Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 44.67 44.82 44.39 44.68 2,513,060 +0.26(+0.59%)
Oct 29, 2015 44.37 44.65 44.33 44.42 2,774,179 -0.22(-0.49%)
Oct 28, 2015 44.94 45.29 44.35 44.64 3,210,854 -0.21(-0.47%)
Oct 27, 2015 44.98 45.02 44.71 44.85 2,361,347 -0.36(-0.79%)
Oct 26, 2015 45.16 45.33 45.03 45.21 2,093,513 +0.22(+0.49%)
Oct 23, 2015 45.29 45.36 44.95 44.99 3,164,371 -0.11(-0.24%)
Oct 22, 2015 44.84 45.45 44.59 45.10 2,879,055 +0.73(+1.64%)
Oct 21, 2015 44.69 44.70 44.29 44.37 1,663,971 -0.44(-0.98%)
Oct 20, 2015 44.61 44.84 44.42 44.81 1,719,763 -0.06(-0.13%)
Oct 19, 2015 44.73 44.89 44.47 44.87 2,133,636 -0.16(-0.36%)
Oct 16, 2015 44.89 45.15 44.66 45.03 2,958,501 +0.23(+0.51%)
Oct 15, 2015 44.76 44.90 44.26 44.80 2,333,117 +0.39(+0.88%)
Oct 14, 2015 44.39 44.60 44.10 44.41 2,414,796 +0.18(+0.41%)
Oct 13, 2015 44.22 44.68 44.04 44.23 2,149,323 -0.40(-0.90%)
Oct 12, 2015 45.01 45.18 44.58 44.63 2,196,846 -0.26(-0.58%)
Oct 09, 2015 44.79 45.15 44.75 44.89 2,811,163 +0.30(+0.68%)
Oct 08, 2015 43.95 44.68 43.87 44.59 2,838,663 +0.64(+1.45%)
Oct 07, 2015 44.09 44.62 43.71 43.95 4,393,734 +0.36(+0.82%)
Oct 06, 2015 43.46 43.73 43.33 43.60 1,975,567 +0.27(+0.62%)
Oct 05, 2015 42.88 43.40 42.88 43.33 2,759,411 +0.82(+1.92%)
Oct 02, 2015 41.51 42.52 41.46 42.51 2,740,022 +0.48(+1.15%)
Oct 01, 2015 42.30 42.44 41.81 42.03 3,080,049 -0.07(-0.17%)
Sep 30, 2015 41.95 42.13 41.77 42.10 3,788,299 +0.82(+1.98%)
Sep 29, 2015 41.09 41.43 40.91 41.28 2,541,283 +0.41(+1.00%)
Sep 28, 2015 41.46 41.64 40.75 40.88 3,813,410 -0.74(-1.79%)
Sep 25, 2015 42.37 42.37 41.49 41.62 3,530,683 -0.42(-1.01%)
Sep 24, 2015 41.08 42.13 41.00 42.04 4,823,442 +0.15(+0.35%)
Sep 23, 2015 42.55 42.70 41.86 41.90 2,549,279 -0.77(-1.80%)
Sep 22, 2015 42.63 42.84 42.48 42.66 1,907,580 -0.81(-1.86%)
Sep 21, 2015 43.63 43.70 43.28 43.47 1,688,677 -0.01(-0.02%)
Sep 18, 2015 43.78 43.88 43.34 43.48 2,626,407 -0.44(-1.00%)
Sep 17, 2015 43.89 44.80 43.60 43.92 6,093,209 -0.26(-0.59%)
Sep 16, 2015 43.67 44.39 43.51 44.18 4,401,701 +1.17(+2.71%)
Sep 15, 2015 42.76 43.10 42.57 43.02 1,836,949 +0.41(+0.96%)
Sep 14, 2015 42.30 42.66 42.15 42.61 1,787,054 +0.23(+0.54%)
