Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 40.59 40.81 40.07 40.29 3,653,318 -0.10(-0.24%)
Sep 29, 2010 40.53 40.67 40.29 40.39 2,897,886 -0.14(-0.36%)
Sep 28, 2010 40.35 40.59 39.99 40.53 4,370,233 +0.31(+0.78%)
Sep 27, 2010 40.32 40.49 40.16 40.22 1,959,449 -0.20(-0.49%)
Sep 24, 2010 40.48 40.60 40.22 40.42 2,763,864 +0.57(+1.43%)
Sep 23, 2010 39.72 40.23 39.57 39.85 2,746,745 -0.07(-0.17%)
Sep 22, 2010 39.91 40.16 39.71 39.91 3,305,712 +0.07(+0.17%)
Sep 21, 2010 39.84 39.99 39.50 39.85 3,197,414 +0.26(+0.65%)
Sep 20, 2010 39.42 39.72 39.23 39.59 2,994,328 +0.38(+0.97%)
Sep 17, 2010 39.21 39.53 39.01 39.21 1,740,999 -0.10(-0.25%)
Sep 15, 2010 39.11 39.35 38.95 39.31 2,684,945 +0.11(+0.29%)
Sep 14, 2010 38.82 39.34 38.69 39.19 3,077,408 +0.26(+0.66%)
Sep 13, 2010 38.98 39.06 38.70 38.93 3,662,193 +0.56(+1.47%)
Sep 10, 2010 38.14 38.45 38.05 38.37 2,416,884 +0.37(+0.98%)
Sep 09, 2010 38.33 38.49 37.79 38.00 2,885,115 +0.14(+0.38%)
Sep 08, 2010 37.94 38.20 37.78 37.85 2,585,059 +0.14(+0.36%)
Sep 07, 2010 38.07 38.14 37.67 37.72 3,806,925 -0.63(-1.65%)
Sep 03, 2010 38.28 38.77 38.22 38.35 3,773,308 +0.37(+0.98%)
Sep 02, 2010 37.76 38.00 37.56 37.98 3,289,647 +0.33(+0.87%)
Sep 01, 2010 37.12 37.83 36.93 37.65 6,334,402 +1.25(+3.43%)
Aug 31, 2010 36.39 36.59 36.07 36.40 8,812 +0.05(+0.15%)
Aug 30, 2010 36.93 36.97 36.27 36.35 3,585,174 -0.06(-0.17%)
Aug 27, 2010 36.40 37.15 36.17 36.41 3,832,544 -0.40(-1.07%)
Aug 26, 2010 36.81 37.23 36.21 36.81 1,972 -0.06(-0.16%)
Aug 25, 2010 36.52 36.93 35.95 36.87 8,410,202 +0.02(+0.04%)
Aug 24, 2010 37.21 37.35 36.72 36.85 5,699,493 -0.96(-2.53%)
Aug 23, 2010 38.46 38.65 37.71 37.81 3,606,682 -0.59(-1.54%)
Aug 20, 2010 38.30 38.51 38.09 38.40 1,698,321 -0.09(-0.24%)
Aug 19, 2010 39.03 39.03 38.11 38.49 4,514,280 -0.44(-1.13%)
Aug 18, 2010 38.88 39.09 38.61 38.93 3,213,445 +0.16(+0.41%)
Aug 17, 2010 39.14 39.15 38.75 38.77 21,044 +0.30(+0.77%)
Aug 16, 2010 38.15 38.60 37.82 38.48 1,848,740 +0.28(+0.74%)
Aug 13, 2010 38.20 38.47 38.11 38.20 2,341,731 -0.02(-0.04%)
Aug 12, 2010 37.40 38.32 37.40 38.21 4,887,940 +0.16(+0.42%)
Aug 11, 2010 38.52 38.56 38.03 38.05 4,087,155 -0.90(-2.30%)
