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 (%)
Jan 31, 2018 45.60 45.66 45.22 45.49 2,942,295 +0.40(+0.89%)
Jan 30, 2018 45.39 45.61 44.79 45.09 3,400,270 -0.58(-1.28%)
Jan 29, 2018 46.06 46.15 45.58 45.67 3,772,601 -0.64(-1.39%)
Jan 26, 2018 46.16 46.38 45.88 46.31 2,515,860 +0.51(+1.10%)
Jan 25, 2018 46.50 46.81 45.79 45.81 7,092,831 -0.38(-0.82%)
Jan 24, 2018 45.43 46.29 45.42 46.18 6,490,608 +1.20(+2.67%)
Jan 23, 2018 44.64 45.09 44.45 44.98 3,307,888 -0.03(-0.06%)
Jan 22, 2018 44.90 45.01 44.76 45.01 2,108,071 +0.06(+0.13%)
Jan 19, 2018 45.40 45.46 44.84 44.95 3,172,534 -0.12(-0.27%)
Jan 18, 2018 44.92 45.10 44.75 45.07 3,019,529 +0.33(+0.73%)
Jan 17, 2018 44.37 45.01 44.34 44.74 3,989,940 +0.49(+1.10%)
Jan 16, 2018 44.22 44.37 44.05 44.26 4,858,681 +0.84(+1.93%)
Jan 12, 2018 43.42 43.42 43.42 0 +0.85(+1.99%)
Jan 11, 2018 42.29 42.57 42.16 42.57 3,290,505 +0.19(+0.44%)
Jan 10, 2018 42.20 42.38 8,159,996 -0.95(-2.19%)
Jan 09, 2018 43.62 43.67 43.07 43.33 4,057,341 -0.33(-0.76%)
Jan 08, 2018 43.55 43.85 43.49 43.67 3,477,278 +0.00(+0.00%)
Jan 05, 2018 43.39 43.70 43.22 43.67 3,199,239 +0.45(+1.05%)
Jan 04, 2018 43.45 43.66 43.18 43.21 2,948,209 +0.07(+0.16%)
Jan 03, 2018 43.49 43.63 43.05 43.14 4,165,507 -0.01(-0.02%)
Jan 02, 2018 42.69 43.17 42.50 43.15 3,774,584 +0.93(+2.21%)
Dec 29, 2017 42.22 42.22 42.22 0 +0.62(+1.48%)
Dec 28, 2017 41.54 41.76 41.46 41.60 1,667,038 +0.06(+0.14%)
Dec 27, 2017 41.20 41.58 41.20 41.54 2,054,714 +0.54(+1.32%)
Dec 26, 2017 41.54 41.66 40.93 41.00 1,679,439 -0.25(-0.60%)
Dec 22, 2017 41.69 41.86 40.97 41.25 3,253,628 -0.47(-1.13%)
Dec 21, 2017 42.24 42.32 41.69 41.72 2,440,658 -0.51(-1.22%)
Dec 20, 2017 42.37 42.54 42.12 42.24 1,749,207 -0.15(-0.36%)
Dec 19, 2017 43.61 43.61 42.35 42.39 3,285,164 -0.67(-1.55%)
Dec 18, 2017 42.80 43.23 42.59 43.06 3,430,645 +0.66(+1.56%)
Dec 15, 2017 42.52 42.69 42.17 42.40 4,707,232 -0.02(-0.04%)
Dec 14, 2017 42.77 42.85 42.41 42.41 1,796,570 -0.31(-0.73%)
Dec 13, 2017 41.97 42.81 41.85 42.73 3,659,046 +0.80(+1.90%)
Dec 12, 2017 42.00 42.05 41.49 41.93 2,137,647 -0.21(-0.50%)
Dec 11, 2017 42.41 42.52 42.13 42.14 1,482,976 -0.28(-0.66%)
Dec 08, 2017 42.18 42.46 41.96 42.42 2,203,663 +0.59(+1.40%)
