Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 47.92 47.96 47.96 47.96 1,450,795 +0.08(+0.17%)
Dec 30, 2014 47.81 48.10 47.69 47.88 1,752,942 -0.01(-0.02%)
Dec 29, 2014 47.83 48.32 47.70 47.88 1,435,988 +0.03(+0.07%)
Dec 26, 2014 48.03 48.28 47.80 47.85 2,762,493 -0.02(-0.03%)
Dec 24, 2014 47.82 47.87 47.87 47.87 1,008,188 +0.12(+0.25%)
Dec 23, 2014 47.71 47.95 47.59 47.75 2,563,465 -0.12(-0.25%)
Dec 22, 2014 47.88 48.04 47.64 47.87 2,170,641 +0.09(+0.19%)
Dec 19, 2014 47.92 48.10 47.54 47.78 3,024,429 +0.09(+0.19%)
Dec 18, 2014 46.83 48.07 46.54 47.69 6,233,434 +1.75(+3.81%)
Dec 17, 2014 44.99 47.12 44.81 45.94 7,823,259 +1.26(+2.82%)
Dec 16, 2014 44.09 45.34 43.57 44.68 6,893,112 -0.15(-0.34%)
Dec 15, 2014 45.28 45.68 44.46 44.83 6,120,286 -0.32(-0.71%)
Dec 12, 2014 46.12 46.12 45.00 45.15 4,697,841 -1.08(-2.34%)
Dec 11, 2014 46.46 46.96 46.16 46.23 5,601,747 -0.40(-0.86%)
Dec 10, 2014 47.97 48.05 46.45 46.63 6,255,471 -1.55(-3.22%)
Dec 09, 2014 48.56 48.56 48.04 48.18 3,720,901 -0.60(-1.23%)
Dec 08, 2014 49.13 49.31 48.57 48.78 4,038,856 -0.43(-0.88%)
Dec 05, 2014 49.37 49.53 48.99 49.21 3,062,705 -0.36(-0.73%)
Dec 04, 2014 49.93 50.01 49.45 49.57 3,922,925 -0.42(-0.83%)
Dec 03, 2014 50.01 50.28 49.57 49.99 4,517,851 -0.03(-0.06%)
Dec 02, 2014 50.91 50.97 49.84 50.02 4,960,930 -0.98(-1.93%)
Dec 01, 2014 51.86 52.15 50.91 51.01 6,096,374 -1.26(-2.42%)
Nov 28, 2014 52.76 52.97 52.06 52.27 2,256,943 -1.00(-1.88%)
Nov 26, 2014 53.16 53.27 53.27 53.27 1,258,118 -0.02(-0.03%)
Nov 25, 2014 53.65 53.75 53.24 53.29 1,889,768 -0.23(-0.43%)
Nov 24, 2014 53.72 53.92 53.45 53.52 1,308,799 -0.29(-0.54%)
Nov 21, 2014 53.77 54.06 53.68 53.81 2,606,860 +0.74(+1.40%)
Nov 20, 2014 53.03 53.19 52.89 53.06 1,414,208 -0.07(-0.14%)
Nov 19, 2014 52.37 53.21 52.30 53.13 2,795,944 +0.56(+1.07%)
Nov 18, 2014 52.84 52.84 52.46 52.57 2,098,108 -0.14(-0.27%)
Nov 17, 2014 52.37 52.82 52.28 52.72 1,720,358 +0.12(+0.23%)
Nov 14, 2014 52.53 52.77 52.45 52.60 1,399,315 -0.08(-0.15%)
Nov 13, 2014 52.85 52.88 52.38 52.68 2,565,249 -0.15(-0.29%)
Nov 12, 2014 53.25 53.42 52.63 52.83 1,708,577 -0.48(-0.90%)
Nov 11, 2014 53.40 53.65 53.21 53.31 1,604,898 -0.24(-0.45%)