Aug 10, 2010 38.97 39.41 38.77 38.95 526 -0.45(-1.14%)
Aug 09, 2010 39.72 39.72 39.20 39.40 3,373,346 +0.00(+0.00%)
Aug 06, 2010 39.40 39.63 39.12 39.40 4,085,788 -0.37(-0.94%)
Aug 05, 2010 39.53 39.95 39.53 39.77 1,832,083 -0.04(-0.10%)
Aug 04, 2010 39.68 39.97 39.50 39.81 2,393,629 +0.30(+0.75%)
Aug 03, 2010 39.44 39.66 39.12 39.51 4,757,650 -0.01(-0.02%)
Aug 02, 2010 39.45 39.63 39.13 39.52 3,475,489 +0.78(+2.00%)
Jul 30, 2010 38.74 38.92 38.22 38.74 3,286,798 +0.03(+0.08%)
Jul 29, 2010 39.27 39.36 38.40 38.71 2,920,906 -0.17(-0.45%)
Jul 28, 2010 38.88 39.17 38.61 38.89 3,178,020 -0.21(-0.54%)
Jul 27, 2010 39.63 39.70 38.87 39.10 4,581,377 -0.20(-0.50%)
Jul 26, 2010 39.12 39.44 38.95 39.30 2,706,978 +0.28(+0.72%)
Jul 23, 2010 38.71 39.06 38.45 39.02 2,592,338 +0.24(+0.61%)
Jul 22, 2010 38.36 38.84 38.13 38.78 3,508,695 +1.05(+2.78%)
Jul 21, 2010 38.03 38.33 37.57 37.73 3,068,092 -0.24(-0.62%)
Jul 20, 2010 36.94 38.01 36.80 37.97 5,540,280 +0.61(+1.63%)
Jul 19, 2010 37.44 37.59 37.14 37.36 2,536,909 +0.11(+0.31%)
Jul 16, 2010 37.25 38.13 37.10 37.25 3,003,479 -0.78(-2.04%)
Jul 15, 2010 38.51 38.56 37.90 38.02 1,990,876 -0.47(-1.22%)
Jul 14, 2010 38.23 38.61 38.07 38.49 3,004,489 +0.14(+0.36%)
Jul 13, 2010 38.13 38.47 37.92 38.36 2,946,505 +0.84(+2.23%)
Jul 12, 2010 37.67 38.07 37.45 37.52 1,947,093 -0.46(-1.22%)
Jul 09, 2010 37.98 38.04 37.54 37.98 3,752,280 +0.15(+0.40%)
Jul 08, 2010 38.06 38.17 37.34 37.83 3,201,916 +0.22(+0.59%)
Jul 07, 2010 36.90 37.66 36.77 37.61 3,264,252 +0.79(+2.15%)
Jul 06, 2010 37.16 37.50 36.48 36.82 4,687,761 +0.66(+1.83%)
Jul 02, 2010 36.16 36.52 35.91 36.16 4,464,959 -0.13(-0.36%)
Jul 01, 2010 36.39 36.62 35.39 36.29 6,274,771 -0.12(-0.33%)
Jun 30, 2010 36.81 37.40 36.29 36.41 4,008,646 -0.53(-1.44%)
Jun 29, 2010 38.01 38.06 36.85 36.94 4,256,003 -2.01(-5.17%)
Jun 25, 2010 38.96 39.02 38.23 38.96 4,175,172 +0.68(+1.77%)
Jun 24, 2010 38.88 38.88 38.14 38.28 2,211,949 -0.65(-1.66%)
Jun 23, 2010 38.93 39.12 38.17 38.93 4,033,267 +0.01(+0.03%)
Jun 22, 2010 39.56 39.94 38.91 38.91 3,918,769 -0.73(-1.85%)
Jun 21, 2010 40.40 40.50 39.59 39.65 3,565,400 +0.08(+0.21%)
Jun 18, 2010 39.56 39.79 39.36 39.56 4,012,755 +0.17(+0.42%)