Dec 07, 2017 41.73 42.11 41.70 41.84 3,219,377 -0.20(-0.46%)
Dec 06, 2017 42.32 42.48 41.90 42.03 2,981,031 -0.67(-1.57%)
Dec 05, 2017 42.44 42.83 42.34 42.70 4,382,319 +0.00(+0.00%)
Dec 04, 2017 43.02 43.09 42.48 42.70 3,019,746 -0.08(-0.20%)
Dec 01, 2017 42.54 43.08 42.24 42.79 4,618,429 +0.23(+0.54%)
Nov 30, 2017 43.16 43.70 42.49 42.56 5,944,140 -0.84(-1.93%)
Nov 29, 2017 43.11 43.42 42.81 43.40 3,725,281 +0.15(+0.35%)
Nov 28, 2017 43.09 43.26 42.86 43.24 3,549,229 +0.25(+0.59%)
Nov 27, 2017 43.69 43.69 42.97 42.99 2,389,558 -0.47(-1.09%)
Nov 24, 2017 43.85 43.99 43.43 43.47 1,207,442 -0.14(-0.33%)
Nov 22, 2017 43.50 43.74 43.24 43.61 3,350,475 +0.34(+0.78%)
Nov 21, 2017 42.81 43.43 42.78 43.27 4,165,693 +0.87(+2.06%)
Nov 20, 2017 42.35 42.63 42.22 42.40 2,144,336 -0.22(-0.52%)
Nov 17, 2017 42.35 42.87 42.19 42.62 5,176,681 +0.41(+0.96%)
Nov 16, 2017 41.93 42.36 41.79 42.21 3,447,214 +0.53(+1.26%)
Nov 15, 2017 41.74 41.89 41.05 41.68 4,923,055 -0.20(-0.49%)
Nov 14, 2017 42.18 42.28 41.77 41.89 3,967,287 -0.29(-0.68%)
Nov 13, 2017 42.00 42.27 41.78 42.18 4,757,703 -0.01(-0.02%)
Nov 10, 2017 42.92 43.07 42.17 42.18 5,032,115 -0.86(-2.01%)
Nov 09, 2017 42.68 43.17 42.52 43.05 2,970,110 +0.09(+0.22%)
Nov 08, 2017 43.16 43.31 42.91 42.96 1,461,278 -0.08(-0.18%)
Nov 07, 2017 43.29 43.45 42.86 43.03 4,091,917 -0.26(-0.61%)
Nov 06, 2017 42.80 43.35 42.51 43.30 5,433,125 +0.79(+1.86%)
Nov 03, 2017 42.70 42.77 41.70 42.51 4,294,790 -0.15(-0.36%)
Nov 02, 2017 42.40 42.78 42.30 42.66 1,852,693 +0.20(+0.46%)
Nov 01, 2017 42.73 42.94 42.37 42.46 2,704,784 -0.21(-0.50%)
Oct 31, 2017 42.79 42.93 42.53 42.68 4,175,780 +0.15(+0.36%)
Oct 30, 2017 43.12 43.23 42.36 42.52 3,094,511 -0.45(-1.05%)
Oct 27, 2017 42.80 43.13 42.51 42.97 4,552,519 +0.38(+0.90%)
Oct 26, 2017 43.10 43.46 42.56 42.59 3,611,649 -0.38(-0.89%)
Oct 25, 2017 44.07 44.07 42.92 42.97 5,214,624 -0.82(-1.88%)
Oct 24, 2017 43.53 43.88 43.47 43.80 4,887,187 +0.25(+0.58%)
Oct 23, 2017 44.14 44.25 43.51 43.54 3,584,492 -0.53(-1.19%)
Oct 20, 2017 44.61 44.68 44.02 44.07 5,793,970 -0.50(-1.12%)
Oct 19, 2017 44.38 44.60 44.23 44.57 3,201,479 +0.25(+0.55%)
Oct 18, 2017 44.76 44.76 44.25 44.32 3,383,048 -0.47(-1.04%)
