Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 57.57 57.66 57.66 57.66 2,288,837 +0.14(+0.24%)
Aug 28, 2014 57.21 57.53 57.21 57.53 1,260,324 -0.06(-0.10%)
Aug 27, 2014 57.65 57.73 57.42 57.58 1,120,414 +0.14(+0.24%)
Aug 26, 2014 57.64 57.74 57.37 57.45 1,866,929 +0.08(+0.14%)
Aug 25, 2014 57.41 57.53 57.25 57.37 1,155,270 +0.14(+0.25%)
Aug 22, 2014 57.49 57.49 57.04 57.22 2,683,906 -0.30(-0.52%)
Aug 21, 2014 57.39 57.55 57.25 57.52 2,407,099 +0.36(+0.63%)
Aug 20, 2014 57.04 57.29 56.88 57.16 1,279,447 -0.14(-0.24%)
Aug 19, 2014 57.27 57.35 57.03 57.29 1,699,481 +0.15(+0.27%)
Aug 18, 2014 56.95 57.18 56.85 57.14 1,535,718 +0.48(+0.85%)
Aug 15, 2014 57.10 57.12 56.41 56.66 1,970,834 -0.18(-0.33%)
Aug 14, 2014 56.95 57.13 56.78 56.84 1,475,878 +0.14(+0.24%)
Aug 13, 2014 56.82 57.04 56.63 56.71 2,275,252 +0.21(+0.37%)
Aug 12, 2014 56.19 56.66 56.16 56.50 1,792,387 +0.18(+0.31%)
Aug 11, 2014 55.66 56.35 55.61 56.32 3,832,885 +1.00(+1.82%)
Aug 08, 2014 55.25 55.40 55.05 55.32 2,333,727 +0.22(+0.39%)
Aug 07, 2014 55.73 55.78 54.91 55.10 2,741,646 -0.53(-0.95%)
Aug 06, 2014 55.29 55.68 55.24 55.63 2,593,083 +0.08(+0.14%)
Aug 05, 2014 55.53 55.86 55.26 55.55 3,016,551 -0.46(-0.82%)
Aug 04, 2014 55.57 56.18 55.35 56.01 2,680,273 +0.67(+1.22%)
Aug 01, 2014 54.98 55.47 54.80 55.33 3,079,537 +0.39(+0.72%)
Jul 31, 2014 55.29 55.57 54.68 54.94 3,307,762 -1.00(-1.80%)
Jul 30, 2014 56.55 56.63 55.71 55.94 3,746,531 -0.62(-1.09%)
Jul 29, 2014 56.92 56.92 56.55 56.56 2,547,721 -0.31(-0.55%)
Jul 28, 2014 56.90 57.01 56.72 56.88 1,808,297 -0.10(-0.18%)
Jul 25, 2014 56.60 57.02 56.60 56.98 1,432,272 +0.12(+0.21%)
Jul 24, 2014 56.55 56.96 56.48 56.86 5,222,242 +0.44(+0.78%)
Jul 23, 2014 56.57 56.72 56.39 56.42 1,619,713 -0.03(-0.06%)
Jul 22, 2014 56.76 56.82 56.45 56.45 2,005,448 +0.15(+0.27%)
Jul 21, 2014 56.26 56.43 56.03 56.30 2,237,975 -0.19(-0.34%)
Jul 18, 2014 56.23 56.52 55.97 56.49 1,889,254 +0.62(+1.11%)
Jul 17, 2014 56.03 56.29 55.75 55.87 2,562,934 -0.53(-0.94%)
Jul 16, 2014 56.36 56.56 56.08 56.40 2,660,116 +0.27(+0.49%)
Jul 15, 2014 56.19 56.31 55.94 56.13 2,035,544 +0.06(+0.10%)
Jul 14, 2014 55.78 56.11 55.54 56.07 1,443,782 +0.58(+1.04%)
Jul 11, 2014 55.39 55.70 55.31 55.49 1,344,466 +0.10(+0.19%)
Jul 10, 2014 54.99 55.61 54.92 55.39 3,254,224 -0.36(-0.65%)
Jul 09, 2014 55.45 55.78 55.20 55.75 2,177,684 +0.55(+1.00%)
Jul 08, 2014 55.28 55.47 54.88 55.20 3,198,834 -0.08(-0.15%)
Jul 07, 2014 55.37 55.54 55.20 55.28 1,224,702 -0.27(-0.49%)
Jul 03, 2014 54.98 55.55 55.55 55.55 1,472,987 +0.43(+0.79%)
Jul 02, 2014 54.88 55.12 54.67 55.12 2,817,224 +0.32(+0.59%)
Jul 01, 2014 54.52 54.85 54.44 54.80 2,415,601 +0.32(+0.59%)
Jun 30, 2014 54.39 54.62 54.03 54.47 2,545,419 +0.27(+0.50%)
Jun 27, 2014 54.10 54.61 54.01 54.20 1,979,900 +0.18(+0.34%)
Jun 26, 2014 54.40 54.42 53.97 54.02 1,643,262 -0.30(-0.55%)
Jun 25, 2014 54.48 54.48 54.23 54.31 1,500,018 +0.07(+0.13%)
Jun 24, 2014 54.47 54.62 54.12 54.24 3,584,928 -0.18(-0.32%)
Jun 23, 2014 54.43 54.54 54.20 54.42 2,482,011 -0.14(-0.26%)
Jun 20, 2014 54.37 54.60 54.37 54.56 1,828,401 +0.06(+0.12%)
Jun 19, 2014 54.43 54.67 54.33 54.50 2,246,249 -0.06(-0.10%)
Jun 18, 2014 53.86 54.56 53.70 54.55 3,430,993 +0.83(+1.55%)
Jun 17, 2014 53.78 53.83 53.48 53.72 1,786,107 -0.15(-0.28%)
