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, 2013 54.20 54.23 54.23 54.23 1,561,783 +0.20(+0.37%)
Dec 30, 2013 53.82 54.29 53.69 54.03 2,090,099 +0.14(+0.25%)
Dec 27, 2013 53.60 53.89 53.31 53.89 2,494,723 +0.53(+1.00%)
Dec 26, 2013 53.47 53.84 53.26 53.36 1,037,315 -0.27(-0.50%)
Dec 24, 2013 53.55 54.01 53.55 53.63 944,865 -0.06(-0.10%)
Dec 23, 2013 53.47 53.69 53.29 53.69 2,273,022 +0.68(+1.29%)
Dec 20, 2013 52.97 53.71 52.96 53.00 4,697,762 +0.10(+0.20%)
Dec 19, 2013 52.54 53.05 52.40 52.90 3,244,009 -0.39(-0.73%)
Dec 18, 2013 52.74 54.07 51.96 53.29 7,688,043 +0.75(+1.43%)
Dec 17, 2013 53.49 53.49 52.44 52.54 4,705,786 -0.59(-1.11%)
Dec 16, 2013 53.28 53.72 53.03 53.13 3,862,596 +0.01(+0.01%)
Dec 13, 2013 53.09 53.21 52.52 53.12 5,732,585 +0.46(+0.87%)
Dec 12, 2013 52.81 52.88 51.96 52.66 4,712,390 -0.43(-0.82%)
Dec 11, 2013 53.66 54.06 53.00 53.10 4,171,647 -0.94(-1.75%)
Dec 10, 2013 53.77 54.10 53.61 54.04 2,937,805 +0.34(+0.63%)
Dec 09, 2013 53.51 54.21 53.35 53.70 4,731,059 +0.65(+1.23%)
Dec 06, 2013 53.46 53.86 52.94 53.05 6,007,961 +0.69(+1.32%)
Dec 05, 2013 52.43 53.31 52.27 52.36 3,846,381 -0.19(-0.36%)
Dec 04, 2013 51.95 52.82 51.73 52.55 4,790,849 +0.41(+0.79%)
Dec 03, 2013 51.79 52.25 51.46 52.14 3,879,577 +0.05(+0.09%)
Dec 02, 2013 52.72 52.98 52.00 52.09 3,676,371 -0.82(-1.55%)
Nov 29, 2013 52.33 53.01 52.28 52.91 3,175,656 +0.72(+1.39%)
Nov 27, 2013 51.17 52.24 50.99 52.18 3,105,758 +0.89(+1.73%)
Nov 26, 2013 50.82 51.33 50.64 51.29 3,328,920 -0.03(-0.06%)
Nov 25, 2013 51.75 51.99 51.25 51.33 2,491,034 -0.62(-1.20%)
Nov 22, 2013 51.42 52.04 51.25 51.95 2,486,275 +0.57(+1.10%)
Nov 21, 2013 51.11 51.61 50.88 51.38 2,440,644 +0.28(+0.55%)
Nov 20, 2013 51.71 51.95 50.78 51.10 3,383,550 -0.48(-0.93%)
Nov 19, 2013 51.79 52.07 51.25 51.58 4,263,753 -0.20(-0.38%)
Nov 18, 2013 52.58 52.58 51.60 51.77 5,482,142 -0.12(-0.23%)
Nov 15, 2013 51.11 52.35 51.08 51.89 5,892,190 +0.90(+1.76%)
Nov 14, 2013 49.71 51.03 49.59 50.99 4,631,168 +1.28(+2.58%)
Nov 13, 2013 49.02 49.79 48.81 49.71 2,332,461 +0.59(+1.20%)
Nov 12, 2013 48.96 49.51 48.63 49.12 4,404,440 -0.06(-0.13%)
Nov 11, 2013 49.27 49.67 49.00 49.18 2,261,521 -0.35(-0.71%)