Oct 17, 2017 43.90 44.90 43.37 44.79 12,279,239 +1.14(+2.60%)
Oct 16, 2017 44.04 44.39 43.65 43.65 5,666,626 -0.54(-1.23%)
Oct 13, 2017 44.54 44.75 44.08 44.19 3,947,056 -0.27(-0.61%)
Oct 12, 2017 44.72 44.87 44.38 44.47 4,447,542 -0.42(-0.93%)
Oct 11, 2017 44.71 45.01 44.59 44.88 3,146,491 +0.29(+0.65%)
Oct 10, 2017 45.39 45.49 44.54 44.59 3,807,529 -0.39(-0.87%)
Oct 09, 2017 45.38 45.41 44.86 44.98 2,267,735 -0.44(-0.97%)
Oct 06, 2017 45.53 45.61 45.19 45.42 2,676,299 -0.36(-0.80%)
Oct 05, 2017 46.42 46.65 45.65 45.79 4,714,156 -0.54(-1.17%)
Oct 04, 2017 46.42 46.62 46.27 46.33 2,808,366 -0.17(-0.36%)
Oct 03, 2017 46.29 46.63 46.22 46.50 2,734,460 +0.14(+0.31%)
Oct 02, 2017 46.18 46.49 46.12 46.36 2,338,384 +0.05(+0.11%)
Sep 29, 2017 46.21 46.50 46.09 46.31 3,449,433 +0.14(+0.31%)
Sep 28, 2017 45.98 46.26 45.86 46.16 3,184,436 +0.02(+0.04%)
Sep 27, 2017 46.50 46.68 46.00 46.14 3,482,435 -0.84(-1.79%)
Sep 26, 2017 47.06 47.48 46.73 46.98 1,680,759 -0.15(-0.32%)
Sep 25, 2017 47.15 47.34 46.97 47.14 1,735,928 -0.34(-0.71%)
Sep 22, 2017 47.30 47.65 47.30 47.48 1,930,145 +0.22(+0.47%)
Sep 21, 2017 47.26 47.44 46.94 47.26 1,773,412 -0.11(-0.23%)
Sep 20, 2017 47.37 47.83 47.04 47.37 2,835,242 +0.18(+0.38%)
Sep 19, 2017 47.43 47.66 46.91 47.19 4,523,336 -0.22(-0.47%)
Sep 18, 2017 47.30 47.64 47.28 47.41 2,611,856 -0.13(-0.27%)
Sep 15, 2017 47.54 47.58 47.32 47.54 2,592,146 -0.06(-0.12%)
Sep 14, 2017 47.15 47.59 46.93 47.59 2,292,185 +0.20(+0.43%)
Sep 13, 2017 47.48 47.54 47.18 47.39 2,335,611 -0.30(-0.62%)
Sep 12, 2017 47.65 47.82 47.57 47.69 1,818,407 -0.16(-0.34%)
Sep 11, 2017 47.46 47.89 47.46 47.85 1,568,381 +0.48(+1.02%)
Sep 08, 2017 47.66 47.72 47.25 47.37 2,056,652 -0.47(-0.97%)
Sep 07, 2017 47.94 48.10 47.63 47.83 1,853,427 +0.20(+0.41%)
Sep 06, 2017 47.20 47.78 47.17 47.64 3,816,687 +0.53(+1.12%)
Sep 05, 2017 47.87 48.00 47.01 47.11 3,568,752 -1.02(-2.11%)
Sep 01, 2017 48.12 48.21 47.94 48.13 2,027,793 +0.25(+0.51%)
Aug 31, 2017 48.18 48.22 47.82 47.88 1,781,764 -0.32(-0.67%)
Aug 30, 2017 48.02 48.26 47.90 48.21 1,445,605 +0.22(+0.46%)
Aug 29, 2017 47.76 48.04 47.63 47.98 1,606,596 -0.03(-0.05%)
Aug 28, 2017 48.60 48.63 47.92 48.01 1,801,178 -0.85(-1.74%)
