Mexico Ishares MSCI ETF (NY: EWW )

49.42 USD -0.66 (-1.32%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 51.91 52.92 51.39 52.85 3,340,789 +0.42(+0.80%)
Aug 28, 2015 52.08 52.80 51.80 52.43 2,549,171 -0.01(-0.02%)
Aug 27, 2015 50.98 52.47 50.86 52.44 5,302,912 +1.96(+3.88%)
Aug 26, 2015 50.42 50.56 49.22 50.48 5,692,458 +1.04(+2.10%)
Aug 25, 2015 49.88 50.95 49.42 49.44 4,728,475 +0.53(+1.08%)
Aug 24, 2015 48.12 49.81 46.35 48.91 10,020,881 -1.62(-3.21%)
Aug 21, 2015 51.44 51.88 50.50 50.53 4,469,223 -1.83(-3.50%)
Aug 20, 2015 52.37 52.73 52.17 52.36 2,716,955 -0.87(-1.63%)
Aug 19, 2015 54.05 54.05 53.09 53.23 4,043,057 -1.00(-1.84%)
Aug 18, 2015 54.01 54.39 53.92 54.23 3,244,299 -0.16(-0.29%)
Aug 17, 2015 53.88 54.51 53.82 54.39 1,189,285 +0.10(+0.18%)
Aug 14, 2015 54.33 54.75 54.23 54.29 1,003,428 -0.02(-0.04%)
Aug 13, 2015 54.90 55.12 54.26 54.31 2,093,158 -0.67(-1.22%)
Aug 12, 2015 55.39 55.39 54.29 54.98 3,056,317 -0.42(-0.76%)
Aug 11, 2015 56.28 56.28 55.27 55.40 2,719,147 -1.44(-2.53%)
Aug 10, 2015 56.43 56.96 56.27 56.84 1,624,601 +0.55(+0.98%)
Aug 07, 2015 55.66 56.38 55.66 56.29 1,811,850 +0.51(+0.91%)
Aug 06, 2015 55.79 55.94 55.68 55.78 1,680,120 +0.08(+0.14%)
Aug 05, 2015 56.61 56.64 55.63 55.70 2,365,511 -0.73(-1.29%)
Aug 04, 2015 56.43 56.75 56.24 56.43 1,990,645 +0.10(+0.18%)
Aug 03, 2015 56.06 56.39 55.89 56.33 3,102,038 -0.01(-0.02%)
Jul 31, 2015 55.93 56.44 55.77 56.34 3,297,513 +1.26(+2.29%)
Jul 30, 2015 54.87 55.23 54.23 55.08 2,381,268 -0.10(-0.18%)
Jul 29, 2015 54.93 55.61 54.76 55.18 2,028,423 +0.33(+0.60%)
Jul 28, 2015 54.66 54.93 54.48 54.85 3,867,881 +0.53(+0.98%)
Jul 27, 2015 54.67 54.80 54.20 54.32 2,897,317 -0.67(-1.22%)
Jul 24, 2015 55.63 55.64 54.91 54.99 4,852,018 -0.97(-1.73%)
Jul 23, 2015 55.87 56.27 55.68 55.96 3,427,466 +0.05(+0.09%)
Jul 22, 2015 56.74 56.87 55.79 55.91 3,345,613 -1.34(-2.34%)
Jul 21, 2015 57.39 57.56 57.17 57.25 1,208,976 -0.05(-0.09%)
Jul 20, 2015 57.10 57.52 56.89 57.30 1,480,457 -0.03(-0.05%)
Jul 17, 2015 57.21 57.72 57.00 57.33 2,294,424 -0.43(-0.74%)
Jul 16, 2015 57.98 58.02 57.71 57.76 1,498,350 +0.18(+0.31%)
Jul 15, 2015 57.89 58.10 57.46 57.58 1,209,967 -0.39(-0.67%)
Jul 14, 2015 57.72 58.16 57.50 57.97 1,325,345 +0.35(+0.61%)
Jul 13, 2015 57.64 57.75 57.38 57.62 1,551,183 +0.21(+0.37%)