Nov 08, 2013 49.19 49.56 48.67 49.54 6,890,560 -0.13(-0.25%)
Nov 07, 2013 50.66 50.77 49.56 49.66 4,081,858 -0.69(-1.38%)
Nov 06, 2013 50.55 50.69 50.29 50.36 2,689,016 +0.13(+0.27%)
Nov 05, 2013 51.09 51.31 50.10 50.22 6,765,599 -1.65(-3.19%)
Nov 04, 2013 52.04 52.29 51.69 51.88 3,181,606 +0.16(+0.30%)
Nov 01, 2013 51.48 51.73 51.22 51.72 2,399,458 +0.22(+0.43%)
Oct 31, 2013 51.70 51.90 51.17 51.50 4,117,162 -0.34(-0.65%)
Oct 30, 2013 52.66 52.66 51.54 51.84 3,874,327 -0.55(-1.05%)
Oct 29, 2013 52.35 52.69 52.12 52.39 2,036,960 -0.10(-0.19%)
Oct 28, 2013 51.77 52.51 51.75 52.49 2,970,887 +0.76(+1.48%)
Oct 25, 2013 50.90 51.89 50.45 51.73 2,533,994 +0.79(+1.56%)
Oct 24, 2013 51.34 51.36 50.74 50.93 4,425,177 -0.40(-0.78%)
Oct 23, 2013 51.55 51.63 51.11 51.33 2,588,776 -0.81(-1.55%)
Oct 22, 2013 51.40 52.36 51.33 52.14 5,731,285 +1.27(+2.49%)
Oct 21, 2013 51.61 51.78 50.70 50.88 6,277,269 -0.75(-1.45%)
Oct 18, 2013 51.80 52.10 51.62 51.62 2,212,967 -0.17(-0.33%)
Oct 17, 2013 51.36 51.92 51.36 51.80 1,994,638 +0.31(+0.60%)
Oct 16, 2013 51.49 51.80 51.04 51.49 3,576,164 +0.60(+1.18%)
Oct 15, 2013 51.51 51.76 50.47 50.89 4,144,671 -0.99(-1.91%)
Oct 14, 2013 51.37 52.17 51.13 51.88 2,270,819 +0.07(+0.14%)
Oct 11, 2013 50.77 51.94 50.61 51.81 3,400,420 +0.89(+1.75%)
Oct 10, 2013 50.36 51.16 50.02 50.92 4,685,731 +1.50(+3.04%)
Oct 09, 2013 49.80 49.80 49.20 49.42 3,510,644 -0.07(-0.14%)
Oct 08, 2013 50.54 50.80 49.32 49.49 3,753,536 -1.08(-2.13%)
Oct 07, 2013 50.39 50.96 50.32 50.57 2,968,814 -0.65(-1.26%)
Oct 04, 2013 50.81 51.51 50.66 51.22 2,078,736 +0.50(+0.99%)
Oct 03, 2013 51.63 51.64 50.27 50.71 5,813,307 -0.99(-1.92%)
Oct 02, 2013 51.16 51.70 50.92 51.70 3,080,061 +0.19(+0.37%)
Oct 01, 2013 50.40 51.54 50.22 51.51 5,943,560 +1.23(+2.44%)
Sep 30, 2013 50.09 50.73 49.95 50.29 2,939,017 -0.61(-1.19%)
Sep 27, 2013 51.33 51.60 50.72 50.89 2,839,095 -1.02(-1.97%)
Sep 26, 2013 52.80 52.87 51.81 51.92 2,464,361 -0.53(-1.01%)
Sep 25, 2013 51.99 52.55 51.90 52.44 4,206,423 +0.20(+0.38%)
Sep 24, 2013 52.64 52.72 52.12 52.25 2,548,426 -0.47(-0.90%)
Sep 23, 2013 52.45 52.84 52.36 52.72 3,399,448 +0.44(+0.84%)
Sep 20, 2013 53.77 53.82 52.09 52.28 7,083,044 -1.50(-2.80%)