Jun 17, 2010 39.63 39.67 39.06 39.40 647 -0.06(-0.15%)
Jun 16, 2010 39.14 39.54 38.92 39.46 4,703,725 +0.17(+0.42%)
Jun 15, 2010 38.82 39.46 38.74 39.29 4,917,700 +1.00(+2.61%)
Jun 14, 2010 38.85 39.18 38.26 38.29 4,621,792 -0.11(-0.30%)
Jun 11, 2010 37.76 38.54 37.63 38.41 3,525,299 +0.41(+1.08%)
Jun 10, 2010 37.23 38.13 37.23 38.00 1,231 +1.32(+3.59%)
Jun 09, 2010 36.92 37.38 36.53 36.68 4,891,393 +0.12(+0.32%)
Jun 08, 2010 35.95 36.65 35.95 36.57 5,435,562 +0.75(+2.11%)
Jun 07, 2010 36.23 36.55 35.79 35.81 4,473,401 -0.40(-1.11%)
Jun 04, 2010 36.21 36.92 36.04 36.21 4,972,125 -1.00(-2.68%)
Jun 03, 2010 37.60 37.75 36.91 37.21 3,563,054 -0.11(-0.30%)
Jun 02, 2010 36.89 37.36 36.69 37.32 4,529,560 +0.92(+2.54%)
Jun 01, 2010 36.61 37.48 36.36 36.40 6,046,475 -0.60(-1.62%)
May 28, 2010 37.00 37.96 36.63 37.00 7,843,329 -0.94(-2.47%)
May 27, 2010 37.19 38.01 36.89 37.94 7,495,440 +1.82(+5.05%)
May 26, 2010 35.97 36.73 35.86 36.11 1,851 +0.56(+1.58%)
May 25, 2010 34.24 35.57 34.15 35.55 8,597,466 -0.10(-0.28%)
May 24, 2010 35.82 36.36 35.61 35.65 7,595,089 -0.15(-0.42%)
May 21, 2010 34.26 36.05 34.21 35.80 9,370,963 +0.97(+2.79%)
May 20, 2010 34.86 35.64 34.74 34.83 10,236,985 -1.70(-4.67%)
May 19, 2010 36.40 36.86 35.98 36.54 8,820,464 -0.52(-1.41%)
May 18, 2010 38.42 38.56 36.95 37.06 7,049,464 -0.86(-2.26%)
May 17, 2010 38.07 38.41 37.01 37.91 5,328,260 -0.27(-0.71%)
May 14, 2010 38.19 38.98 37.80 38.19 7,249,727 -1.08(-2.76%)
May 13, 2010 39.50 39.81 39.22 39.27 4,387,355 -0.23(-0.57%)
May 12, 2010 39.05 39.59 38.92 39.50 5,065,830 +0.68(+1.75%)
May 11, 2010 39.13 39.32 38.69 38.82 6,586,547 -0.23(-0.60%)
May 10, 2010 38.97 39.32 38.85 39.05 10,152,362 +2.14(+5.80%)
May 07, 2010 36.71 37.45 35.58 36.91 9,398,165 -2.53(-6.42%)
May 06, 2010 39.44 46.62 34.81 39.44 7,531 +1.85(+4.93%)
May 05, 2010 38.13 38.61 37.49 37.59 10,162,465 -1.20(-3.09%)
May 04, 2010 39.85 39.85 38.62 38.79 4,212 -1.73(-4.28%)
May 03, 2010 40.27 40.74 40.12 40.52 3,028,623 +0.42(+1.04%)
Apr 30, 2010 40.75 41.04 40.06 40.10 4,763,279 -0.55(-1.36%)
Apr 29, 2010 40.70 40.91 40.44 40.65 5,919,060 +0.55(+1.38%)
Apr 28, 2010 39.94 40.19 39.12 40.10 9,857,944 +0.54(+1.38%)