Aug 25, 2017 48.85 49.03 48.65 48.86 1,356,530 +0.28(+0.58%)
Aug 24, 2017 48.73 48.82 48.52 48.58 1,947,309 +0.02(+0.03%)
Aug 23, 2017 48.19 48.60 48.18 48.56 1,540,437 -0.14(-0.28%)
Aug 22, 2017 48.86 48.88 48.65 48.70 1,672,387 +0.08(+0.17%)
Aug 21, 2017 48.43 48.71 48.35 48.61 1,351,800 +0.40(+0.83%)
Aug 18, 2017 47.70 48.37 47.51 48.21 2,156,090 +0.54(+1.14%)
Aug 17, 2017 48.32 48.50 47.67 47.67 2,191,625 -0.75(-1.56%)
Aug 16, 2017 48.49 48.51 48.04 48.43 3,237,587 +0.31(+0.65%)
Aug 15, 2017 47.99 48.16 47.87 48.11 854,859 +0.03(+0.05%)
Aug 14, 2017 47.91 48.24 47.83 48.09 2,504,424 +0.59(+1.25%)
Aug 11, 2017 47.15 47.66 47.05 47.49 1,876,628 +0.36(+0.77%)
Aug 10, 2017 47.49 47.54 47.04 47.13 3,695,682 -0.41(-0.86%)
Aug 09, 2017 47.27 47.59 47.15 47.54 1,797,001 -0.38(-0.80%)
Aug 08, 2017 47.95 48.21 47.83 47.92 1,803,571 +0.10(+0.21%)
Aug 07, 2017 47.81 47.86 47.65 47.82 1,991,686 -0.07(-0.14%)
Aug 04, 2017 48.02 48.05 47.67 47.88 1,865,689 +0.08(+0.18%)
Aug 03, 2017 47.87 47.88 47.64 47.80 1,987,136 -0.02(-0.04%)
Aug 02, 2017 47.55 48.05 47.48 47.82 1,778,875 +0.13(+0.27%)
Aug 01, 2017 47.90 48.26 47.62 47.69 4,035,879 -0.05(-0.11%)
Jul 31, 2017 47.99 47.99 47.50 47.74 2,675,511 -0.32(-0.67%)
Jul 28, 2017 47.98 48.07 47.63 48.06 2,050,191 +0.04(+0.09%)
Jul 27, 2017 48.86 48.94 47.91 48.02 2,820,505 -0.78(-1.60%)
Jul 26, 2017 48.43 48.86 48.23 48.80 2,266,082 +0.44(+0.91%)
Jul 25, 2017 48.73 48.73 48.31 48.36 2,082,561 -0.13(-0.26%)
Jul 24, 2017 48.53 48.57 48.11 48.48 1,890,864 -0.12(-0.24%)
Jul 21, 2017 48.60 48.72 48.48 48.60 1,771,122 +0.06(+0.12%)
Jul 20, 2017 48.47 48.69 48.42 48.54 1,882,711 +0.08(+0.17%)
Jul 19, 2017 48.65 48.82 48.34 48.46 1,909,246 -0.10(-0.21%)
Jul 18, 2017 48.62 48.70 48.43 48.56 1,980,795 +0.06(+0.12%)
Jul 17, 2017 48.30 48.68 48.13 48.50 3,628,395 +0.13(+0.26%)
Jul 14, 2017 48.10 48.56 47.92 48.37 2,692,367 +0.59(+1.24%)
Jul 13, 2017 47.63 47.81 47.45 47.78 1,537,342 +0.28(+0.59%)
Jul 12, 2017 47.65 47.82 47.21 47.50 3,113,158 +0.77(+1.65%)
Jul 11, 2017 46.66 47.06 46.65 46.73 2,336,411 -0.12(-0.25%)
Jul 10, 2017 46.21 46.89 46.15 46.85 3,507,633 +0.94(+2.05%)
Jul 07, 2017 45.80 45.98 45.37 45.91 2,422,705 +0.57(+1.25%)