Sep 19, 2013 54.40 54.54 53.56 53.78 4,510,961 -0.30(-0.55%)
Sep 18, 2013 52.07 54.22 51.30 54.08 7,038,940 +2.08(+4.00%)
Sep 17, 2013 52.26 52.47 51.59 52.00 3,720,170 -0.06(-0.12%)
Sep 16, 2013 52.66 52.51 51.90 52.07 2,204,837 +0.51(+0.99%)
Sep 13, 2013 51.24 51.81 51.10 51.55 3,166,952 +0.58(+1.14%)
Sep 12, 2013 52.07 52.07 50.83 50.97 5,405,484 -1.29(-2.47%)
Sep 11, 2013 52.14 52.58 51.71 52.26 3,513,579 +0.08(+0.15%)
Sep 10, 2013 51.77 52.21 51.46 52.18 5,038,501 +0.88(+1.72%)
Sep 09, 2013 49.96 51.36 49.68 51.30 6,969,809 +1.72(+3.48%)
Sep 06, 2013 49.54 50.11 48.70 49.58 5,464,971 +0.96(+1.97%)
Sep 05, 2013 48.96 48.96 48.45 48.62 3,449,854 -0.41(-0.83%)
Sep 04, 2013 48.70 49.49 48.24 49.03 6,108,879 +0.53(+1.09%)
Sep 03, 2013 48.92 49.16 48.09 48.50 3,918,354 +0.04(+0.08%)
Aug 30, 2013 48.47 48.66 47.96 48.46 5,643,574 +0.32(+0.67%)
Aug 29, 2013 48.22 48.80 47.78 48.14 4,920,390 -0.19(-0.39%)
Aug 28, 2013 48.80 49.28 48.23 48.33 2,921,217 -0.85(-1.73%)
Aug 27, 2013 49.04 49.36 48.63 49.18 6,685,428 -0.90(-1.79%)
Aug 26, 2013 51.49 51.49 49.84 50.07 3,862,727 -1.22(-2.38%)
Aug 23, 2013 51.35 51.75 50.84 51.29 2,605,425 +0.25(+0.49%)
Aug 22, 2013 51.23 51.79 50.55 51.04 2,537,721 +0.08(+0.15%)
Aug 21, 2013 51.62 51.99 50.93 50.96 4,382,525 -1.44(-2.75%)
Aug 20, 2013 51.59 52.59 51.56 52.40 3,223,826 +0.69(+1.34%)
Aug 19, 2013 52.61 52.84 51.56 51.71 3,444,845 -1.23(-2.32%)
Aug 16, 2013 53.43 53.68 52.82 52.94 3,196,424 -0.58(-1.09%)
Aug 15, 2013 53.70 53.81 53.10 53.52 3,564,463 -0.94(-1.73%)
Aug 14, 2013 54.14 54.94 54.10 54.47 5,061,329 +0.20(+0.38%)
Aug 13, 2013 54.17 54.36 53.79 54.26 3,637,903 -0.07(-0.13%)
Aug 12, 2013 55.06 55.59 54.06 54.33 5,452,203 -0.78(-1.41%)
Aug 09, 2013 54.98 55.36 54.71 55.11 2,632,757 -0.20(-0.37%)
Aug 08, 2013 54.63 55.48 54.43 55.32 3,603,868 +1.15(+2.12%)
Aug 07, 2013 53.94 54.37 53.76 54.17 5,213,027 +0.01(+0.01%)
Aug 06, 2013 54.03 54.28 53.45 54.16 3,897,927 +0.07(+0.13%)
Aug 05, 2013 54.32 54.38 53.87 54.09 3,560,463 -0.31(-0.56%)
Aug 02, 2013 53.32 54.69 53.32 54.40 5,045,447 +1.15(+2.16%)
Aug 01, 2013 52.52 53.54 52.47 53.25 5,245,246 +1.24(+2.39%)
Jul 31, 2013 51.24 52.74 50.86 52.00 6,047,346 +0.57(+1.10%)