Nov 10, 2014 54.12 54.15 53.44 53.55 1,890,200 -0.47(-0.87%)
Nov 07, 2014 54.01 54.18 53.81 54.02 2,329,479 +0.21(+0.39%)
Nov 06, 2014 54.29 54.49 53.69 53.81 1,921,663 -0.46(-0.86%)
Nov 05, 2014 54.09 54.37 53.93 54.28 1,525,712 +0.02(+0.04%)
Nov 04, 2014 54.28 54.33 54.07 54.25 1,893,759 -0.11(-0.21%)
Nov 03, 2014 54.65 54.78 54.25 54.37 2,306,097 -0.40(-0.73%)
Oct 31, 2014 54.73 54.99 54.54 54.77 5,840,394 +0.27(+0.50%)
Oct 30, 2014 54.02 54.51 53.84 54.49 1,758,635 +0.56(+1.04%)
Oct 29, 2014 54.06 54.06 53.57 53.93 2,559,456 +0.01(+0.01%)
Oct 28, 2014 53.54 54.01 53.37 53.93 2,833,913 +0.78(+1.48%)
Oct 27, 2014 52.60 53.18 53.04 53.14 2,021,311 +0.10(+0.20%)
Oct 24, 2014 52.97 53.32 52.81 53.04 1,751,207 -0.03(-0.06%)
Oct 23, 2014 52.96 53.36 52.79 53.07 2,218,928 +0.36(+0.68%)
Oct 22, 2014 52.93 53.09 52.67 52.71 2,642,414 -0.22(-0.42%)
Oct 21, 2014 52.75 53.31 52.54 52.93 2,281,987 +0.40(+0.76%)
Oct 20, 2014 52.49 52.73 52.33 52.53 1,630,005 -0.03(-0.06%)
Oct 17, 2014 52.49 52.89 52.45 52.57 2,960,795 +0.50(+0.97%)
Oct 16, 2014 51.06 52.48 50.93 52.06 4,050,514 -0.03(-0.06%)
Oct 15, 2014 52.24 52.70 51.22 52.09 5,604,982 -0.77(-1.45%)
Oct 14, 2014 52.96 53.24 52.80 52.86 2,715,359 +0.06(+0.11%)
Oct 13, 2014 53.25 53.59 52.73 52.81 4,111,049 -0.26(-0.48%)
Oct 10, 2014 53.89 53.89 52.99 53.06 3,401,675 -0.97(-1.79%)
Oct 09, 2014 54.61 54.81 53.89 54.03 3,099,213 -0.74(-1.36%)
Oct 08, 2014 54.25 55.02 53.74 54.77 3,795,422 +0.58(+1.06%)
Oct 07, 2014 54.69 54.86 54.15 54.20 2,512,201 -0.69(-1.25%)
Oct 06, 2014 54.99 55.49 54.82 54.89 3,001,752 +0.66(+1.21%)
Oct 03, 2014 54.21 54.33 53.78 54.23 2,910,022 -0.07(-0.13%)
Oct 02, 2014 54.11 54.53 53.73 54.30 4,408,125 +0.19(+0.35%)
Oct 01, 2014 54.71 54.88 54.05 54.11 3,269,728 -0.88(-1.60%)
Sep 30, 2014 54.51 54.99 54.42 54.99 3,223,873 +0.48(+0.88%)
Sep 29, 2014 53.83 54.56 53.73 54.51 2,227,819 -0.22(-0.41%)
Sep 26, 2014 54.76 54.83 54.50 54.73 2,575,391 -0.19(-0.35%)
Sep 25, 2014 55.35 55.45 54.71 54.93 2,504,176 -0.82(-1.48%)
Sep 24, 2014 55.53 55.85 55.41 55.75 2,282,748 +0.36(+0.65%)
Sep 23, 2014 55.74 55.90 55.17 55.39 2,544,487 -0.50(-0.89%)
Sep 22, 2014 56.43 56.61 55.61 55.89 4,007,933 -0.92(-1.62%)