Apr 27, 2010 41.35 41.48 39.53 39.56 6,856 -2.25(-5.38%)
Apr 26, 2010 41.86 42.06 41.64 41.80 4,106,363 +0.02(+0.05%)
Apr 23, 2010 41.47 41.83 41.24 41.78 4,207,139 +0.46(+1.12%)
Apr 22, 2010 40.76 41.38 40.59 41.32 5,824,114 +0.17(+0.42%)
Apr 21, 2010 41.62 41.63 41.09 41.15 3,849,660 -0.17(-0.40%)
Apr 20, 2010 41.15 41.40 41.07 41.31 3,723,042 +0.45(+1.11%)
Apr 19, 2010 40.68 41.07 40.30 40.86 5,650,390 +0.01(+0.02%)
Apr 16, 2010 41.80 41.96 40.79 40.85 8,403,001 -1.11(-2.65%)
Apr 15, 2010 41.76 42.06 41.69 41.96 3,002,536 -0.03(-0.07%)
Apr 14, 2010 41.96 42.00 41.70 41.99 4,258,451 +0.33(+0.80%)
Apr 13, 2010 41.68 41.70 41.37 41.66 3,358,904 -0.06(-0.15%)
Apr 12, 2010 41.62 41.74 41.36 41.72 2,738,624 +0.08(+0.18%)
Apr 09, 2010 41.28 41.65 41.09 41.65 3,348,792 +0.56(+1.36%)
Apr 08, 2010 40.79 41.28 40.55 41.09 5,280,969 +0.14(+0.33%)
Apr 07, 2010 41.34 41.55 40.83 40.95 5,055,177 -0.51(-1.24%)
Apr 06, 2010 41.15 41.49 41.12 41.46 3,727,799 +0.26(+0.62%)
Apr 05, 2010 40.90 41.53 40.90 41.21 2,986,371 +0.42(+1.02%)
Apr 01, 2010 40.64 40.79 40.79 40.79 4,285,111 +0.40(+0.99%)
Mar 31, 2010 40.30 40.53 40.18 40.39 3,604,128 +0.06(+0.15%)
Mar 30, 2010 40.32 40.47 40.05 40.33 3,110,937 +0.17(+0.43%)
Mar 29, 2010 39.90 40.15 39.69 40.15 4,271,746 +0.64(+1.63%)
Mar 26, 2010 39.54 39.75 39.30 39.51 3,408,922 +0.11(+0.29%)
Mar 25, 2010 39.81 39.97 39.38 39.40 4,442,111 +0.03(+0.08%)
Mar 24, 2010 39.69 39.99 39.34 39.37 4,457,744 -0.58(-1.46%)
Mar 23, 2010 39.50 40.00 39.50 39.95 4,051,069 +0.48(+1.23%)
Mar 22, 2010 38.94 39.53 38.64 39.47 2,378,065 +0.20(+0.50%)
Mar 19, 2010 39.44 39.69 38.91 39.27 3,436,556 -0.19(-0.48%)
Mar 18, 2010 39.50 39.55 39.13 39.46 2,658,764 +0.02(+0.04%)
Mar 17, 2010 39.40 39.59 39.27 39.44 4,299,542 +0.43(+1.11%)
Mar 16, 2010 38.85 39.10 38.74 39.01 3,564,677 +0.35(+0.90%)
Mar 15, 2010 38.35 38.82 38.35 38.66 3,173,313 -0.11(-0.27%)
Mar 12, 2010 39.06 39.07 38.61 38.77 2,858,480 +0.04(+0.10%)
Mar 11, 2010 38.59 38.79 38.34 38.73 3,400,856 +0.14(+0.37%)
Mar 10, 2010 38.60 38.86 38.50 38.59 3,130,326 +0.11(+0.28%)
Mar 09, 2010 38.23 38.66 38.19 38.48 2,679,294 +0.22(+0.57%)
Mar 08, 2010 38.38 38.49 38.23 38.26 3,082,329 -0.06(-0.16%)