Jul 30, 2013 51.95 51.99 51.29 51.44 3,205,259 -0.21(-0.41%)
Jul 29, 2013 52.81 52.88 51.59 51.65 3,519,755 -1.39(-2.63%)
Jul 26, 2013 52.77 53.29 52.46 53.04 4,415,484 +0.02(+0.03%)
Jul 25, 2013 52.81 53.22 52.61 53.03 2,321,356 +0.13(+0.24%)
Jul 24, 2013 53.18 53.23 52.51 52.90 3,432,907 -0.35(-0.67%)
Jul 23, 2013 52.65 53.30 52.46 53.25 4,495,556 +0.79(+1.50%)
Jul 22, 2013 52.04 52.53 51.77 52.47 3,493,234 +0.45(+0.86%)
Jul 19, 2013 52.29 52.30 51.73 52.02 3,568,339 -0.49(-0.93%)
Jul 18, 2013 52.79 53.02 52.35 52.51 3,858,735 -0.13(-0.25%)
Jul 17, 2013 51.96 52.87 51.79 52.64 5,934,411 +1.02(+1.98%)
Jul 16, 2013 52.43 52.43 50.74 51.62 6,512,010 -0.46(-0.88%)
Jul 15, 2013 51.55 52.21 51.52 52.07 3,457,039 +0.81(+1.58%)
Jul 12, 2013 51.45 51.69 51.03 51.26 4,176,339 -0.50(-0.96%)
Jul 11, 2013 51.75 51.84 51.16 51.76 5,045,401 +1.16(+2.30%)
Jul 10, 2013 50.87 51.04 50.39 50.59 3,937,280 -0.37(-0.73%)
Jul 09, 2013 51.39 51.17 50.82 50.96 3,271,581 +0.09(+0.17%)
Jul 08, 2013 51.45 51.69 50.85 50.88 3,460,259 +0.12(+0.23%)
Jul 05, 2013 51.59 51.81 49.93 50.76 4,427,903 -0.38(-0.74%)
Jul 03, 2013 50.52 51.57 50.52 51.14 4,483,092 -0.09(-0.17%)
Jul 02, 2013 51.72 52.18 50.81 51.22 4,924,031 -0.72(-1.39%)
Jul 01, 2013 51.57 52.26 51.14 51.95 5,661,514 +0.59(+1.15%)
Jun 28, 2013 49.59 51.40 49.43 51.36 5,524,279 +1.43(+2.87%)
Jun 27, 2013 48.96 50.14 48.90 49.92 6,975,558 +1.86(+3.86%)
Jun 26, 2013 47.39 48.40 47.39 48.07 5,813,541 +1.03(+2.19%)
Jun 25, 2013 46.90 47.34 46.33 47.04 5,230,730 +0.98(+2.14%)
Jun 24, 2013 46.01 46.46 45.11 46.05 7,191,393 -0.70(-1.49%)
Jun 21, 2013 46.22 46.98 45.07 46.75 6,350,031 +0.80(+1.75%)
Jun 20, 2013 47.30 47.51 45.54 45.94 8,708,221 -2.20(-4.58%)
Jun 19, 2013 50.13 50.38 48.13 48.15 6,614,439 -1.90(-3.79%)
Jun 18, 2013 50.11 50.65 49.97 50.05 4,994,485 -0.35(-0.70%)
Jun 17, 2013 50.90 51.15 50.35 50.40 2,621,668 -0.22(-0.43%)
Jun 14, 2013 51.27 51.52 50.56 50.62 3,382,499 -0.54(-1.05%)
Jun 13, 2013 50.21 51.17 50.21 51.15 4,408,632 +1.05(+2.09%)
Jun 12, 2013 51.40 51.40 49.55 50.11 6,130,059 -0.91(-1.78%)
Jun 11, 2013 50.88 51.56 50.68 51.01 4,191,203 -0.70(-1.36%)
