Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.28 +0.20 (+0.29%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 51.01 51.30 50.91 51.21 2,302,444 +0.69(+1.36%)
Mar 28, 2014 50.74 51.11 50.51 50.52 2,956,286 +0.12(+0.24%)
Mar 27, 2014 49.82 50.68 49.60 50.40 3,493,165 +0.48(+0.96%)
Mar 26, 2014 50.45 50.55 49.90 49.92 3,403,371 -0.25(-0.49%)
Mar 25, 2014 50.40 50.73 49.98 50.17 3,244,624 +0.10(+0.21%)
Mar 24, 2014 50.45 50.82 49.97 50.06 4,365,360 -0.17(-0.33%)
Mar 21, 2014 49.62 50.28 49.46 50.23 5,941,865 +0.93(+1.88%)
Mar 20, 2014 48.28 49.58 47.95 49.30 4,645,073 +0.86(+1.79%)
Mar 19, 2014 48.74 49.45 48.36 48.44 5,567,954 -0.38(-0.77%)
Mar 18, 2014 47.85 48.92 47.69 48.81 3,573,105 +0.90(+1.87%)
Mar 17, 2014 47.79 48.24 47.60 47.92 1,717,812 +0.38(+0.79%)
Mar 14, 2014 47.24 47.60 47.11 47.54 3,653,074 +0.18(+0.39%)
Mar 13, 2014 48.58 48.66 47.14 47.35 5,917,722 -0.97(-2.01%)
Mar 12, 2014 48.08 48.41 47.86 48.32 3,223,510 +0.16(+0.33%)
Mar 11, 2014 48.57 48.96 48.13 48.16 3,522,732 -0.32(-0.66%)
Mar 10, 2014 48.59 48.74 48.22 48.48 2,362,063 -0.36(-0.74%)
Mar 07, 2014 49.21 49.22 48.46 48.84 4,823,896 -0.24(-0.49%)
Mar 06, 2014 49.01 49.76 49.01 49.08 5,298,712 +0.59(+1.22%)
Mar 05, 2014 48.52 48.80 48.31 48.49 3,007,898 +0.06(+0.12%)
Mar 04, 2014 48.54 48.64 48.08 48.44 4,355,723 +0.79(+1.66%)
Mar 03, 2014 47.84 48.14 47.37 47.64 6,074,831 -0.66(-1.36%)
Feb 28, 2014 48.56 48.76 47.98 48.30 3,854,220 -0.18(-0.38%)
Feb 27, 2014 48.10 48.68 47.73 48.48 3,644,482 +0.58(+1.22%)
Feb 26, 2014 48.96 48.96 47.66 47.90 4,774,191 -0.90(-1.84%)
Feb 25, 2014 49.49 49.82 48.52 48.80 6,234,203 -0.70(-1.42%)
Feb 24, 2014 49.58 50.23 49.50 49.50 2,430,820 +0.01(+0.02%)
Feb 21, 2014 49.40 49.70 49.29 49.49 2,466,996 +0.24(+0.49%)
Feb 20, 2014 49.36 49.57 48.91 49.25 3,837,522 -0.25(-0.50%)
Feb 19, 2014 50.14 50.34 49.27 49.50 5,511,246 -0.94(-1.87%)
Feb 18, 2014 51.04 51.07 50.37 50.45 2,587,437 -0.38(-0.76%)
Feb 14, 2014 50.51 50.83 50.83 50.83 3,825,044 +0.58(+1.15%)
Feb 13, 2014 49.94 50.34 49.80 50.25 2,656,197 -0.18(-0.35%)
Feb 12, 2014 50.71 50.89 50.04 50.43 6,002,110 -0.15(-0.30%)
Feb 11, 2014 49.72 50.85 49.64 50.58 7,826,536 +0.86(+1.72%)