Sep 11, 2015 42.37 42.63 42.22 42.38 1,153,502 -0.12(-0.29%)
Sep 10, 2015 42.13 42.67 41.99 42.50 2,284,705 +0.33(+0.79%)
Sep 09, 2015 42.99 43.15 42.13 42.17 1,934,641 -0.33(-0.79%)
Sep 08, 2015 42.53 42.62 42.33 42.50 2,146,975 +0.65(+1.56%)
Sep 04, 2015 42.12 41.85 41.85 41.85 2,980,985 -0.75(-1.76%)
Sep 03, 2015 42.46 43.17 42.33 42.60 3,442,035 +0.24(+0.56%)
Sep 02, 2015 42.26 42.47 41.76 42.36 4,131,999 +0.51(+1.23%)
Sep 01, 2015 41.90 42.57 41.73 41.85 4,688,235 -1.31(-3.03%)
Aug 31, 2015 42.39 43.21 41.96 43.15 4,091,385 +0.34(+0.80%)
Aug 28, 2015 42.53 43.11 42.30 42.81 3,121,910 -0.01(-0.02%)
Aug 27, 2015 41.63 42.84 41.53 42.82 6,494,352 +1.60(+3.88%)
Aug 26, 2015 41.17 41.28 40.19 41.22 6,971,419 +0.85(+2.10%)
Aug 25, 2015 40.73 41.60 40.35 40.37 5,790,852 +0.43(+1.08%)
Aug 24, 2015 39.29 40.67 37.85 39.94 12,272,338 -1.32(-3.21%)
Aug 21, 2015 42.00 42.36 41.24 41.26 5,473,352 -1.49(-3.49%)
Aug 20, 2015 42.76 43.06 42.60 42.75 3,327,391 -0.71(-1.63%)
Aug 19, 2015 44.13 44.13 43.35 43.46 4,951,437 -0.82(-1.84%)
Aug 18, 2015 44.10 44.41 44.03 44.28 3,973,216 -0.13(-0.29%)
Aug 17, 2015 44.00 44.51 43.95 44.41 1,456,489 +0.08(+0.18%)
Aug 14, 2015 44.36 44.71 44.28 44.33 1,228,874 -0.02(-0.04%)
Aug 13, 2015 44.83 45.01 44.31 44.35 2,563,441 -0.55(-1.22%)
Aug 12, 2015 45.23 45.23 44.33 44.89 3,742,999 -0.34(-0.76%)
Aug 11, 2015 45.95 45.95 45.13 45.24 3,330,075 -1.18(-2.53%)
Aug 10, 2015 46.08 46.51 45.95 46.41 1,989,610 +0.45(+0.98%)
Aug 07, 2015 45.45 46.04 45.45 45.96 2,218,930 +0.42(+0.91%)
Aug 06, 2015 45.55 45.67 45.47 45.55 2,057,603 +0.07(+0.14%)
Aug 05, 2015 46.22 46.25 45.42 45.48 2,896,985 -0.60(-1.29%)
Aug 04, 2015 46.08 46.34 45.92 46.08 2,437,896 +0.08(+0.18%)
Aug 03, 2015 45.78 46.04 45.64 46.00 3,798,993 -0.01(-0.02%)
Jul 31, 2015 45.67 46.09 45.54 46.00 4,038,386 +1.03(+2.29%)
Jul 30, 2015 44.80 45.10 44.28 44.98 2,916,283 -0.08(-0.18%)
Jul 29, 2015 44.85 45.41 44.71 45.06 2,484,162 +0.27(+0.60%)
Jul 28, 2015 44.63 44.85 44.49 44.79 4,736,903 +0.43(+0.98%)
Jul 27, 2015 44.64 44.75 44.26 44.35 3,548,276 -0.55(-1.22%)
Jul 24, 2015 45.42 45.43 44.84 44.90 5,942,152 -0.79(-1.73%)
Jul 23, 2015 45.62 45.95 45.47 45.69 4,197,537 +0.04(+0.09%)