Jul 10, 2015 57.24 57.77 57.16 57.41 1,562,393 +0.73(+1.29%)
Jul 09, 2015 56.90 57.25 56.67 56.68 1,741,430 +0.34(+0.60%)
Jul 08, 2015 56.61 56.89 56.32 56.34 2,772,081 -0.84(-1.47%)
Jul 07, 2015 56.50 57.31 55.85 57.18 3,341,847 +0.14(+0.25%)
Jul 06, 2015 56.59 57.28 56.49 57.04 2,279,840 -0.62(-1.08%)
Jul 02, 2015 56.96 57.66 57.66 57.66 3,423,700 +0.91(+1.60%)
Jul 01, 2015 57.19 57.27 56.69 56.75 1,558,808 -0.36(-0.63%)
Jun 30, 2015 57.47 57.54 56.72 57.11 3,844,626 +0.19(+0.33%)
Jun 29, 2015 57.79 57.79 56.85 56.92 2,437,014 -1.45(-2.48%)
Jun 26, 2015 58.02 58.46 58.02 58.37 1,039,008 +0.01(+0.02%)
Jun 25, 2015 58.49 58.60 58.29 58.36 1,289,966 -0.44(-0.75%)
Jun 24, 2015 58.99 59.17 58.71 58.80 1,258,342 -0.42(-0.71%)
Jun 23, 2015 59.05 59.27 59.05 59.22 1,035,942 +0.02(+0.03%)
Jun 22, 2015 59.43 59.60 59.09 59.20 1,501,676 +0.36(+0.61%)
Jun 19, 2015 59.06 59.30 58.77 58.84 2,080,984 -0.26(-0.44%)
Jun 18, 2015 59.26 59.42 58.83 59.10 2,078,773 +0.30(+0.51%)
Jun 17, 2015 58.30 59.04 58.08 58.80 2,838,913 +0.56(+0.96%)
Jun 16, 2015 57.88 58.40 57.64 58.24 1,386,260 +0.41(+0.71%)
Jun 15, 2015 57.82 58.01 57.50 57.83 1,222,363 -0.45(-0.77%)
Jun 12, 2015 58.02 58.39 57.98 58.28 1,072,677 -0.10(-0.17%)
Jun 11, 2015 57.98 58.53 57.97 58.38 1,589,342 +0.44(+0.76%)
Jun 10, 2015 58.02 58.39 57.94 57.94 2,284,229 +0.49(+0.85%)
Jun 09, 2015 57.44 57.57 57.32 57.45 1,768,754 +0.11(+0.19%)
Jun 08, 2015 57.35 57.43 56.97 57.34 1,998,033 +0.30(+0.53%)
Jun 05, 2015 57.17 57.48 56.93 57.04 2,429,336 -0.66(-1.14%)
Jun 04, 2015 57.76 58.17 57.54 57.70 2,175,365 -0.38(-0.65%)
Jun 03, 2015 58.39 58.54 58.04 58.08 1,708,116 -0.46(-0.79%)
Jun 02, 2015 58.23 58.98 58.19 58.54 2,179,913 +0.36(+0.62%)
Jun 01, 2015 58.64 58.64 58.03 58.18 1,719,870 -0.33(-0.56%)
May 29, 2015 58.73 58.92 58.45 58.51 2,099,231 -0.39(-0.66%)
May 28, 2015 58.41 58.92 58.35 58.90 1,488,404 -0.01(-0.02%)
May 27, 2015 58.36 58.99 58.22 58.91 1,432,186 +0.35(+0.60%)
May 26, 2015 58.98 59.18 58.45 58.56 1,958,560 -0.71(-1.20%)
May 22, 2015 59.31 59.27 59.27 59.27 1,998,000 -0.40(-0.67%)
May 21, 2015 59.83 59.83 59.61 59.67 1,003,994 -0.33(-0.55%)
May 20, 2015 59.86 60.28 59.82 60.00 1,183,785 -0.01(-0.02%)
May 19, 2015 60.34 60.37 59.92 60.01 2,374,620 -0.52(-0.86%)