Feb 10, 2014 50.23 50.38 49.48 49.72 2,719,093 -0.49(-0.97%)
Feb 07, 2014 50.13 50.40 49.32 50.21 5,253,224 +0.30(+0.59%)
Feb 06, 2014 49.75 50.31 49.64 49.92 3,184,611 +0.49(+0.99%)
Feb 05, 2014 49.36 50.21 48.90 49.43 4,198,565 -0.02(-0.03%)
Feb 04, 2014 49.36 49.91 49.28 49.44 4,850,641 +0.96(+1.98%)
Feb 03, 2014 50.15 50.30 48.28 48.48 7,064,979 -1.87(-3.72%)
Jan 31, 2014 49.81 50.51 49.66 50.36 3,080,109 -0.18(-0.35%)
Jan 30, 2014 50.78 50.78 50.12 50.53 3,358,647 +0.39(+0.78%)
Jan 29, 2014 49.86 50.68 49.24 50.14 5,094,253 -0.43(-0.85%)
Jan 28, 2014 50.53 51.02 50.41 50.57 3,927,125 +0.24(+0.48%)
Jan 27, 2014 50.25 50.61 49.36 50.33 5,534,305 +0.20(+0.40%)
Jan 24, 2014 50.13 50.54 49.65 50.13 5,775,409 -1.02(-1.99%)
Jan 23, 2014 51.69 52.00 50.73 51.15 3,700,735 -0.93(-1.78%)
Jan 22, 2014 51.94 52.14 51.47 52.08 2,302,502 +0.22(+0.42%)
Jan 21, 2014 52.37 52.42 51.43 51.86 3,837,869 -0.32(-0.61%)
Jan 17, 2014 52.22 52.18 52.18 52.18 2,574,299 -0.30(-0.58%)
Jan 16, 2014 52.99 53.02 52.34 52.49 4,248,253 -0.64(-1.21%)
Jan 15, 2014 53.36 53.57 53.03 53.13 2,547,675 -0.23(-0.44%)
Jan 14, 2014 53.17 53.45 52.86 53.36 2,954,258 +0.22(+0.42%)
Jan 13, 2014 53.78 53.81 52.86 53.14 4,684,857 -0.58(-1.07%)
Jan 10, 2014 52.81 54.00 52.61 53.71 6,209,668 +1.29(+2.46%)
Jan 09, 2014 52.38 52.46 51.65 52.42 4,751,520 +0.23(+0.44%)
Jan 08, 2014 52.88 52.94 51.99 52.19 4,882,819 -0.74(-1.41%)
Jan 07, 2014 52.86 53.15 52.65 52.94 5,072,350 +0.58(+1.12%)
Jan 06, 2014 53.02 53.18 52.31 52.35 4,533,271 -0.57(-1.07%)
Jan 03, 2014 53.31 53.46 52.70 52.92 3,056,524 -0.02(-0.05%)
Jan 02, 2014 53.94 54.04 52.78 52.94 5,587,792 -1.51(-2.76%)
Dec 31, 2013 54.42 54.45 54.45 54.45 1,555,469 +0.20(+0.37%)
Dec 30, 2013 54.04 54.51 53.90 54.25 2,081,649 +0.14(+0.25%)
Dec 27, 2013 53.82 54.11 53.53 54.11 2,484,637 +0.53(+1.00%)
Dec 26, 2013 53.68 54.06 53.48 53.58 1,033,123 -0.27(-0.50%)
Dec 24, 2013 53.76 54.23 53.76 53.85 941,047 -0.06(-0.10%)
Dec 23, 2013 53.69 53.91 53.51 53.91 2,263,838 +0.69(+1.29%)
Dec 20, 2013 53.19 53.92 53.17 53.22 4,678,781 +0.10(+0.20%)
Dec 19, 2013 52.76 53.27 52.61 53.12 3,230,901 -0.39(-0.73%)
Dec 18, 2013 52.96 54.29 52.17 53.51 7,656,980 +0.76(+1.43%)
Dec 17, 2013 53.71 53.71 52.65 52.75 4,686,760 -0.59(-1.11%)