Jul 22, 2015 46.33 46.44 45.55 45.65 4,097,293 -1.09(-2.34%)
Jul 21, 2015 46.86 47.00 46.69 46.75 1,480,604 -0.04(-0.09%)
Jul 20, 2015 46.62 46.97 46.45 46.79 1,813,080 -0.02(-0.05%)
Jul 17, 2015 46.71 47.13 46.54 46.81 2,809,927 -0.35(-0.74%)
Jul 16, 2015 47.34 47.38 47.12 47.16 1,834,994 +0.15(+0.31%)
Jul 15, 2015 47.27 47.44 46.92 47.02 1,481,818 -0.32(-0.67%)
Jul 14, 2015 47.13 47.49 46.95 47.33 1,623,118 +0.29(+0.61%)
Jul 13, 2015 47.07 47.16 46.85 47.05 1,899,697 +0.17(+0.37%)
Jul 10, 2015 46.74 47.17 46.67 46.88 1,913,426 +0.60(+1.29%)
Jul 09, 2015 46.46 46.75 46.27 46.28 2,132,688 +0.28(+0.60%)
Jul 08, 2015 46.22 46.45 45.99 46.00 3,394,902 -0.69(-1.47%)
Jul 07, 2015 46.13 46.80 45.60 46.69 4,092,681 +0.11(+0.25%)
Jul 06, 2015 46.21 46.77 46.13 46.58 2,792,066 -0.51(-1.08%)
Jul 02, 2015 46.51 47.08 47.08 47.08 4,192,925 +0.74(+1.60%)
Jul 01, 2015 46.70 46.76 46.29 46.34 1,909,035 -0.29(-0.63%)
Jun 30, 2015 46.93 46.98 46.31 46.63 4,708,423 +0.16(+0.33%)
Jun 29, 2015 47.19 47.19 46.42 46.48 2,984,553 -1.18(-2.48%)
Jun 26, 2015 47.38 47.74 47.38 47.66 1,272,448 +0.01(+0.02%)
Jun 25, 2015 47.76 47.85 47.60 47.65 1,579,791 -0.02(-0.04%)
Jun 24, 2015 47.83 47.97 47.60 47.67 1,552,042 -0.34(-0.71%)
Jun 23, 2015 47.88 48.05 47.88 48.01 1,277,734 +0.02(+0.03%)
Jun 22, 2015 48.18 48.32 47.91 48.00 1,852,171 +0.29(+0.61%)
Jun 19, 2015 47.88 48.08 47.65 47.71 2,566,691 -0.21(-0.44%)
Jun 18, 2015 48.05 48.18 47.70 47.92 2,563,964 +0.24(+0.51%)
Jun 17, 2015 47.27 47.87 47.09 47.67 3,501,523 +0.45(+0.96%)
Jun 16, 2015 46.93 47.34 46.73 47.22 1,709,817 +0.33(+0.71%)
Jun 15, 2015 46.88 47.03 46.62 46.89 1,507,666 -0.36(-0.77%)
Jun 12, 2015 47.04 47.34 47.01 47.25 1,323,043 -0.08(-0.17%)
Jun 11, 2015 47.01 47.45 47.00 47.33 1,960,299 +0.36(+0.76%)
Jun 10, 2015 47.04 47.34 46.98 46.98 2,817,374 +0.40(+0.85%)
Jun 09, 2015 46.57 46.68 46.47 46.58 2,181,586 +0.09(+0.19%)
Jun 08, 2015 46.50 46.56 46.19 46.49 2,464,379 +0.24(+0.53%)
Jun 05, 2015 46.35 46.60 46.16 46.25 2,996,350 -0.54(-1.14%)
Jun 04, 2015 46.83 47.16 46.65 46.78 2,683,101 -0.31(-0.65%)
Jun 03, 2015 47.34 47.46 47.06 47.09 2,106,795 -0.37(-0.79%)
Jun 02, 2015 47.21 47.82 47.18 47.46 2,688,711 +0.29(+0.62%)