Jun 10, 2013 51.58 51.85 51.21 51.72 2,913,589 -0.07(-0.14%)
Jun 07, 2013 52.09 53.27 51.53 51.79 11,036,162 -0.16(-0.30%)
Jun 06, 2013 50.83 51.95 50.83 51.94 5,451,092 +0.96(+1.88%)
Jun 05, 2013 52.41 52.42 50.92 50.98 7,956,749 -1.52(-2.90%)
Jun 04, 2013 52.82 53.06 52.20 52.51 2,933,711 -0.30(-0.56%)
Jun 03, 2013 52.94 53.27 52.00 52.80 7,944,065 -0.59(-1.10%)
May 31, 2013 52.08 53.51 51.99 53.39 9,195,446 +0.93(+1.77%)
May 30, 2013 52.29 52.94 52.24 52.46 2,195,555 -0.13(-0.25%)
May 29, 2013 52.49 52.81 52.28 52.59 3,575,134 -0.12(-0.24%)
May 28, 2013 52.94 53.26 52.56 52.72 3,934,969 -0.02(-0.03%)
May 24, 2013 52.65 52.90 52.08 52.73 6,039,554 -0.48(-0.91%)
May 23, 2013 52.00 53.29 51.64 53.22 6,598,449 +0.44(+0.83%)
May 22, 2013 53.83 54.65 52.54 52.78 7,278,165 -0.93(-1.73%)
May 21, 2013 54.30 54.45 52.82 53.71 7,768,765 -0.77(-1.41%)
May 20, 2013 55.24 55.38 54.31 54.47 8,606,306 -0.80(-1.46%)
May 17, 2013 55.69 55.79 55.19 55.28 7,093,165 -0.36(-0.65%)
May 16, 2013 56.17 56.17 55.47 55.64 3,736,642 -0.57(-1.01%)
May 15, 2013 56.24 56.61 55.98 56.21 2,444,847 +0.03(+0.06%)
May 13, 2013 56.44 56.45 56.04 56.18 2,201,407 -0.27(-0.47%)
May 10, 2013 56.69 57.05 56.03 56.44 3,442,448 -0.44(-0.77%)
May 09, 2013 57.56 57.79 56.72 56.88 2,844,654 -0.52(-0.90%)
May 08, 2013 57.58 57.95 57.16 57.40 3,776,693 -0.21(-0.37%)
May 07, 2013 56.93 57.73 56.93 57.61 3,525,105 +0.73(+1.28%)
May 06, 2013 57.05 57.38 56.77 56.88 1,753,518 -0.49(-0.86%)
May 03, 2013 56.88 57.79 56.14 57.37 5,786,523 +1.23(+2.20%)
May 02, 2013 55.79 56.39 55.79 56.14 3,969,031 +0.50(+0.90%)
May 01, 2013 56.34 56.51 55.37 55.64 3,084,222 -0.88(-1.56%)
Apr 30, 2013 56.00 56.65 55.92 56.52 3,324,023 +0.58(+1.03%)
Apr 29, 2013 56.44 56.64 55.86 55.94 3,312,144 -0.34(-0.60%)
Apr 26, 2013 57.04 57.18 56.23 56.28 2,977,317 -0.90(-1.57%)
Apr 25, 2013 56.89 57.44 56.61 57.18 5,584,101 +0.65(+1.15%)
Apr 24, 2013 57.28 57.28 55.97 56.53 4,677,736 -0.65(-1.13%)
Apr 23, 2013 56.86 57.53 56.69 57.18 4,478,573 +0.32(+0.56%)
Apr 22, 2013 56.67 57.01 56.37 56.86 3,924,082 +0.17(+0.30%)
Apr 19, 2013 56.45 56.69 55.99 56.69 4,116,748 +0.57(+1.02%)
Apr 18, 2013 56.76 56.76 55.73 56.12 3,587,341 -0.14(-0.25%)