Dec 16, 2013 53.49 53.94 53.24 53.34 3,846,980 +0.01(+0.01%)
Dec 13, 2013 53.30 53.43 52.74 53.34 5,709,409 +0.46(+0.87%)
Dec 12, 2013 53.02 53.10 52.17 52.88 4,693,338 -0.43(-0.82%)
Dec 11, 2013 53.88 54.28 53.22 53.31 4,154,781 -0.95(-1.75%)
Dec 10, 2013 53.98 54.32 53.83 54.26 2,925,928 +0.34(+0.63%)
Dec 09, 2013 53.73 54.43 53.56 53.92 4,711,931 +0.66(+1.23%)
Dec 06, 2013 53.68 54.08 53.16 53.26 5,983,671 +0.70(+1.32%)
Dec 05, 2013 52.64 53.53 52.48 52.57 3,830,830 -0.19(-0.36%)
Dec 04, 2013 52.16 53.04 51.94 52.76 4,771,480 +0.41(+0.78%)
Dec 03, 2013 52.00 52.46 51.67 52.35 3,863,892 +0.05(+0.09%)
Dec 02, 2013 52.93 53.19 52.21 52.30 3,661,508 -0.82(-1.55%)
Nov 29, 2013 52.54 53.23 52.49 53.12 3,162,817 +0.73(+1.39%)
Nov 27, 2013 51.38 52.45 51.19 52.40 3,093,201 +0.89(+1.73%)
Nov 26, 2013 51.03 51.54 50.84 51.50 3,315,462 -0.03(-0.06%)
Nov 25, 2013 51.96 52.21 51.45 51.53 2,480,963 -0.62(-1.20%)
Nov 22, 2013 51.63 52.25 51.45 52.16 2,476,223 +0.57(+1.10%)
Nov 21, 2013 51.32 51.82 51.08 51.59 2,430,777 +0.28(+0.55%)
Nov 20, 2013 51.92 52.16 50.99 51.30 3,369,870 -0.48(-0.93%)
Nov 19, 2013 52.00 52.28 51.46 51.79 4,246,515 -0.20(-0.38%)
Nov 18, 2013 52.79 52.79 51.81 51.98 5,459,978 -0.12(-0.23%)
Nov 15, 2013 51.31 52.56 51.29 52.10 5,868,368 +0.90(+1.76%)
Nov 14, 2013 49.91 51.24 49.80 51.20 4,612,445 +1.29(+2.58%)
Nov 13, 2013 49.22 50.00 49.01 49.91 2,323,031 +0.59(+1.20%)
Nov 12, 2013 49.16 49.71 48.82 49.32 4,386,633 -0.06(-0.13%)
Nov 11, 2013 49.47 49.87 49.19 49.38 2,252,378 -0.36(-0.72%)
Nov 08, 2013 49.39 49.76 48.86 49.74 6,862,702 -0.13(-0.25%)
Nov 07, 2013 50.86 50.98 49.76 49.87 4,065,356 -0.70(-1.38%)
Nov 06, 2013 50.76 50.89 50.50 50.56 2,678,145 +0.13(+0.27%)
Nov 05, 2013 51.30 51.52 50.30 50.43 6,738,246 -1.66(-3.19%)
Nov 04, 2013 52.25 52.50 51.90 52.09 3,168,743 +0.16(+0.30%)
Nov 01, 2013 51.68 51.94 51.42 51.93 2,389,757 +0.22(+0.43%)
Oct 31, 2013 51.91 52.11 51.38 51.71 4,100,517 -0.34(-0.65%)
Oct 30, 2013 52.87 52.88 51.75 52.05 3,858,663 -0.55(-1.05%)
Oct 29, 2013 52.56 52.90 52.33 52.60 2,028,724 -0.10(-0.20%)
Oct 28, 2013 51.98 52.73 51.96 52.70 2,958,876 +0.77(+1.48%)
Oct 25, 2013 51.11 52.10 50.66 51.94 2,523,749 +0.80(+1.56%)
