012 46.77 46.94 46.06 46.45 3,697,612 -0.63(-1.34%)
Feb 13, 2012 47.23 47.23 46.89 47.08 2,170,171 +0.49(+1.06%)
Feb 10, 2012 46.39 46.63 46.12 46.59 5,679,643 -0.59(-1.24%)
Feb 09, 2012 46.77 47.20 46.63 47.17 5,531,254 +0.40(+0.86%)
Feb 08, 2012 46.89 47.11 46.53 46.77 3,169,063 -0.14(-0.30%)
Feb 07, 2012 46.98 47.29 46.80 46.91 2,222,387 +0.04(+0.08%)
Feb 06, 2012 46.69 47.05 46.50 46.87 2,994,105 -0.17(-0.36%)
Feb 03, 2012 46.54 47.14 46.50 47.04 5,117,908 +1.05(+2.28%)
Feb 02, 2012 45.82 46.28 45.75 45.99 3,185,881 +0.29(+0.62%)
Feb 01, 2012 45.66 45.98 45.44 45.71 2,779,944 +0.82(+1.82%)
Jan 31, 2012 45.24 45.52 44.52 44.89 6,868,451 -0.01(-0.02%)
Jan 30, 2012 44.31 44.90 44.07 44.90 2,831,586 -0.12(-0.27%)
Jan 27, 2012 44.68 45.04 44.64 45.02 3,019,846 +0.27(+0.60%)
Jan 26, 2012 45.08 45.54 44.68 44.75 3,358,396 +0.02(+0.03%)
Jan 25, 2012 43.72 44.80 43.52 44.74 3,544,765 +0.79(+1.79%)
Jan 24, 2012 43.72 43.96 43.48 43.95 1,813,496 -0.13(-0.30%)
Jan 23, 2012 44.51 44.59 43.99 44.08 2,202,128 -0.10(-0.23%)
Jan 20, 2012 44.30 44.44 44.06 44.18 2,175,148 -0.28(-0.62%)
Jan 19, 2012 44.17 44.87 44.12 44.46 3,211,916 +0.42(+0.95%)
Jan 18, 2012 42.73 44.10 42.71 44.04 3,736,736 +1.50(+3.52%)
Jan 17, 2012 42.74 42.99 42.37 42.54 2,902,648 +0.52(+1.25%)
Jan 13, 2012 42.66 42.76 41.73 42.02 3,061,529 -1.06(-2.45%)
Jan 12, 2012 42.93 43.13 42.71 43.08 2,046,429 +0.32(+0.74%)
Jan 11, 2012 42.50 42.85 42.33 42.76 1,715,255 +0.22(+0.53%)
Jan 10, 2012 42.61 42.85 42.50 42.54 2,035,418 +0.53(+1.27%)
Jan 09, 2012 42.09 42.13 41.61 42.00 2,305,923 +0.10(+0.24%)
Jan 06, 2012 42.21 42.39 41.76 41.90 1,922,370 -0.24(-0.57%)
Jan 05, 2012 42.37 42.42 42.02 42.14 2,586,295 -0.50(-1.18%)
Jan 04, 2012 42.44 42.81 42.32 42.64 2,975,480 +1.16(+2.79%)
Dec 30, 2011 41.54 41.88 41.43 41.49 1,681,541 -0.05(-0.11%)
Dec 29, 2011 40.96 41.59 40.96 41.53 3,112,108 +0.63(+1.55%)
Dec 28, 2011 41.40 41.40 40.72 40.90 2,141,757 -0.42(-1.01%)
Dec 27, 2011 41.63 41.75 41.28 41.32 1,719,693 -0.55(-1.31%)
Dec 23, 2011 41.92 42.00 41.65 41.87 1,207,576 +0.56(+1.36%)
Dec 21, 2011 40.99 41.34 40.51 41.30 3,728,456 +0.28(+0.68%)
Dec 20, 2011 40.85 41.15 40.85 41.02 3,984,959 +1.12(+2.80%)
Dec 19, 2011 40.58 40.91 39.85 39.91 3,685,407 -0.61(-1.51%)
Dec 16, 2011 40.87 40.98 40.19 40.52 3,307,069 +0.10(+0.25%)
Dec 15, 2011 41.07 41.16 40.20 40.42 3,817,066 +0.11(+0.27%)
Dec 14, 2011 40.70 40.90 40.09 40.31 4,497,773 -0.63(-1.54%)
Dec 13, 2011 41.85 42.36 40.67 40.94 5,851,817 -0.52(-1.26%)
Dec 12, 2011 41.87 41.89 40.98 41.46 2,942,968 -1.30(-3.05%)
Dec 09, 2011 41.88 42.83 41.76 42.77 4,662,446 +1.06(+2.54%)
Dec 08, 2011 42.30 42.44 41.53 41.71 3,504,360 -1.04(-2.44%)
Dec 07, 2011 42.77 42.94 42.54 42.75 3,376,691 -0.17(-0.39%)
Dec 06, 2011 42.76 43.08 42.57 42.92 2,768,202 +0.05(+0.13%)
Dec 05, 2011 43.04 43.11 42.49 42.87 3,386,247 +0.67(+1.60%)
Dec 02, 2011 42.33 42.61 42.04 42.19 2,702,154 +0.26(+0.62%)
Dec 01, 2011 42.11 42.67 41.83 41.93 3,428,046 -0.25(-0.60%)
Nov 30, 2011 42.28 42.53 41.73 42.18 5,642,962 +1.74(+4.30%)
Nov 29, 2011 39.68 40.71 39.55 40.44 5,212,250 +0.78(+1.97%)
Nov 28, 2011 39.55 40.20 39.45 39.66 4,616,017 +1.61(+4.23%)
Nov 25, 2011 38.70 39.29 37.98 38.05 2,513,638 -0.95(-2.44%)
Nov 23, 2011 39.69 39.79 38.90 39.00 3,129,632 -1.23(-3.05%)
Nov 22, 2011 39.81 40.44 39.69 40.23 3,901,011 +0.27(+0.67%)
Nov 21, 2011 40.35 40.61 39.63 39.96 5,323,288 -1.38(-3.34%)
Nov 18, 2011 41.49 41.71 41.10 41.34 2,329,348 +0.18(+0.45%)
Nov 17, 2011 42.02 42.37 41.00 41.16 4,180,062 -0.90(-2.15%)
Nov 16, 2011 42.31 42.75 41.96 42.06 3,105,222 -0.76(-1.77%)
Nov 15, 2011 42.44 43.12 42.34 42.82 3,519,272 -0.01(-0.02%)
Nov 14, 2011 43.09 43.25 42.59 42.83 2,265,593 -0.54(-1.24%)
Nov 11, 2011 42.83 43.43 42.77 43.36 3,619,362 +1.17(+2.78%)
Nov 10, 2011 42.35 42.65 41.98 42.19 2,659,653 +0.39(+0.94%)
Nov 09, 2011 42.05 42.72 41.68 41.80 4,184,301 -1.82(-4.17%)
Nov 08, 2011 43.10 43.73 42.94 43.62 3,524,481 +0.69(+1.61%)
Nov 07, 2011 42.41 43.13 42.29 42.93 3,184,117 +0.51(+1.19%)
Nov 04, 2011 42.31 42.64 42.05 42.42 3,488,189 -0.16(-0.38%)
Nov 03, 2011 42.42 42.80 41.87 42.58 4,138,037 +0.80(+1.91%)
Nov 02, 2011 41.83 41.99 41.41 41.79 2,577,234 +0.83(+2.02%)
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.