Mar 05, 2010 38.24 38.38 38.06 38.32 2,857,538 +0.56(+1.48%)
Mar 04, 2010 38.07 38.13 37.67 37.76 3,020,219 -0.23(-0.62%)
Mar 03, 2010 37.71 38.08 37.55 38.00 5,732,216 +0.54(+1.45%)
Mar 02, 2010 37.41 37.60 37.35 37.45 4,546,143 +0.33(+0.88%)
Mar 01, 2010 37.26 37.40 37.05 37.13 4,301,853 +0.32(+0.86%)
Feb 26, 2010 36.76 37.06 36.61 36.81 3,530,913 +0.00(+0.00%)
Feb 25, 2010 36.29 36.82 35.96 36.81 4,185,021 +0.01(+0.02%)
Feb 24, 2010 36.70 36.98 36.59 36.80 2,736,597 +0.27(+0.75%)
Feb 23, 2010 37.01 37.07 36.37 36.53 4,862,922 -0.57(-1.53%)
Feb 22, 2010 37.54 37.55 37.04 37.10 3,854,460 -0.18(-0.49%)
Feb 19, 2010 37.09 37.42 36.78 37.28 4,492,109 +0.04(+0.10%)
Feb 18, 2010 36.70 37.29 36.66 37.24 4,555,179 +0.35(+0.94%)
Feb 17, 2010 36.93 36.97 36.62 36.89 4,402,923 +0.13(+0.35%)
Feb 16, 2010 36.30 36.83 36.09 36.76 4,868,653 +0.88(+2.45%)
Feb 12, 2010 35.23 35.89 35.89 35.89 4,107,649 +0.16(+0.45%)
Feb 11, 2010 34.91 35.80 34.91 35.73 4,619,952 +0.72(+2.05%)
Feb 10, 2010 35.33 35.55 34.81 35.01 4,183,077 -0.28(-0.79%)
Feb 09, 2010 35.49 35.60 34.97 35.29 4,338,189 +0.59(+1.70%)
Feb 08, 2010 34.77 35.08 34.63 34.70 3,448,003 -0.19(-0.54%)
Feb 05, 2010 34.71 34.96 33.84 34.89 5,176,550 +0.08(+0.24%)
Feb 04, 2010 35.77 35.77 34.80 34.80 3,995,242 -1.35(-3.75%)
Feb 03, 2010 35.95 36.31 35.86 36.16 2,686,024 +0.12(+0.34%)
Feb 02, 2010 35.89 36.11 35.66 36.04 3,354,610 +0.78(+2.20%)
Feb 01, 2010 34.93 35.67 34.93 35.26 1,966,584 +0.45(+1.29%)
Jan 29, 2010 35.62 35.92 34.71 34.81 3,752,800 -0.53(-1.50%)
Jan 28, 2010 35.62 35.80 34.92 35.34 3,358,108 -0.12(-0.34%)
Jan 27, 2010 35.58 35.68 34.83 35.46 5,041,532 -0.35(-0.97%)
Jan 26, 2010 35.40 36.14 35.03 35.81 4,171,197 +0.32(+0.90%)
Jan 25, 2010 36.43 36.43 35.48 35.49 3,483,280 -0.29(-0.80%)
Jan 22, 2010 36.02 36.28 35.42 35.78 5,347,461 -0.36(-0.98%)
Jan 21, 2010 37.70 37.75 36.09 36.14 4,645,152 -1.32(-3.54%)
Jan 20, 2010 38.35 38.36 37.44 37.46 4,523,968 -1.05(-2.73%)
Jan 19, 2010 37.91 38.51 37.91 38.51 3,367,748 +0.61(+1.60%)
Jan 15, 2010 38.70 37.91 37.91 37.91 3,432,951 -0.73(-1.88%)
Jan 14, 2010 38.16 38.66 38.04 38.63 1,784,738 -0.04(-0.10%)