Oct 24, 2013 51.55 51.57 50.95 51.14 4,407,286 -0.40(-0.78%)
Oct 23, 2013 51.76 51.84 51.31 51.54 2,578,310 -0.81(-1.55%)
Oct 22, 2013 51.61 52.57 51.54 52.36 5,708,114 +1.27(+2.49%)
Oct 21, 2013 51.82 51.99 50.91 51.08 6,251,890 -0.75(-1.45%)
Oct 18, 2013 52.01 52.32 51.83 51.83 2,204,020 -0.17(-0.33%)
Oct 17, 2013 51.57 52.13 51.57 52.01 1,986,573 +0.31(+0.60%)
Oct 16, 2013 51.70 52.01 51.25 51.70 3,561,706 +0.60(+1.18%)
Oct 15, 2013 51.72 51.97 50.67 51.10 4,127,915 -1.00(-1.91%)
Oct 14, 2013 51.58 52.38 51.34 52.09 2,261,638 +0.07(+0.14%)
Oct 11, 2013 50.97 52.15 50.81 52.02 3,386,672 +0.89(+1.75%)
Oct 10, 2013 50.56 51.37 50.22 51.13 4,666,786 +1.51(+3.04%)
Oct 09, 2013 50.00 50.00 49.40 49.62 3,496,450 -0.07(-0.14%)
Oct 08, 2013 50.74 51.00 49.52 49.69 3,738,361 -1.08(-2.13%)
Oct 07, 2013 50.59 51.16 50.52 50.78 2,956,811 -0.65(-1.26%)
Oct 04, 2013 51.02 51.72 50.86 51.42 2,070,331 +0.51(+0.99%)
Oct 03, 2013 51.84 51.85 50.47 50.92 5,789,805 -1.00(-1.92%)
Oct 02, 2013 51.37 51.91 51.13 51.91 3,067,609 +0.19(+0.37%)
Oct 01, 2013 50.61 51.75 50.42 51.72 5,919,530 +1.23(+2.44%)
Sep 30, 2013 50.29 50.93 50.15 50.49 2,927,135 -0.61(-1.19%)
Sep 27, 2013 51.53 51.81 50.93 51.10 2,827,617 -1.03(-1.97%)
Sep 26, 2013 53.01 53.08 52.02 52.13 2,454,398 -0.53(-1.01%)
Sep 25, 2013 52.20 52.76 52.11 52.66 4,189,416 +0.20(+0.38%)
Sep 24, 2013 52.85 52.93 52.33 52.46 2,538,123 -0.47(-0.90%)
Sep 23, 2013 52.66 53.05 52.57 52.93 3,385,704 +0.44(+0.84%)
Sep 20, 2013 53.98 54.04 52.30 52.49 7,054,408 -1.51(-2.80%)
Sep 19, 2013 54.62 54.77 53.78 54.00 4,492,723 -0.30(-0.55%)
Sep 18, 2013 52.28 54.44 51.51 54.30 7,010,482 +2.09(+4.00%)
Sep 17, 2013 52.47 52.68 51.79 52.21 3,705,129 -0.06(-0.12%)
Sep 16, 2013 52.87 52.73 52.11 52.28 2,195,923 +0.51(+0.99%)
Sep 13, 2013 51.45 52.02 51.30 51.76 3,154,148 +0.58(+1.14%)
Sep 12, 2013 52.28 52.28 51.04 51.18 5,383,630 -1.30(-2.47%)
Sep 11, 2013 52.35 52.80 51.92 52.47 3,499,373 +0.08(+0.15%)
Sep 10, 2013 51.98 52.43 51.67 52.40 5,018,131 +0.89(+1.72%)
Sep 09, 2013 50.17 51.57 49.88 51.51 6,941,630 +1.73(+3.48%)
Sep 06, 2013 49.74 50.31 48.89 49.78 5,442,876 +0.96(+1.98%)
Sep 05, 2013 49.16 49.16 48.65 48.82 3,435,907 -0.41(-0.83%)