Jul 06, 2017 45.53 45.54 45.17 45.34 2,494,158 -0.32(-0.71%)
Jul 05, 2017 45.42 45.86 45.32 45.66 2,081,983 -0.04(-0.09%)
Jul 03, 2017 45.88 46.09 45.64 45.70 1,623,145 -0.03(-0.07%)
Jun 30, 2017 45.64 45.87 45.60 45.74 2,297,969 +0.29(+0.63%)
Jun 29, 2017 45.64 45.75 45.04 45.45 2,887,877 -0.64(-1.40%)
Jun 28, 2017 45.77 46.17 45.59 46.09 2,013,681 +0.64(+1.40%)
Jun 27, 2017 45.65 45.71 45.27 45.46 1,975,452 -0.53(-1.16%)
Jun 26, 2017 45.86 46.05 45.79 45.99 2,777,502 +0.58(+1.27%)
Jun 23, 2017 45.18 45.55 45.03 45.42 1,533,452 +0.38(+0.85%)
Jun 22, 2017 44.95 45.26 44.72 45.03 1,342,846 +0.42(+0.95%)
Jun 21, 2017 44.87 45.08 44.57 44.61 2,353,475 -0.19(-0.42%)
Jun 20, 2017 45.36 45.36 44.80 44.80 2,899,371 -0.66(-1.45%)
Jun 19, 2017 45.66 45.84 45.26 45.46 3,238,013 -0.23(-0.50%)
Jun 16, 2017 45.26 45.76 45.02 45.68 3,728,126 +0.57(+1.26%)
Jun 15, 2017 44.88 45.20 44.65 45.11 3,437,274 -0.33(-0.72%)
Jun 14, 2017 45.28 45.73 45.16 45.44 4,802,446 +0.38(+0.84%)
Jun 13, 2017 45.05 45.12 44.88 45.06 2,006,640 +0.11(+0.24%)
Jun 12, 2017 44.74 44.95 44.51 44.95 2,131,605 +0.19(+0.43%)
Jun 09, 2017 44.64 44.98 44.58 44.76 2,640,453 +0.02(+0.04%)
Jun 08, 2017 45.09 45.09 44.71 44.74 1,623,810 -0.06(-0.13%)
Jun 07, 2017 44.83 44.96 44.46 44.80 1,881,443 +0.14(+0.32%)
Jun 06, 2017 44.78 45.07 44.62 44.66 2,128,557 -0.18(-0.39%)
Jun 05, 2017 44.05 44.89 44.05 44.83 5,240,123 +1.22(+2.79%)
Jun 02, 2017 43.83 44.01 43.51 43.62 3,231,515 -0.10(-0.23%)
Jun 01, 2017 43.39 43.89 43.36 43.72 3,526,035 +0.42(+0.97%)
May 31, 2017 43.69 43.69 43.21 43.30 3,961,633 -0.36(-0.83%)
May 30, 2017 44.10 44.19 43.57 43.66 3,061,274 -0.85(-1.90%)
May 26, 2017 44.36 44.68 44.21 44.51 1,567,317 +0.35(+0.80%)
May 25, 2017 44.82 44.94 44.12 44.16 2,687,117 -0.39(-0.87%)
May 24, 2017 43.97 44.57 43.90 44.54 2,648,050 +0.84(+1.92%)
May 23, 2017 43.63 43.82 43.42 43.70 1,498,086 +0.21(+0.48%)
May 22, 2017 43.95 44.25 43.38 43.49 2,308,762 -0.13(-0.31%)
May 19, 2017 43.21 43.82 43.15 43.63 4,629,775 +1.07(+2.52%)
May 18, 2017 42.36 42.96 42.06 42.55 6,547,045 -0.67(-1.55%)
May 17, 2017 43.61 43.69 43.21 43.22 3,304,892 -0.85(-1.92%)
May 16, 2017 44.20 44.42 44.07 44.07 1,490,019 -0.15(-0.34%)