Sep 19, 2014 57.33 57.40 56.57 56.81 3,208,939 -0.30(-0.52%)
Sep 18, 2014 57.16 57.17 56.93 57.10 892,626 +0.08(+0.14%)
Sep 17, 2014 57.43 57.43 56.84 57.02 1,879,984 -0.18(-0.32%)
Sep 16, 2014 56.70 57.65 56.53 57.21 2,278,302 +0.47(+0.83%)
Sep 15, 2014 56.72 57.04 56.57 56.73 1,537,278 +0.04(+0.07%)
Sep 12, 2014 56.38 56.82 56.17 56.69 5,689,908 +0.02(+0.03%)
Sep 11, 2014 56.79 57.10 56.63 56.68 2,143,482 -0.37(-0.65%)
Sep 10, 2014 56.94 57.18 56.77 57.05 1,607,610 -0.14(-0.25%)
Sep 09, 2014 57.60 57.88 57.09 57.19 4,401,892 -0.89(-1.53%)
Sep 08, 2014 58.17 58.49 57.97 58.08 2,057,716 -0.33(-0.56%)
Sep 05, 2014 58.02 58.41 58.01 58.41 2,598,955 +0.49(+0.84%)
Sep 04, 2014 57.94 58.02 57.70 57.92 1,488,533 +0.23(+0.40%)
Sep 03, 2014 57.77 57.77 57.49 57.69 1,803,495 +0.38(+0.66%)
Sep 02, 2014 57.13 57.29 57.12 57.31 2,412,810 -0.12(-0.21%)
Aug 29, 2014 57.34 57.43 57.43 57.43 2,298,134 +0.14(+0.24%)
Aug 28, 2014 56.98 57.30 56.98 57.29 1,265,443 -0.06(-0.10%)
Aug 27, 2014 57.41 57.49 57.19 57.35 1,124,965 +0.14(+0.24%)
Aug 26, 2014 57.41 57.51 57.13 57.21 1,874,512 +0.08(+0.14%)
Aug 25, 2014 57.17 57.30 57.01 57.13 1,159,963 +0.14(+0.25%)
Aug 22, 2014 57.25 57.25 56.81 56.99 2,694,807 -0.30(-0.52%)
Aug 21, 2014 57.16 57.32 57.01 57.29 2,416,876 +0.36(+0.63%)
Aug 20, 2014 56.81 57.05 56.65 56.93 1,284,644 -0.14(-0.24%)
Aug 19, 2014 57.04 57.12 56.80 57.06 1,706,384 +0.15(+0.27%)
Aug 18, 2014 56.72 56.95 56.62 56.91 1,541,955 +0.48(+0.85%)
Aug 15, 2014 56.87 56.89 56.18 56.43 1,978,840 -0.18(-0.33%)
Aug 14, 2014 56.72 56.89 56.55 56.61 1,481,873 +0.14(+0.24%)
Aug 13, 2014 56.59 56.81 56.41 56.48 2,284,494 +0.21(+0.37%)
Aug 12, 2014 55.96 56.43 55.93 56.27 1,799,667 +0.18(+0.31%)
Aug 11, 2014 55.43 56.13 55.39 56.09 3,848,454 +1.00(+1.82%)
Aug 08, 2014 55.03 55.17 54.83 55.09 2,343,206 +0.22(+0.39%)
Aug 07, 2014 55.50 55.56 54.69 54.88 2,752,782 -0.53(-0.95%)
Aug 06, 2014 55.06 55.45 55.01 55.41 2,603,615 +0.08(+0.14%)
Aug 05, 2014 55.30 55.63 55.04 55.33 3,028,803 -0.46(-0.82%)
Aug 04, 2014 55.34 55.95 55.13 55.78 2,691,160 +0.67(+1.22%)
Aug 01, 2014 54.76 55.25 54.58 55.11 3,092,045 +0.39(+0.72%)
Jul 31, 2014 55.07 55.35 54.46 54.72 3,321,198 -1.00(-1.79%)