Sep 04, 2013 48.90 49.69 48.44 49.23 6,084,182 +0.53(+1.09%)
Sep 03, 2013 49.12 49.36 48.29 48.70 3,902,512 +0.04(+0.08%)
Aug 30, 2013 48.67 48.85 48.16 48.66 5,620,757 +0.32(+0.67%)
Aug 29, 2013 48.42 49.00 47.98 48.33 4,900,497 -0.19(-0.39%)
Aug 28, 2013 49.00 49.48 48.43 48.52 2,909,407 -0.85(-1.73%)
Aug 27, 2013 49.24 49.56 48.83 49.38 6,658,399 -0.90(-1.79%)
Aug 26, 2013 51.70 51.70 50.04 50.28 3,847,110 -1.23(-2.38%)
Aug 23, 2013 51.56 51.96 51.04 51.50 2,594,892 +0.25(+0.49%)
Aug 22, 2013 51.44 52.00 50.76 51.25 2,527,461 +0.08(+0.15%)
Aug 21, 2013 51.83 52.20 51.14 51.17 4,364,807 -1.45(-2.75%)
Aug 20, 2013 51.79 52.81 51.77 52.62 3,210,792 +0.70(+1.34%)
Aug 19, 2013 52.82 53.05 51.77 51.92 3,430,917 -1.23(-2.32%)
Aug 16, 2013 53.64 53.90 53.04 53.15 3,183,501 -0.58(-1.09%)
Aug 15, 2013 53.92 54.03 53.32 53.74 3,550,052 -0.95(-1.73%)
Aug 14, 2013 54.36 55.16 54.32 54.69 5,040,866 +0.21(+0.38%)
Aug 13, 2013 54.39 54.58 54.01 54.48 3,623,195 -0.07(-0.13%)
Aug 12, 2013 55.28 55.82 54.28 54.55 5,430,160 -0.78(-1.41%)
Aug 09, 2013 55.20 55.58 54.93 55.34 2,622,112 -0.21(-0.37%)
Aug 08, 2013 54.85 55.71 54.65 55.54 3,589,298 +1.15(+2.12%)
Aug 07, 2013 54.16 54.59 53.98 54.39 5,191,951 +0.01(+0.01%)
Aug 06, 2013 54.25 54.50 53.67 54.38 3,882,168 +0.07(+0.13%)
Aug 05, 2013 54.54 54.60 54.09 54.31 3,546,068 -0.31(-0.56%)
Aug 02, 2013 53.53 54.91 53.53 54.62 5,025,049 +1.15(+2.16%)
Aug 01, 2013 52.74 53.75 52.68 53.46 5,224,040 +1.25(+2.39%)
Jul 31, 2013 51.45 52.95 51.07 52.21 6,022,897 +0.57(+1.10%)
Jul 30, 2013 52.16 52.21 51.49 51.64 3,192,301 -0.21(-0.41%)
Jul 29, 2013 53.03 53.09 51.79 51.86 3,505,524 -1.40(-2.63%)
Jul 26, 2013 52.99 53.50 52.67 53.26 4,397,632 +0.02(+0.03%)
Jul 25, 2013 53.02 53.44 52.82 53.24 2,311,971 +0.13(+0.24%)
Jul 24, 2013 53.40 53.45 52.73 53.11 3,419,028 -0.36(-0.67%)
Jul 23, 2013 52.86 53.52 52.67 53.47 4,477,380 +0.79(+1.50%)
Jul 22, 2013 52.25 52.74 51.98 52.68 3,479,111 +0.45(+0.86%)
Jul 19, 2013 52.50 52.51 51.94 52.23 3,553,913 -0.49(-0.93%)
Jul 18, 2013 53.00 53.23 52.56 52.72 3,843,134 -0.13(-0.25%)
Jul 17, 2013 52.17 53.08 52.00 52.85 5,910,418 +1.03(+1.98%)
Jul 16, 2013 52.64 52.64 50.95 51.83 6,485,682 -0.46(-0.88%)