Jan 13, 2010 38.77 38.77 38.24 38.67 2,687,595 +0.27(+0.69%)
Jan 12, 2010 38.64 38.83 38.28 38.41 3,238,419 -0.43(-1.11%)
Jan 11, 2010 38.98 39.09 38.65 38.84 2,018,508 -0.02(-0.04%)
Jan 08, 2010 39.16 39.16 38.81 38.85 1,584,786 -0.11(-0.27%)
Jan 07, 2010 38.88 39.12 38.62 38.96 2,211,767 +0.06(+0.16%)
Jan 06, 2010 38.52 39.08 38.52 38.90 3,006,351 +0.47(+1.22%)
Jan 05, 2010 38.60 39.03 38.42 38.43 5,422,662 -0.17(-0.43%)
Jan 04, 2010 37.94 38.64 37.71 38.60 5,291,123 +1.61(+4.36%)
Dec 31, 2009 37.33 36.98 36.98 36.98 1,857,599 -0.27(-0.73%)
Dec 30, 2009 37.44 37.77 37.20 37.26 2,330,392 -0.49(-1.30%)
Dec 29, 2009 37.91 38.01 37.71 37.75 1,315,557 -0.01(-0.02%)
Dec 28, 2009 38.18 38.31 37.55 37.76 1,853,052 -0.37(-0.97%)
Dec 24, 2009 38.04 38.20 37.85 38.13 907,701 +0.20(+0.54%)
Dec 23, 2009 37.97 37.97 37.64 37.92 1,620,284 +0.23(+0.60%)
Dec 22, 2009 36.98 37.76 36.98 37.70 3,927,456 +0.34(+0.91%)
Dec 21, 2009 37.62 38.23 37.31 37.35 3,184,996 -0.14(-0.38%)
Dec 18, 2009 37.86 37.86 37.09 37.50 5,198,814 -0.09(-0.24%)
Dec 17, 2009 37.54 37.82 37.36 37.59 2,829,794 -0.59(-1.55%)
Dec 16, 2009 38.48 38.52 38.07 38.18 2,427,395 +0.04(+0.10%)
Dec 15, 2009 37.88 38.51 37.88 38.14 2,882,889 +0.05(+0.12%)
Dec 14, 2009 37.91 38.16 37.75 38.10 3,143,804 +0.45(+1.21%)
Dec 11, 2009 37.73 37.81 37.50 37.64 3,413,313 +0.22(+0.59%)
Dec 10, 2009 37.22 37.51 37.21 37.42 1,580,213 +0.23(+0.61%)
Dec 09, 2009 37.12 37.27 36.73 37.20 3,923,703 +0.14(+0.37%)
Dec 08, 2009 37.71 37.98 37.02 37.06 4,351,003 -1.11(-2.91%)
Dec 07, 2009 38.41 38.63 38.16 38.17 3,399,413 -0.16(-0.41%)
Dec 04, 2009 38.63 39.11 37.82 38.33 4,715,453 +0.19(+0.50%)
Dec 03, 2009 38.34 38.57 38.08 38.14 4,450,878 +0.03(+0.08%)
Dec 02, 2009 37.57 38.39 37.51 38.11 4,417,972 +0.54(+1.43%)
Dec 01, 2009 36.90 37.95 36.83 37.57 6,107,330 +1.32(+3.63%)
Nov 30, 2009 36.42 36.61 36.25 36.26 3,023,950 -0.30(-0.81%)
Nov 27, 2009 35.52 36.68 35.27 36.55 2,745,740 -0.54(-1.47%)
Nov 25, 2009 36.62 37.14 36.39 37.10 2,229,733 +0.69(+1.89%)
Nov 24, 2009 36.39 36.59 36.00 36.41 2,649,998 -0.06(-0.17%)
Nov 23, 2009 36.05 36.49 35.80 36.47 4,297,651 +0.86(+2.42%)
Nov 20, 2009 35.52 35.77 35.42 35.61 2,231,903 -0.20(-0.57%)