Jul 30, 2014 56.32 56.40 55.48 55.72 3,761,749 -0.62(-1.09%)
Jul 29, 2014 56.69 56.69 56.32 56.33 2,558,069 -0.31(-0.55%)
Jul 28, 2014 56.67 56.78 56.49 56.65 1,815,642 -0.10(-0.18%)
Jul 25, 2014 56.37 56.79 56.37 56.75 1,438,090 +0.12(+0.21%)
Jul 24, 2014 56.32 56.73 56.25 56.63 5,243,454 +0.44(+0.78%)
Jul 23, 2014 56.34 56.49 56.16 56.19 1,626,292 -0.03(-0.06%)
Jul 22, 2014 56.53 56.59 56.22 56.22 2,013,593 +0.15(+0.27%)
Jul 21, 2014 56.03 56.20 55.81 56.07 2,247,065 -0.19(-0.34%)
Jul 18, 2014 56.00 56.29 55.74 56.26 1,896,928 +0.62(+1.11%)
Jul 17, 2014 55.81 56.06 55.53 55.65 2,573,344 -0.53(-0.94%)
Jul 16, 2014 56.13 56.33 55.85 56.17 2,670,921 +0.27(+0.49%)
Jul 15, 2014 55.97 56.09 55.71 55.90 2,043,812 +0.06(+0.10%)
Jul 14, 2014 55.55 55.89 55.32 55.85 1,449,646 +0.58(+1.04%)
Jul 11, 2014 55.17 55.47 55.09 55.27 1,349,927 +0.10(+0.19%)
Jul 10, 2014 54.77 55.38 54.70 55.17 3,267,442 -0.36(-0.65%)
Jul 09, 2014 55.23 55.55 54.97 55.53 2,186,529 +0.55(+1.00%)
Jul 08, 2014 55.05 55.25 54.65 54.97 3,211,827 -0.08(-0.15%)
Jul 07, 2014 55.15 55.32 54.98 55.05 1,229,677 -0.27(-0.49%)
Jul 03, 2014 54.76 55.33 55.33 55.33 1,478,970 +0.43(+0.79%)
Jul 02, 2014 54.66 54.89 54.45 54.89 2,828,667 +0.32(+0.59%)
Jul 01, 2014 54.30 54.63 54.22 54.57 2,425,413 +0.32(+0.59%)
Jun 30, 2014 54.17 54.40 53.81 54.25 2,555,758 +0.27(+0.50%)
Jun 27, 2014 53.88 54.39 53.79 53.98 1,987,942 +0.18(+0.34%)
Jun 26, 2014 54.18 54.20 53.75 53.80 1,649,937 -0.30(-0.55%)
Jun 25, 2014 54.26 54.26 54.01 54.09 1,506,110 +0.07(+0.13%)
Jun 24, 2014 54.25 54.40 53.91 54.02 3,599,480 -0.18(-0.32%)
Jun 23, 2014 54.21 54.32 53.98 54.20 2,492,086 -0.14(-0.26%)
Jun 20, 2014 54.15 54.38 54.15 54.34 1,835,823 +0.06(+0.12%)
Jun 19, 2014 54.21 54.44 54.11 54.28 2,255,367 -0.06(-0.10%)
Jun 18, 2014 53.64 54.34 53.49 54.33 3,444,921 +0.83(+1.55%)
Jun 17, 2014 53.57 53.62 53.26 53.50 1,793,357 -0.15(-0.28%)
Jun 16, 2014 53.41 53.67 53.16 53.65 1,342,199 -0.04(-0.07%)
Jun 13, 2014 53.74 54.06 53.63 53.69 1,578,147 -0.29(-0.53%)
Jun 12, 2014 54.23 54.34 53.83 53.98 1,997,794 -0.02(-0.03%)
Jun 11, 2014 53.77 54.09 53.43 54.00 2,431,666 -0.02(-0.04%)
Jun 10, 2014 53.89 54.09 53.61 54.02 2,037,613 -0.14(-0.25%)