Jul 15, 2013 51.76 52.42 51.73 52.28 3,443,063 +0.81(+1.58%)
Jul 12, 2013 51.66 51.90 51.23 51.47 4,159,454 -0.50(-0.96%)
Jul 11, 2013 51.96 52.06 51.37 51.97 5,025,003 +1.17(+2.30%)
Jul 10, 2013 51.08 51.25 50.59 50.80 3,921,362 -0.37(-0.73%)
Jul 09, 2013 51.60 51.38 51.03 51.17 3,258,354 +0.09(+0.17%)
Jul 08, 2013 51.66 51.90 51.06 51.08 3,446,269 +0.12(+0.23%)
Jul 05, 2013 51.80 52.02 50.14 50.96 4,410,001 -0.38(-0.74%)
Jul 03, 2013 50.73 51.78 50.73 51.34 4,464,967 -0.09(-0.17%)
Jul 02, 2013 51.93 52.40 51.02 51.43 4,904,124 -0.73(-1.39%)
Jul 01, 2013 51.78 52.47 51.34 52.16 5,638,624 +0.59(+1.15%)
Jun 28, 2013 49.79 51.60 49.63 51.56 5,501,944 +1.44(+2.87%)
Jun 27, 2013 49.16 50.35 49.10 50.13 6,947,356 +1.86(+3.86%)
Jun 26, 2013 47.58 48.60 47.58 48.26 5,790,019 +1.04(+2.19%)
Jun 25, 2013 47.10 47.53 46.52 47.23 5,209,566 +0.99(+2.14%)
Jun 24, 2013 46.19 46.65 45.29 46.24 7,162,296 -0.70(-1.49%)
Jun 21, 2013 46.41 47.17 45.25 46.94 6,324,338 +0.81(+1.75%)
Jun 20, 2013 47.49 47.70 45.72 46.13 8,672,986 -2.21(-4.58%)
Jun 19, 2013 50.33 50.59 48.33 48.34 6,587,676 -1.91(-3.79%)
Jun 18, 2013 50.31 50.86 50.18 50.25 4,974,276 -0.35(-0.70%)
Jun 17, 2013 51.11 51.36 50.55 50.60 2,611,061 -0.22(-0.43%)
Jun 14, 2013 51.48 51.73 50.77 50.82 3,368,813 -0.54(-1.05%)
Jun 13, 2013 50.41 51.38 50.41 51.36 4,390,794 +1.05(+2.09%)
Jun 12, 2013 51.61 51.61 49.75 50.31 6,105,256 -0.91(-1.78%)
Jun 11, 2013 51.09 51.77 50.88 51.22 4,174,245 -0.71(-1.36%)
Jun 10, 2013 51.79 52.06 51.42 51.93 2,901,800 -0.07(-0.14%)
Jun 07, 2013 52.30 53.49 51.74 52.00 10,991,509 -0.16(-0.30%)
Jun 06, 2013 51.04 52.16 51.03 52.15 5,429,036 +0.96(+1.88%)
Jun 05, 2013 52.63 52.63 51.13 51.19 7,924,555 -1.53(-2.90%)
Jun 04, 2013 53.03 53.28 52.41 52.72 2,921,841 -0.30(-0.56%)
Jun 03, 2013 53.15 53.49 52.21 53.02 7,911,922 -0.59(-1.10%)
May 31, 2013 52.29 53.73 52.20 53.61 9,158,240 +0.93(+1.77%)
May 30, 2013 52.50 53.15 52.45 52.67 2,186,671 -0.13(-0.25%)
May 29, 2013 52.70 53.02 52.49 52.81 3,560,668 -0.13(-0.24%)
May 28, 2013 53.16 53.47 52.78 52.93 3,919,047 -0.02(-0.03%)
May 24, 2013 52.86 53.12 52.30 52.95 6,015,117 -0.49(-0.91%)
May 23, 2013 52.21 53.50 51.85 53.43 6,571,751 +0.44(+0.83%)
May 22, 2013 54.05 54.87 52.75 52.99 7,248,716 -0.93(-1.73%)