Apr 17, 2013 57.11 57.12 55.83 56.26 5,751,463 -1.15(-2.00%)
Apr 16, 2013 57.27 57.65 57.03 57.40 3,103,874 +0.80(+1.42%)
Apr 15, 2013 58.62 58.62 56.58 56.60 8,398,342 -2.34(-3.98%)
Apr 12, 2013 59.54 59.72 58.83 58.94 2,723,077 -0.98(-1.64%)
Apr 11, 2013 59.51 60.00 59.32 59.93 3,598,142 +0.35(+0.59%)
Apr 10, 2013 59.18 59.83 59.12 59.58 4,730,359 +0.71(+1.21%)
Apr 09, 2013 58.41 59.06 58.05 58.87 5,038,354 +0.80(+1.39%)
Apr 08, 2013 57.90 58.20 57.61 58.06 3,811,701 +0.35(+0.61%)
Apr 05, 2013 56.90 57.77 56.54 57.71 4,392,964 +0.29(+0.50%)
Apr 04, 2013 57.64 57.91 57.13 57.42 3,708,377 -0.12(-0.22%)
Apr 03, 2013 58.54 58.62 57.33 57.54 5,467,843 -0.95(-1.62%)
Apr 02, 2013 57.94 58.66 57.90 58.49 4,623,575 +0.62(+1.07%)
Apr 01, 2013 58.47 58.47 57.82 57.87 1,646,932 -0.40(-0.68%)
Mar 28, 2013 58.15 58.37 57.93 58.27 2,198,238 +0.09(+0.15%)
Mar 27, 2013 57.19 58.21 56.91 58.19 4,863,739 +0.74(+1.29%)
Mar 26, 2013 56.68 57.48 56.59 57.44 4,824,384 +1.01(+1.79%)
Mar 25, 2013 56.22 56.48 55.94 56.44 5,964,594 +0.51(+0.91%)
Mar 22, 2013 55.47 56.00 55.44 55.93 3,704,660 +0.54(+0.97%)
Mar 21, 2013 55.40 55.52 55.23 55.39 3,233,059 -0.12(-0.21%)
Mar 20, 2013 55.01 55.62 54.84 55.51 5,604,397 +0.78(+1.43%)
Mar 19, 2013 55.51 55.94 54.32 54.72 4,526,916 -0.35(-0.64%)
Mar 18, 2013 55.13 55.54 54.90 55.08 3,463,647 -0.54(-0.97%)
Mar 15, 2013 56.58 56.58 55.48 55.62 3,241,633 -0.86(-1.52%)
Mar 14, 2013 56.44 56.76 56.09 56.47 4,170,283 +0.12(+0.21%)
Mar 13, 2013 57.27 57.34 56.29 56.36 3,447,376 -0.90(-1.57%)
Mar 12, 2013 56.92 57.29 56.76 57.26 3,626,288 +0.34(+0.59%)
Mar 11, 2013 57.15 57.19 56.58 56.92 2,933,937 -0.04(-0.07%)
Mar 08, 2013 56.59 57.07 56.06 56.96 5,398,610 +0.99(+1.77%)
Mar 07, 2013 56.14 56.24 55.91 55.97 2,639,865 -0.16(-0.29%)
Mar 06, 2013 56.16 56.26 55.97 56.13 1,946,384 +0.16(+0.28%)
Mar 05, 2013 55.81 56.22 55.81 55.97 3,246,678 +0.32(+0.58%)
Mar 04, 2013 55.51 55.67 55.24 55.65 2,808,074 -0.05(-0.08%)
Mar 01, 2013 55.23 55.71 55.00 55.70 2,695,099 -0.02(-0.03%)
Feb 28, 2013 55.43 56.04 55.34 55.72 3,201,409 +0.27(+0.48%)
Feb 27, 2013 54.68 55.51 54.62 55.45 3,070,061 +0.70(+1.28%)
Feb 26, 2013 55.07 55.07 54.40 54.75 3,094,210 -0.20(-0.37%)