Jun 16, 2014 53.62 53.89 53.38 53.87 1,336,773 -0.04(-0.07%)
Jun 13, 2014 53.96 54.28 53.85 53.91 1,571,767 -0.29(-0.53%)
Jun 12, 2014 54.45 54.56 54.05 54.20 1,989,717 -0.02(-0.03%)
Jun 11, 2014 53.99 54.30 53.65 54.22 2,421,835 -0.02(-0.04%)
Jun 10, 2014 54.10 54.31 53.82 54.24 2,029,375 -0.14(-0.25%)
Jun 06, 2014 54.10 54.56 54.03 54.38 3,833,641 +0.61(+1.13%)
Jun 05, 2014 53.59 53.90 53.41 53.77 2,476,997 +0.55(+1.04%)
Jun 04, 2014 53.14 53.31 53.06 53.22 1,704,606 -0.23(-0.43%)
Jun 03, 2014 53.14 53.51 52.93 53.45 2,395,163 +0.18(+0.35%)
Jun 02, 2014 53.03 53.34 52.93 53.26 2,191,009 +0.24(+0.45%)
May 30, 2014 53.57 53.60 52.90 53.02 3,267,861 -0.70(-1.31%)
May 29, 2014 53.62 53.89 53.59 53.73 2,117,330 +0.18(+0.33%)
May 28, 2014 53.66 53.70 53.44 53.55 2,119,628 -0.09(-0.16%)
May 27, 2014 53.56 53.91 53.25 53.64 2,639,442 +0.06(+0.12%)
May 23, 2014 53.56 53.58 53.58 53.58 1,728,688 -0.09(-0.16%)
May 22, 2014 53.51 53.79 53.48 53.66 1,596,683 +0.38(+0.71%)
May 21, 2014 53.41 53.71 53.20 53.29 1,470,471 +0.10(+0.20%)
May 20, 2014 52.98 53.42 52.98 53.18 2,043,970 -0.19(-0.36%)
May 19, 2014 53.01 53.50 52.86 53.38 1,654,612 -0.04(-0.07%)
May 16, 2014 53.19 53.48 52.87 53.42 2,869,318 +0.62(+1.17%)
May 15, 2014 53.42 53.60 52.58 52.80 3,244,729 -0.75(-1.41%)
May 14, 2014 53.79 53.79 53.41 53.55 2,432,994 -0.07(-0.13%)
May 13, 2014 53.55 53.96 53.32 53.62 3,171,166 +0.34(+0.63%)
May 12, 2014 53.16 53.31 52.94 53.29 2,612,425 +0.54(+1.03%)
May 09, 2014 52.62 52.96 52.52 52.74 1,661,159 +0.00(+0.00%)
May 08, 2014 53.01 53.41 52.69 52.74 3,229,025 -0.16(-0.30%)
May 07, 2014 52.22 52.96 52.21 52.90 4,011,177 +0.60(+1.15%)
May 06, 2014 51.72 52.61 51.59 52.30 2,925,344 +0.60(+1.16%)
May 05, 2014 51.53 51.73 51.36 51.70 1,766,568 +0.00(+0.00%)
May 02, 2014 51.63 51.99 51.57 51.70 3,794,862 +0.11(+0.22%)
May 01, 2014 51.21 51.65 50.89 51.59 1,825,209 +0.44(+0.86%)
Apr 30, 2014 50.87 51.43 50.82 51.15 3,262,584 -0.15(-0.30%)
Apr 29, 2014 50.65 51.38 50.61 51.30 3,513,113 +0.92(+1.83%)
Apr 28, 2014 50.53 50.66 50.18 50.38 2,409,609 -0.13(-0.25%)
Apr 25, 2014 50.37 50.59 50.12 50.51 3,142,404 -0.39(-0.77%)
Apr 24, 2014 50.86 50.97 50.38 50.90 1,804,639 +0.18(+0.35%)
Apr 23, 2014 50.94 50.95 50.41 50.73 2,750,253 -0.33(-0.64%)
Apr 22, 2014 51.33 51.41 50.97 51.05 1,908,214 -0.27(-0.53%)
Apr 21, 2014 51.91 51.91 51.29 51.33 2,536,505 -0.60(-1.16%)
Apr 17, 2014 51.65 51.93 51.93 51.93 2,230,609 +0.24(+0.46%)
Apr 16, 2014 51.29 51.70 51.06 51.69 4,851,783 +0.76(+1.49%)
Apr 15, 2014 51.13 51.25 50.47 50.93 3,605,057 -0.46(-0.89%)
Apr 14, 2014 51.21 51.45 51.00 51.38 4,644,829 +0.34(+0.66%)
Apr 11, 2014 50.62 51.19 50.50 51.05 5,438,713 +0.05(+0.09%)
Apr 10, 2014 51.93 52.06 50.95 51.00 4,689,017 -0.92(-1.77%)
Apr 09, 2014 51.97 52.02 51.33 51.92 3,209,201 +0.08(+0.15%)
Apr 08, 2014 51.91 52.30 51.65 51.84 4,247,907 +0.38(+0.75%)
Apr 07, 2014 51.58 51.88 51.18 51.45 3,415,330 -0.10(-0.19%)
Apr 04, 2014 51.69 52.00 51.44 51.55 8,121,545 +0.58(+1.13%)
Apr 03, 2014 51.16 51.45 50.45 50.97 2,734,752 -0.54(-1.04%)
Apr 02, 2014 51.13 51.52 51.13 51.51 3,309,849 +0.30(+0.59%)
Apr 01, 2014 51.46 51.65 51.04 51.21 2,293,934 +0.00(+0.00%)
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%)
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.