May 21, 2013 54.52 54.67 53.04 53.93 7,737,332 -0.77(-1.41%)
May 20, 2013 55.46 55.61 54.53 54.70 8,571,484 -0.81(-1.46%)
May 17, 2013 55.91 56.01 55.42 55.50 7,064,465 -0.36(-0.65%)
May 16, 2013 56.40 56.40 55.69 55.86 3,721,523 -0.57(-1.01%)
May 15, 2013 56.47 56.84 56.21 56.44 2,434,954 +0.03(+0.06%)
May 13, 2013 56.67 56.68 56.27 56.41 2,192,500 -0.27(-0.47%)
May 10, 2013 56.92 57.28 56.26 56.67 3,428,519 -0.44(-0.77%)
May 09, 2013 57.79 58.02 56.95 57.11 2,833,144 -0.52(-0.90%)
May 08, 2013 57.81 58.18 57.39 57.63 3,761,412 -0.21(-0.37%)
May 07, 2013 57.16 57.97 57.16 57.84 3,510,842 +0.73(+1.28%)
May 06, 2013 57.28 57.61 57.00 57.11 1,746,423 -0.49(-0.86%)
May 03, 2013 57.11 58.02 56.37 57.61 5,763,110 +1.24(+2.20%)
May 02, 2013 56.02 56.62 56.02 56.37 3,952,971 +0.50(+0.90%)
May 01, 2013 56.57 56.74 55.60 55.86 3,071,743 -0.89(-1.56%)
Apr 30, 2013 56.23 56.88 56.15 56.75 3,310,574 +0.58(+1.03%)
Apr 29, 2013 56.67 56.87 56.08 56.17 3,298,743 -0.34(-0.60%)
Apr 26, 2013 57.27 57.41 56.46 56.51 2,965,271 -0.90(-1.57%)
Apr 25, 2013 57.12 57.68 56.84 57.41 5,561,507 +0.65(+1.15%)
Apr 24, 2013 57.51 57.51 56.20 56.76 4,658,809 -0.65(-1.13%)
Apr 23, 2013 57.09 57.76 56.92 57.41 4,460,453 +0.32(+0.56%)
Apr 22, 2013 56.90 57.24 56.59 57.09 3,908,204 +0.17(+0.30%)
Apr 19, 2013 56.68 56.92 56.22 56.92 4,100,091 +0.57(+1.02%)
Apr 18, 2013 56.99 56.99 55.96 56.34 3,572,826 -0.14(-0.25%)
Apr 17, 2013 57.34 57.35 56.06 56.48 5,728,192 -1.15(-2.00%)
Apr 16, 2013 57.50 57.88 57.26 57.64 3,091,316 +0.81(+1.42%)
Apr 15, 2013 58.85 58.85 56.81 56.83 8,364,361 -2.35(-3.98%)
Apr 12, 2013 59.78 59.97 59.07 59.18 2,712,059 -0.99(-1.64%)
Apr 11, 2013 59.76 60.24 59.56 60.17 3,583,584 +0.35(+0.59%)
Apr 10, 2013 59.42 60.08 59.36 59.82 4,711,219 +0.71(+1.21%)
Apr 09, 2013 58.65 59.30 58.29 59.10 5,017,968 +0.81(+1.39%)
Apr 08, 2013 58.13 58.44 57.84 58.30 3,796,279 +0.35(+0.61%)
Apr 05, 2013 57.13 58.01 56.77 57.94 4,375,189 +0.29(+0.50%)
Apr 04, 2013 57.87 58.15 57.36 57.65 3,693,373 -0.13(-0.22%)
Apr 03, 2013 58.78 58.86 57.56 57.78 5,445,719 -0.95(-1.62%)
Apr 02, 2013 58.17 58.90 58.14 58.73 4,604,867 +0.62(+1.07%)
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.