Jun 06, 2014 53.88 54.34 53.81 54.16 3,849,203 +0.61(+1.13%)
Jun 05, 2014 53.38 53.69 53.19 53.55 2,487,051 +0.55(+1.04%)
Jun 04, 2014 52.92 53.10 52.85 53.00 1,711,525 -0.23(-0.43%)
Jun 03, 2014 52.92 53.30 52.71 53.23 2,404,886 +0.18(+0.35%)
Jun 02, 2014 52.82 53.12 52.71 53.05 2,199,903 +0.24(+0.45%)
May 30, 2014 53.35 53.38 52.69 52.81 3,281,126 -0.70(-1.31%)
May 29, 2014 53.40 53.67 53.38 53.51 2,125,925 +0.18(+0.33%)
May 28, 2014 53.44 53.48 53.22 53.34 2,128,232 -0.09(-0.16%)
May 27, 2014 53.34 53.69 53.03 53.42 2,650,157 +0.06(+0.12%)
May 23, 2014 53.34 53.36 53.36 53.36 1,735,705 -0.09(-0.16%)
May 22, 2014 53.30 53.58 53.26 53.45 1,603,165 +0.37(+0.71%)
May 21, 2014 53.19 53.49 52.98 53.07 1,476,440 +0.10(+0.20%)
May 20, 2014 52.77 53.20 52.76 52.97 2,052,267 -0.19(-0.36%)
May 19, 2014 52.79 53.29 52.64 53.16 1,661,329 -0.04(-0.07%)
May 16, 2014 52.98 53.26 52.66 53.20 2,880,966 +0.61(+1.17%)
May 15, 2014 53.20 53.38 52.36 52.59 3,257,900 -0.75(-1.41%)
May 14, 2014 53.58 53.58 53.19 53.34 2,442,870 -0.07(-0.13%)
May 13, 2014 53.34 53.74 53.10 53.41 3,184,038 +0.33(+0.63%)
May 12, 2014 52.95 53.10 52.73 53.07 2,623,030 +0.54(+1.03%)
May 09, 2014 52.41 52.74 52.31 52.53 1,667,902 +0.00(+0.00%)
May 08, 2014 52.79 53.19 52.48 52.53 3,242,132 -0.16(-0.30%)
May 07, 2014 52.01 52.75 52.00 52.69 4,027,459 +0.60(+1.15%)
May 06, 2014 51.51 52.40 51.38 52.09 2,937,219 +0.60(+1.16%)
May 05, 2014 51.33 51.53 51.15 51.49 1,773,739 +0.00(+0.00%)
May 02, 2014 51.42 51.78 51.36 51.49 3,810,267 +0.11(+0.22%)
May 01, 2014 51.01 51.44 50.69 51.38 1,832,618 +0.44(+0.86%)
Apr 30, 2014 50.66 51.23 50.62 50.94 3,275,828 -0.15(-0.30%)
Apr 29, 2014 50.44 51.17 50.40 51.09 3,527,374 +0.92(+1.83%)
Apr 28, 2014 50.32 50.46 49.98 50.18 2,419,390 -0.13(-0.25%)
Apr 25, 2014 50.16 50.39 49.91 50.31 3,155,160 -0.39(-0.77%)
Apr 24, 2014 50.66 50.77 50.18 50.70 1,811,965 +0.18(+0.35%)
Apr 23, 2014 50.74 50.74 50.21 50.52 2,761,418 -0.33(-0.64%)
Apr 22, 2014 51.12 51.21 50.76 50.85 1,915,960 -0.27(-0.53%)
Apr 21, 2014 51.70 51.70 51.08 51.12 2,546,802 -0.60(-1.16%)
Apr 17, 2014 51.44 51.72 51.72 51.72 2,239,664 +0.24(+0.46%)
Apr 16, 2014 51.09 51.49 50.86 51.48 4,871,478 +0.76(+1.49%)