May 15, 2017 44.09 44.34 44.05 44.22 2,566,755 +0.54(+1.23%)
May 12, 2017 43.74 43.87 43.51 43.69 1,498,582 +0.05(+0.12%)
May 11, 2017 43.69 43.72 43.43 43.64 1,525,507 -0.01(-0.02%)
May 10, 2017 43.55 43.88 43.49 43.64 2,270,799 +0.49(+1.15%)
May 09, 2017 42.87 43.39 42.83 43.15 2,774,949 +0.36(+0.84%)
May 08, 2017 43.17 43.27 42.64 42.79 2,577,954 -0.44(-1.01%)
May 05, 2017 42.66 43.26 42.61 43.22 2,204,563 +0.60(+1.40%)
May 04, 2017 43.10 43.36 42.45 42.63 5,209,156 -0.65(-1.49%)
May 03, 2017 43.74 43.77 43.21 43.27 2,409,130 -0.64(-1.45%)
May 02, 2017 43.59 43.94 43.57 43.91 2,968,796 +0.23(+0.54%)
May 01, 2017 43.58 43.89 43.31 43.68 1,023,185 +0.26(+0.60%)
Apr 28, 2017 43.22 43.49 42.95 43.42 2,208,345 +0.27(+0.62%)
Apr 27, 2017 43.29 43.32 42.96 43.15 3,877,419 +0.38(+0.88%)
Apr 26, 2017 43.42 43.58 42.29 42.77 9,802,364 -0.88(-2.02%)
Apr 25, 2017 43.39 43.73 43.38 43.65 3,129,907 -0.16(-0.36%)
Apr 24, 2017 43.91 44.10 43.78 43.81 2,761,128 +0.72(+1.67%)
Apr 21, 2017 43.04 43.16 42.82 43.09 2,219,035 -0.08(-0.19%)
Apr 20, 2017 42.96 43.22 42.74 43.17 2,076,224 +0.45(+1.06%)
Apr 19, 2017 43.08 43.11 42.54 42.72 3,986,155 -0.52(-1.20%)
Apr 18, 2017 43.32 43.57 43.13 43.24 2,667,295 -0.20(-0.46%)
Apr 17, 2017 43.14 43.45 43.06 43.44 2,472,087 +0.50(+1.17%)
Apr 13, 2017 43.22 43.53 42.85 42.94 2,738,155 -0.17(-0.39%)
Apr 12, 2017 43.48 43.51 42.82 43.11 5,334,946 -0.43(-0.98%)
Apr 11, 2017 43.69 43.75 43.02 43.53 5,309,858 -0.15(-0.35%)
Apr 10, 2017 43.62 43.82 43.34 43.69 2,277,676 +0.01(+0.02%)
Apr 07, 2017 43.41 43.84 43.32 43.68 4,007,410 +0.50(+1.17%)
Apr 06, 2017 43.28 43.34 43.04 43.17 2,581,881 -0.17(-0.39%)
Apr 05, 2017 43.66 43.82 43.30 43.34 3,633,314 +0.00(+0.00%)
Apr 04, 2017 42.87 43.38 42.85 43.34 2,462,084 +0.03(+0.06%)
Apr 03, 2017 42.98 43.42 42.98 43.32 3,299,911 +0.39(+0.92%)
Mar 31, 2017 43.18 43.24 42.78 42.92 2,982,822 -0.39(-0.89%)
Mar 30, 2017 43.58 43.64 43.17 43.31 4,238,222 -0.14(-0.33%)
Mar 29, 2017 43.17 43.63 42.93 43.45 3,553,892 +0.45(+1.05%)
Mar 28, 2017 43.32 43.53 42.96 43.00 2,730,413 -0.20(-0.47%)
Mar 27, 2017 42.69 43.27 42.60 43.20 2,639,876 -0.05(-0.12%)
Mar 24, 2017 42.74 43.40 42.71 43.25 3,391,823 +0.68(+1.60%)