Jun 01, 2015 47.54 47.54 47.05 47.17 2,121,292 -0.27(-0.56%)
May 29, 2015 47.62 47.77 47.39 47.44 2,589,197 -0.32(-0.66%)
May 28, 2015 47.36 47.77 47.31 47.75 1,835,801 -0.01(-0.02%)
May 27, 2015 47.32 47.83 47.20 47.76 1,766,462 +0.28(+0.60%)
May 26, 2015 47.82 47.98 47.39 47.48 2,415,693 -0.58(-1.20%)
May 22, 2015 48.09 48.05 48.05 48.05 2,464,339 -0.32(-0.67%)
May 21, 2015 48.51 48.51 48.33 48.38 1,238,329 -0.27(-0.55%)
May 20, 2015 48.53 48.87 48.50 48.65 1,460,084 -0.01(-0.02%)
May 19, 2015 48.92 48.95 48.58 48.65 2,928,863 -0.42(-0.86%)
May 18, 2015 49.16 49.16 48.82 49.08 1,636,859 -0.28(-0.56%)
May 15, 2015 48.92 49.39 48.82 49.35 2,172,952 +0.34(+0.69%)
May 14, 2015 48.72 49.15 48.68 49.01 4,863,489 +0.93(+1.94%)
May 13, 2015 48.41 48.57 48.07 48.08 1,796,410 +0.21(+0.44%)
May 12, 2015 47.79 48.17 47.70 47.87 1,500,009 -0.28(-0.57%)
May 11, 2015 48.55 48.85 47.99 48.14 1,476,345 -0.48(-0.98%)
May 08, 2015 48.47 48.71 48.39 48.62 2,306,358 +0.88(+1.85%)
May 07, 2015 47.87 48.00 47.69 47.74 3,593,793 -0.11(-0.24%)
May 06, 2015 48.47 48.47 47.64 47.85 3,051,411 -0.15(-0.32%)
May 05, 2015 47.89 48.64 47.89 48.01 2,614,709 +0.15(+0.32%)
May 04, 2015 47.45 47.92 47.28 47.85 2,013,652 +0.56(+1.18%)
May 01, 2015 47.60 47.70 46.98 47.29 2,954,505 -0.24(-0.49%)
Apr 30, 2015 48.03 48.09 47.32 47.53 4,011,036 -0.98(-2.02%)
Apr 29, 2015 48.52 48.82 48.41 48.51 1,849,637 -0.37(-0.76%)
Apr 28, 2015 48.97 49.04 48.74 48.88 1,814,633 +0.09(+0.18%)
Apr 27, 2015 48.92 49.24 48.65 48.79 1,724,697 -0.10(-0.20%)
Apr 24, 2015 48.76 48.94 48.51 48.89 2,043,736 +0.29(+0.60%)
Apr 23, 2015 48.05 48.75 48.02 48.60 1,850,126 +0.57(+1.18%)
Apr 22, 2015 48.21 48.23 47.92 48.03 1,559,023 -0.08(-0.17%)
Apr 21, 2015 48.05 48.55 47.98 48.11 1,294,134 +0.13(+0.27%)
Apr 20, 2015 48.26 48.39 47.84 47.98 1,509,189 -0.34(-0.70%)
Apr 17, 2015 48.58 49.06 48.20 48.32 3,323,346 -0.75(-1.52%)
Apr 16, 2015 48.71 49.22 48.43 49.07 3,051,235 +0.43(+0.88%)
Apr 15, 2015 48.44 48.99 48.26 48.64 2,099,152 +0.35(+0.72%)
Apr 14, 2015 48.26 48.56 48.15 48.29 2,016,102 +0.36(+0.74%)
Apr 13, 2015 48.36 48.56 47.88 47.93 2,023,168 -0.51(-1.05%)
Apr 10, 2015 48.59 48.70 48.35 48.44 1,797,425 -0.32(-0.66%)