Apr 15, 2014 50.93 51.04 50.27 50.72 3,619,691 -0.45(-0.89%)
Apr 14, 2014 51.01 51.24 50.79 51.17 4,663,684 +0.33(+0.66%)
Apr 11, 2014 50.42 50.98 50.30 50.84 5,460,791 +0.05(+0.09%)
Apr 10, 2014 51.72 51.85 50.74 50.79 4,708,051 -0.92(-1.77%)
Apr 09, 2014 51.76 51.80 51.13 51.71 3,222,228 +0.08(+0.15%)
Apr 08, 2014 51.70 52.08 51.44 51.63 4,265,150 +0.38(+0.75%)
Apr 07, 2014 51.37 51.67 50.98 51.25 3,429,194 -0.10(-0.19%)
Apr 04, 2014 51.49 51.79 51.23 51.34 8,154,513 +0.57(+1.13%)
Apr 03, 2014 50.95 51.25 50.24 50.77 2,745,854 -0.53(-1.04%)
Apr 02, 2014 50.92 51.31 50.92 51.30 3,323,285 +0.30(+0.59%)
Apr 01, 2014 51.25 51.45 50.83 51.00 2,303,246 +0.00(+0.00%)
Mar 31, 2014 50.81 51.09 50.70 51.00 2,311,791 +0.69(+1.36%)
Mar 28, 2014 50.54 50.90 50.31 50.31 2,968,286 +0.12(+0.24%)
Mar 27, 2014 49.62 50.47 49.40 50.19 3,507,345 +0.48(+0.96%)
Mar 26, 2014 50.24 50.34 49.70 49.72 3,417,186 -0.25(-0.49%)
Mar 25, 2014 50.19 50.53 49.78 49.96 3,257,795 +0.10(+0.21%)
Mar 24, 2014 50.25 50.62 49.77 49.86 4,383,081 -0.17(-0.33%)
Mar 21, 2014 49.42 50.07 49.26 50.03 5,965,985 +0.93(+1.88%)
Mar 20, 2014 48.08 49.38 47.75 49.10 4,663,929 +0.86(+1.79%)
Mar 19, 2014 48.54 49.25 48.16 48.24 5,590,556 -0.37(-0.77%)
Mar 18, 2014 47.66 48.73 47.50 48.61 3,587,609 +0.89(+1.87%)
Mar 17, 2014 47.59 48.04 47.41 47.72 1,724,786 +0.37(+0.79%)
Mar 14, 2014 47.05 47.41 46.92 47.35 3,667,903 +0.18(+0.39%)
Mar 13, 2014 48.38 48.46 46.94 47.16 5,941,743 -0.97(-2.01%)
Mar 12, 2014 47.89 48.22 47.67 48.13 3,236,595 +0.16(+0.33%)
Mar 11, 2014 48.38 48.76 47.94 47.97 3,537,032 -0.32(-0.66%)
Mar 10, 2014 48.39 48.54 48.02 48.29 2,371,651 -0.36(-0.74%)
Mar 07, 2014 49.01 49.02 48.26 48.65 4,843,478 -0.24(-0.49%)
Mar 06, 2014 48.81 49.56 48.81 48.89 5,320,221 +0.59(+1.22%)
Mar 05, 2014 48.32 48.60 48.11 48.30 3,020,108 +0.06(+0.12%)
Mar 04, 2014 48.34 48.45 47.88 48.24 4,373,404 +0.79(+1.66%)
Mar 03, 2014 47.65 47.94 47.18 47.45 6,099,491 -0.65(-1.36%)
Feb 28, 2014 48.36 48.56 47.79 48.10 3,869,865 -0.18(-0.38%)
Feb 27, 2014 47.91 48.48 47.54 48.29 3,659,276 +0.58(+1.22%)
Feb 26, 2014 48.77 48.77 47.47 47.71 4,793,571 -0.89(-1.84%)
Feb 25, 2014 49.29 49.62 48.33 48.60 6,259,510 -0.70(-1.42%)