Feb 25, 2013 56.08 56.09 54.87 54.95 4,119,995 -0.95(-1.70%)
Feb 22, 2013 56.08 56.08 55.47 55.90 3,097,487 +0.20(+0.35%)
Feb 21, 2013 55.63 55.75 55.26 55.71 3,518,786 -0.32(-0.57%)
Feb 20, 2013 56.76 56.83 55.96 56.03 3,530,075 -0.80(-1.42%)
Feb 19, 2013 56.22 57.04 56.12 56.83 5,540,006 +0.80(+1.42%)
Feb 15, 2013 55.99 56.24 55.80 56.04 2,335,941 +0.22(+0.39%)
Feb 14, 2013 56.04 56.09 55.62 55.82 2,747,904 -0.28(-0.50%)
Feb 13, 2013 56.70 57.45 55.91 56.10 4,799,562 -0.94(-1.64%)
Feb 12, 2013 57.12 57.19 56.97 57.04 1,751,571 -0.05(-0.08%)
Feb 11, 2013 56.99 57.21 56.76 57.08 2,548,589 -0.11(-0.19%)
Feb 08, 2013 57.14 57.33 57.04 57.19 2,784,697 +0.15(+0.26%)
Feb 07, 2013 57.87 58.04 56.82 57.04 3,461,001 -0.82(-1.42%)
Feb 06, 2013 58.07 58.10 57.81 57.87 2,673,876 -0.03(-0.05%)
Feb 04, 2013 58.22 58.22 57.72 57.90 3,450,246 -0.66(-1.12%)
Feb 01, 2013 58.00 58.59 57.75 58.55 3,194,868 +1.04(+1.81%)
Jan 31, 2013 58.25 58.25 57.39 57.51 4,000,676 -0.41(-0.70%)
Jan 30, 2013 58.15 58.40 57.82 57.92 4,223,581 -0.39(-0.67%)
Jan 29, 2013 58.21 58.47 57.85 58.31 2,954,225 +0.49(+0.85%)
Jan 28, 2013 57.72 57.95 57.37 57.82 4,357,321 -0.13(-0.23%)
Jan 25, 2013 57.93 58.14 57.51 57.95 2,932,700 -0.10(-0.18%)
Jan 24, 2013 57.99 58.29 57.82 58.05 1,810,394 +0.15(+0.26%)
Jan 23, 2013 57.95 57.99 57.65 57.90 1,882,527 +0.08(+0.14%)
Jan 22, 2013 57.47 57.94 57.37 57.83 2,067,090 +0.27(+0.48%)
Jan 18, 2013 57.60 57.66 57.18 57.55 2,117,484 -0.10(-0.18%)
Jan 17, 2013 57.76 57.96 57.53 57.65 3,211,630 +0.22(+0.38%)
Jan 16, 2013 57.23 57.56 57.06 57.44 2,409,392 +0.02(+0.04%)
Jan 15, 2013 57.23 57.45 57.12 57.41 3,077,116 -0.18(-0.31%)
Jan 14, 2013 57.37 57.75 57.23 57.59 3,158,466 +0.29(+0.50%)
Jan 11, 2013 57.42 57.54 57.17 57.30 2,109,760 -0.08(-0.14%)
Jan 10, 2013 57.22 57.58 56.96 57.38 3,800,744 +0.58(+1.02%)
Jan 09, 2013 56.40 56.94 56.27 56.80 1,808,731 +0.64(+1.14%)
Jan 08, 2013 56.31 56.41 55.94 56.16 2,077,204 -0.16(-0.29%)
Jan 07, 2013 56.34 56.51 56.09 56.33 1,699,761 -0.12(-0.21%)
Jan 04, 2013 56.04 56.54 56.04 56.44 2,858,463 +0.41(+0.72%)
Jan 03, 2013 56.23 56.64 55.89 56.04 3,113,622 -0.10(-0.18%)
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.