Apr 09, 2015 49.41 49.62 48.67 48.77 2,708,909 -0.65(-1.31%)
Apr 08, 2015 49.76 49.96 49.28 49.42 2,821,949 +0.02(+0.03%)
Apr 07, 2015 49.59 49.72 49.32 49.40 2,544,442 -0.05(-0.10%)
Apr 06, 2015 48.92 49.85 48.78 49.45 7,651,641 +0.98(+2.02%)
Apr 02, 2015 48.16 48.47 48.47 48.47 4,393,628 +0.68(+1.43%)
Apr 01, 2015 47.24 47.89 47.21 47.79 3,167,889 +0.79(+1.69%)
Mar 31, 2015 46.94 47.09 46.70 46.99 2,846,417 -0.14(-0.29%)
Mar 30, 2015 47.39 47.46 47.13 47.13 1,948,506 -0.02(-0.05%)
Mar 27, 2015 46.98 47.24 46.84 47.15 2,535,891 +0.17(+0.36%)
Mar 26, 2015 47.75 47.75 46.96 46.98 2,980,953 -0.78(-1.63%)
Mar 25, 2015 48.65 48.77 47.69 47.76 2,813,996 -0.71(-1.46%)
Mar 24, 2015 48.44 48.65 48.22 48.47 1,507,080 +0.16(+0.34%)
Mar 23, 2015 48.41 48.46 48.12 48.31 1,764,052 +0.21(+0.44%)
Mar 20, 2015 48.21 48.49 47.84 48.09 4,178,316 +0.75(+1.58%)
Mar 19, 2015 47.69 47.91 47.06 47.35 2,653,829 -0.71(-1.48%)
Mar 18, 2015 46.50 48.16 46.24 48.06 5,287,949 +1.47(+3.15%)
Mar 17, 2015 46.76 46.78 46.41 46.59 4,074,860 -0.24(-0.52%)
Mar 16, 2015 46.72 47.01 46.42 46.84 2,139,772 +0.41(+0.87%)
Mar 13, 2015 46.41 46.46 45.96 46.43 2,508,924 -0.18(-0.38%)
Mar 12, 2015 46.34 46.69 46.19 46.61 2,560,162 +0.82(+1.79%)
Mar 11, 2015 45.19 45.94 45.13 45.79 2,866,381 +0.59(+1.31%)
Mar 10, 2015 45.40 45.61 45.13 45.20 3,201,132 -0.68(-1.48%)
Mar 09, 2015 45.90 46.01 45.72 45.88 1,825,838 -0.02(-0.05%)
Mar 06, 2015 46.25 46.31 45.83 45.91 4,392,641 -1.11(-2.36%)
Mar 05, 2015 47.22 47.50 46.89 47.02 2,972,303 -0.29(-0.62%)
Mar 04, 2015 47.56 47.92 47.02 47.31 2,650,498 -0.62(-1.29%)
Mar 03, 2015 48.12 48.20 47.84 47.92 2,550,835 -0.33(-0.69%)
Mar 02, 2015 48.77 48.82 47.92 48.26 2,606,749 -0.56(-1.15%)
Feb 27, 2015 48.65 49.05 48.49 48.82 2,231,122 +0.15(+0.32%)
Feb 26, 2015 48.35 48.74 48.17 48.66 1,298,319 +0.32(+0.65%)
Feb 25, 2015 48.44 48.69 48.22 48.35 2,018,172 -0.13(-0.27%)
Feb 24, 2015 47.86 48.61 47.53 48.48 2,868,801 +0.69(+1.44%)
Feb 23, 2015 47.68 47.87 47.48 47.79 1,776,395 -0.09(-0.19%)
Feb 20, 2015 47.49 47.97 47.16 47.88 1,487,998 +0.25(+0.53%)
Feb 19, 2015 47.51 47.92 47.28 47.62 1,279,024 -0.29(-0.61%)
Feb 18, 2015 47.80 48.23 47.56 47.92 1,724,534 -0.07(-0.15%)