Feb 24, 2014 49.38 50.03 49.30 49.30 2,440,687 +0.01(+0.02%)
Feb 21, 2014 49.20 49.50 49.09 49.29 2,477,010 +0.24(+0.49%)
Feb 20, 2014 49.16 49.37 48.71 49.05 3,853,100 -0.25(-0.50%)
Feb 19, 2014 49.94 50.14 49.07 49.30 5,533,618 -0.94(-1.87%)
Feb 18, 2014 50.83 50.86 50.17 50.24 2,597,940 -0.38(-0.76%)
Feb 14, 2014 50.31 50.62 50.62 50.62 3,840,571 +0.57(+1.15%)
Feb 13, 2014 49.74 50.14 49.60 50.05 2,666,979 -0.18(-0.35%)
Feb 12, 2014 50.50 50.69 49.83 50.23 6,026,475 -0.15(-0.30%)
Feb 11, 2014 49.52 50.64 49.44 50.38 7,858,306 +0.85(+1.72%)
Feb 10, 2014 50.03 50.17 49.28 49.52 2,730,130 -0.49(-0.97%)
Feb 07, 2014 49.93 50.19 49.12 50.01 5,274,549 +0.30(+0.59%)
Feb 06, 2014 49.55 50.11 49.44 49.72 3,197,538 +0.49(+0.99%)
Feb 05, 2014 49.16 50.01 48.70 49.23 4,215,608 -0.02(-0.03%)
Feb 04, 2014 49.16 49.71 49.09 49.24 4,870,331 +0.96(+1.98%)
Feb 03, 2014 49.95 50.10 48.08 48.29 7,093,658 -1.87(-3.72%)
Jan 31, 2014 49.61 50.31 49.46 50.15 3,092,612 -0.18(-0.35%)
Jan 30, 2014 50.58 50.58 49.91 50.33 3,372,281 +0.39(+0.78%)
Jan 29, 2014 49.66 50.47 49.05 49.94 5,114,932 -0.43(-0.86%)
Jan 28, 2014 50.33 50.82 50.20 50.37 3,943,066 +0.24(+0.48%)
Jan 27, 2014 50.04 50.41 49.16 50.13 5,556,771 +0.20(+0.40%)
Jan 24, 2014 49.92 50.34 49.45 49.93 5,798,853 -1.01(-1.99%)
Jan 23, 2014 51.49 51.79 50.52 50.94 3,715,757 -0.93(-1.78%)
Jan 22, 2014 51.73 51.93 51.26 51.87 2,311,848 +0.22(+0.42%)
Jan 21, 2014 52.16 52.20 51.22 51.65 3,853,449 -0.32(-0.61%)
Jan 17, 2014 52.01 51.97 51.97 51.97 2,584,749 -0.30(-0.58%)
Jan 16, 2014 52.78 52.81 52.13 52.28 4,265,498 -0.64(-1.21%)
Jan 15, 2014 53.14 53.35 52.82 52.91 2,558,017 -0.23(-0.44%)
Jan 14, 2014 52.95 53.24 52.64 53.14 2,966,250 +0.22(+0.42%)
Jan 13, 2014 53.56 53.59 52.64 52.92 4,703,874 -0.57(-1.07%)
Jan 10, 2014 52.59 53.78 52.39 53.50 6,234,875 +1.28(+2.46%)
Jan 09, 2014 52.16 52.24 51.44 52.21 4,770,808 +0.23(+0.44%)
Jan 08, 2014 52.67 52.72 51.78 51.98 4,902,640 -0.74(-1.41%)
Jan 07, 2014 52.65 52.94 52.43 52.72 5,092,941 +0.58(+1.12%)
Jan 06, 2014 52.80 52.97 52.10 52.14 4,551,673 -0.57(-1.07%)
Jan 03, 2014 53.10 53.25 52.48 52.71 3,068,932 -0.02(-0.05%)
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.