Mar 23, 2017 41.97 42.78 41.97 42.57 3,534,132 +0.45(+1.08%)
Mar 22, 2017 41.91 42.31 41.83 42.12 4,147,851 +0.06(+0.14%)
Mar 21, 2017 42.51 42.96 42.00 42.06 6,217,803 -0.22(-0.53%)
Mar 20, 2017 42.13 42.60 42.00 42.28 3,019,741 +0.28(+0.67%)
Mar 17, 2017 41.60 42.16 41.47 42.00 6,410,001 +0.62(+1.50%)
Mar 16, 2017 41.40 41.79 41.17 41.38 4,995,318 +0.48(+1.17%)
Mar 15, 2017 39.79 40.98 39.58 40.90 8,952,151 +1.28(+3.24%)
Mar 14, 2017 39.66 39.71 39.21 39.62 3,254,867 -0.19(-0.48%)
Mar 13, 2017 39.93 40.08 39.68 39.81 3,428,184 -0.08(-0.19%)
Mar 10, 2017 39.99 40.17 39.78 39.89 3,147,057 +0.44(+1.11%)
Mar 09, 2017 39.58 39.63 39.21 39.45 3,832,835 -0.53(-1.32%)
Mar 08, 2017 40.12 40.48 39.93 39.98 2,346,252 -0.46(-1.14%)
Mar 07, 2017 40.71 40.81 40.30 40.44 2,690,619 -0.10(-0.25%)
Mar 06, 2017 40.32 40.59 39.96 40.54 2,917,591 +0.31(+0.77%)
Mar 03, 2017 39.91 40.41 39.71 40.23 6,075,129 +1.08(+2.76%)
Mar 02, 2017 39.42 39.52 39.04 39.15 2,601,991 -0.51(-1.29%)
Mar 01, 2017 39.04 39.85 38.92 39.66 7,031,459 +1.01(+2.60%)
Feb 28, 2017 39.34 39.45 38.54 38.65 4,611,327 -0.66(-1.69%)
Feb 27, 2017 39.35 39.57 39.20 39.32 3,625,391 +0.16(+0.41%)
Feb 24, 2017 39.42 39.42 38.93 39.16 3,729,157 -0.53(-1.33%)
Feb 23, 2017 39.89 40.14 39.42 39.68 4,192,861 +0.27(+0.68%)
Feb 22, 2017 39.55 39.73 39.21 39.42 3,791,287 -0.10(-0.25%)
Feb 21, 2017 38.37 39.66 38.37 39.52 5,460,705 +1.17(+3.04%)
Feb 17, 2017 38.35 38.35 38.35 0 -0.21(-0.54%)
Feb 16, 2017 38.69 38.92 38.46 38.56 2,752,561 -0.18(-0.48%)
Feb 15, 2017 38.62 38.87 38.56 38.74 3,453,518 -0.14(-0.37%)
Feb 14, 2017 39.04 39.15 38.52 38.89 3,123,598 -0.11(-0.28%)
Feb 13, 2017 39.19 39.27 38.74 39.00 5,207,540 -0.11(-0.28%)
Feb 10, 2017 38.58 39.44 38.50 39.11 6,714,475 +0.60(+1.57%)
Feb 09, 2017 38.14 38.81 38.28 38.50 3,149,642 +0.36(+0.95%)
Feb 08, 2017 37.82 38.26 37.79 38.14 2,286,835 +0.35(+0.93%)
Feb 07, 2017 38.06 38.24 37.62 37.79 2,538,332 -0.28(-0.73%)
Feb 06, 2017 38.37 38.49 37.85 38.07 2,738,974 -0.54(-1.39%)
Feb 03, 2017 38.59 38.70 38.26 38.60 3,194,258 +0.33(+0.85%)
Feb 02, 2017 37.91 38.33 37.85 38.28 5,461,845 +0.60(+1.60%)
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.