Feb 17, 2015 47.90 48.03 47.26 47.99 1,754,962 +0.07(+0.15%)
Feb 13, 2015 47.63 47.92 47.92 47.92 2,148,834 +0.26(+0.54%)
Feb 12, 2015 46.44 47.84 46.44 47.66 5,195,490 +1.74(+3.78%)
Feb 11, 2015 46.64 46.75 45.64 45.92 5,760,373 -1.17(-2.48%)
Feb 10, 2015 47.58 47.71 47.00 47.09 2,211,161 -0.56(-1.17%)
Feb 09, 2015 47.22 47.84 47.22 47.65 2,234,605 +0.22(+0.46%)
Feb 06, 2015 46.96 47.54 46.95 47.43 3,415,871 -0.04(-0.09%)
Feb 05, 2015 46.86 47.58 46.77 47.47 2,633,301 +0.84(+1.81%)
Feb 04, 2015 46.66 47.25 46.49 46.63 2,651,072 -0.32(-0.69%)
Feb 03, 2015 47.01 47.19 46.64 46.95 6,497,505 +0.71(+1.53%)
Feb 02, 2015 45.85 46.43 45.70 46.25 2,899,612 +0.64(+1.40%)
Jan 30, 2015 45.85 46.26 45.49 45.61 4,670,542 -1.41(-3.00%)
Jan 29, 2015 47.22 47.36 46.61 47.02 2,462,872 -0.47(-0.99%)
Jan 28, 2015 48.09 48.45 47.32 47.49 3,601,261 -0.88(-1.83%)
Jan 27, 2015 48.23 48.48 47.99 48.37 2,152,005 -0.22(-0.45%)
Jan 26, 2015 48.37 48.83 48.13 48.59 1,855,726 +0.19(+0.39%)
Jan 23, 2015 48.71 48.84 48.31 48.40 2,739,034 -0.45(-0.93%)
Jan 22, 2015 48.26 48.97 48.05 48.86 4,895,078 +1.12(+2.34%)
Jan 21, 2015 47.54 47.88 47.22 47.74 3,447,091 +0.43(+0.91%)
Jan 20, 2015 47.24 47.61 46.72 47.31 2,659,595 +0.15(+0.31%)
Jan 16, 2015 46.59 47.28 46.49 47.16 3,038,862 +0.57(+1.22%)
Jan 15, 2015 47.46 47.46 46.46 46.59 2,569,415 -0.45(-0.96%)
Jan 14, 2015 46.63 47.24 46.30 47.05 2,733,586 -0.06(-0.12%)
Jan 13, 2015 47.75 48.01 46.79 47.11 3,293,842 -0.21(-0.45%)
Jan 12, 2015 47.89 48.01 47.15 47.32 2,649,626 -0.69(-1.44%)
Jan 09, 2015 48.10 48.22 47.66 48.01 3,370,130 +0.22(+0.46%)
Jan 08, 2015 47.49 48.20 47.41 47.79 4,120,884 +0.72(+1.53%)
Jan 07, 2015 46.67 47.27 46.42 47.06 3,305,199 +1.09(+2.38%)
Jan 06, 2015 45.78 46.23 45.38 45.97 3,727,364 +0.43(+0.94%)
Jan 05, 2015 46.64 46.64 45.18 45.54 5,638,061 -1.39(-2.95%)
Jan 02, 2015 47.92 48.12 46.67 46.93 4,105,471 -1.22(-2.54%)
Dec 31, 2014 48.11 48.15 48.15 48.15 1,444,931 +0.08(+0.17%)
Dec 30, 2014 48.01 48.30 47.88 48.07 1,745,857 -0.01(-0.02%)
Dec 29, 2014 48.02 48.52 47.89 48.08 1,430,183 +0.03(+0.07%)
Dec 26, 2014 48.22 48.48 47.99 48.05 2,751,327 -0.02(-0.03%)
Dec 24, 2014 48.01 48.06 48.06 48.06 1,004,113 +0.12(+0.25%)