Nov 19, 2009 36.08 36.08 35.37 35.81 4,268,781 -0.45(-1.24%)
Nov 18, 2009 36.64 36.67 36.04 36.26 4,110,939 -0.10(-0.27%)
Nov 17, 2009 36.51 36.70 36.03 36.36 5,736,590 -0.47(-1.27%)
Nov 16, 2009 36.51 37.22 36.33 36.83 3,271,717 +0.69(+1.91%)
Nov 13, 2009 35.55 36.22 35.37 36.14 3,504,363 +0.46(+1.29%)
Nov 12, 2009 35.98 36.06 35.36 35.68 6,952,255 -0.22(-0.61%)
Nov 11, 2009 35.92 36.23 35.74 35.89 4,551,198 +0.42(+1.17%)
Nov 10, 2009 34.96 35.77 34.90 35.48 2,951,030 +0.05(+0.13%)
Nov 09, 2009 34.55 35.49 34.45 35.43 3,127,679 +1.29(+3.79%)
Nov 06, 2009 33.78 34.36 33.78 34.14 1,949,099 -0.17(-0.49%)
Nov 05, 2009 34.02 34.33 33.99 34.30 3,833,195 +0.47(+1.39%)
Nov 04, 2009 33.71 34.26 33.62 33.84 5,326,887 +0.60(+1.80%)
Nov 03, 2009 32.77 33.58 32.47 33.24 5,098,945 -0.12(-0.36%)
Nov 02, 2009 33.45 34.02 32.81 33.36 5,655,978 +0.36(+1.10%)
Oct 30, 2009 34.19 34.27 32.72 33.00 5,398,094 -1.29(-3.75%)
Oct 29, 2009 33.53 34.40 33.32 34.28 5,359,208 +1.48(+4.52%)
Oct 28, 2009 33.81 33.91 32.79 32.80 6,608,683 -1.20(-3.54%)
Oct 27, 2009 34.81 34.91 33.80 34.00 6,394,486 -0.76(-2.20%)
Oct 26, 2009 35.73 36.18 34.63 34.77 5,065,161 -0.82(-2.30%)
Oct 23, 2009 35.86 35.89 35.50 35.58 4,638,873 -0.70(-1.92%)
Oct 22, 2009 36.07 36.40 35.95 36.28 3,482,075 -0.01(-0.02%)
Oct 21, 2009 36.12 36.86 36.08 36.29 5,699,042 +0.14(+0.40%)
Oct 20, 2009 36.20 36.33 36.14 36.14 7,507,870 -0.16(-0.44%)
Oct 19, 2009 36.21 36.45 35.88 36.30 3,988,660 +0.36(+0.99%)
Oct 16, 2009 35.82 36.15 35.72 35.95 4,740,026 -0.37(-1.03%)
Oct 15, 2009 36.02 36.47 35.95 36.32 2,995,985 +0.06(+0.15%)
Oct 14, 2009 36.26 36.46 35.98 36.27 3,800,989 +0.61(+1.72%)
Oct 13, 2009 35.46 35.70 35.21 35.65 4,097,499 +0.27(+0.77%)
Oct 12, 2009 35.23 35.42 34.93 35.38 4,740,135 +0.66(+1.90%)
Oct 09, 2009 34.63 34.85 34.45 34.72 3,083,678 +0.16(+0.46%)
Oct 08, 2009 34.81 34.81 34.20 34.56 3,368,666 +0.43(+1.26%)
Oct 07, 2009 33.66 34.18 33.66 34.13 3,037,498 +0.14(+0.42%)
Oct 06, 2009 33.66 33.99 33.32 33.99 5,007,799 +0.97(+2.93%)
Oct 05, 2009 32.48 33.07 32.19 33.02 3,226,391 +0.70(+2.18%)
Oct 02, 2009 31.72 32.45 31.44 32.31 5,042,077 +0.34(+1.06%)
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.