Dec 23, 2014 47.90 48.14 47.79 47.94 2,553,103 -0.12(-0.25%)
Dec 22, 2014 48.08 48.23 47.84 48.06 2,161,868 +0.09(+0.19%)
Dec 19, 2014 48.11 48.30 47.74 47.97 3,012,204 +0.09(+0.19%)
Dec 18, 2014 47.02 48.27 46.72 47.88 6,208,239 +1.76(+3.81%)
Dec 17, 2014 45.18 47.32 44.99 46.12 7,791,637 +1.27(+2.82%)
Dec 16, 2014 44.27 45.52 43.75 44.86 6,865,227 -0.15(-0.34%)
Dec 15, 2014 45.46 45.87 44.64 45.01 6,095,527 -0.32(-0.71%)
Dec 12, 2014 46.31 46.31 45.19 45.33 4,678,837 -1.08(-2.34%)
Dec 11, 2014 46.65 47.16 46.34 46.42 5,579,086 -0.40(-0.86%)
Dec 10, 2014 48.16 48.24 46.64 46.82 6,230,166 -1.56(-3.22%)
Dec 09, 2014 48.75 48.75 48.23 48.38 3,705,848 -0.60(-1.23%)
Dec 08, 2014 49.32 49.51 48.77 48.98 4,022,518 -0.43(-0.88%)
Dec 05, 2014 49.57 49.73 49.19 49.41 3,050,315 -0.36(-0.73%)
Dec 04, 2014 50.13 50.22 49.65 49.77 3,907,055 -0.42(-0.83%)
Dec 03, 2014 50.22 50.48 49.77 50.19 4,499,575 -0.03(-0.06%)
Dec 02, 2014 51.12 51.18 50.04 50.22 4,940,861 -0.99(-1.93%)
Dec 01, 2014 52.07 52.37 51.12 51.21 6,071,712 -1.27(-2.42%)
Nov 28, 2014 52.97 53.19 52.27 52.48 2,247,813 -1.00(-1.88%)
Nov 26, 2014 53.37 53.49 53.49 53.49 1,253,028 -0.02(-0.03%)
Nov 25, 2014 53.87 53.97 53.46 53.50 1,882,123 -0.23(-0.43%)
Nov 24, 2014 53.94 54.14 53.66 53.73 1,303,504 -0.29(-0.54%)
Nov 21, 2014 53.98 54.28 53.90 54.02 2,596,314 +0.75(+1.40%)
Nov 20, 2014 53.24 53.41 53.10 53.28 1,408,487 -0.07(-0.14%)
Nov 19, 2014 52.58 53.42 52.51 53.35 2,784,633 +0.56(+1.07%)
Nov 18, 2014 53.05 53.05 52.67 52.79 2,089,621 -0.14(-0.27%)
Nov 17, 2014 52.59 53.04 52.49 52.93 1,713,398 +0.12(+0.23%)
Nov 14, 2014 52.75 52.99 52.66 52.81 1,393,655 -0.08(-0.15%)
Nov 13, 2014 53.06 53.09 52.59 52.89 2,554,872 -0.15(-0.29%)
Nov 12, 2014 53.46 53.63 52.84 53.04 1,701,665 -0.48(-0.90%)
Nov 11, 2014 53.61 53.86 53.43 53.53 1,598,405 -0.24(-0.45%)
Nov 10, 2014 54.34 54.37 53.65 53.77 1,882,554 -0.47(-0.87%)
Nov 07, 2014 54.23 54.40 54.03 54.24 2,320,056 +0.21(+0.39%)
Nov 06, 2014 54.51 54.72 53.91 54.03 1,913,889 -0.47(-0.85%)
Nov 05, 2014 54.31 54.59 54.14 54.50 1,519,540 +0.02(+0.04%)
Nov 04, 2014 54.50 54.55 54.29 54.47 1,886,098 -0.11(-0.21%)
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.