May 18, 2015 60.64 60.64 60.21 60.53 1,327,108 -0.34(-0.56%)
May 15, 2015 60.34 60.92 60.21 60.87 1,761,754 +0.42(+0.69%)
May 14, 2015 60.09 60.62 60.04 60.45 3,943,147 +1.15(+1.94%)
May 13, 2015 59.71 59.91 59.28 59.30 1,456,467 +0.26(+0.44%)
May 12, 2015 58.94 59.42 58.83 59.04 1,216,155 -0.34(-0.57%)
May 11, 2015 59.88 60.25 59.19 59.38 1,196,969 -0.59(-0.98%)
May 08, 2015 59.78 60.08 59.68 59.97 1,869,915 +1.09(+1.85%)
May 07, 2015 59.04 59.20 58.82 58.88 2,913,722 -0.14(-0.24%)
May 06, 2015 59.78 59.78 58.76 59.02 2,473,978 -0.19(-0.32%)
May 05, 2015 59.07 59.99 59.07 59.21 2,119,915 +0.19(+0.32%)
May 04, 2015 58.52 59.10 58.32 59.02 1,632,599 +0.69(+1.18%)
May 01, 2015 58.71 58.83 57.94 58.33 2,395,410 -0.29(-0.49%)
Apr 30, 2015 59.24 59.31 58.37 58.62 3,252,008 -1.21(-2.02%)
Apr 29, 2015 59.84 60.21 59.71 59.83 1,499,621 -0.46(-0.76%)
Apr 28, 2015 60.40 60.49 60.12 60.29 1,471,241 +0.11(+0.18%)
Apr 27, 2015 60.34 60.73 60.01 60.18 1,398,324 -0.12(-0.20%)
Apr 24, 2015 60.14 60.36 59.83 60.30 1,656,990 +0.36(+0.60%)
Apr 23, 2015 59.27 60.13 59.23 59.94 1,500,018 +0.70(+1.18%)
Apr 22, 2015 59.46 59.49 59.10 59.24 1,264,002 -0.10(-0.17%)
Apr 21, 2015 59.26 59.88 59.18 59.34 1,049,239 +0.16(+0.27%)
Apr 20, 2015 59.52 59.68 59.01 59.18 1,223,598 -0.42(-0.70%)
Apr 17, 2015 59.92 60.51 59.45 59.60 2,694,453 -0.92(-1.52%)
Apr 16, 2015 60.08 60.71 59.73 60.52 2,473,835 +0.53(+0.88%)
Apr 15, 2015 59.74 60.43 59.52 59.99 1,701,919 +0.43(+0.72%)
Apr 14, 2015 59.53 59.90 59.39 59.56 1,634,585 +0.44(+0.74%)
Apr 13, 2015 59.65 59.89 59.06 59.12 1,640,314 -0.63(-1.05%)
Apr 10, 2015 59.93 60.07 59.64 59.75 1,457,290 -0.40(-0.67%)
Apr 09, 2015 60.94 61.20 60.03 60.15 2,196,289 -0.80(-1.31%)
Apr 08, 2015 61.38 61.62 60.78 60.95 2,287,938 +0.02(+0.03%)
Apr 07, 2015 61.16 61.33 60.83 60.93 2,062,945 -0.06(-0.10%)
Apr 06, 2015 60.34 61.48 60.16 60.99 6,203,683 +1.21(+2.02%)
Apr 02, 2015 59.40 59.78 59.78 59.78 3,562,200 +0.84(+1.43%)
Apr 01, 2015 58.27 59.06 58.23 58.94 2,568,414 +0.98(+1.69%)
Mar 31, 2015 57.90 58.08 57.60 57.96 2,307,776 -0.17(-0.29%)
Mar 30, 2015 58.45 58.54 58.13 58.13 1,579,781 -0.03(-0.05%)
Mar 27, 2015 57.95 58.26 57.77 58.16 2,056,012 +0.21(+0.36%)
Mar 26, 2015 58.90 58.90 57.92 57.95 2,416,853 -0.96(-1.63%)
Mar 25, 2015 60.00 60.15 58.82 58.91 2,281,490 -0.87(-1.46%)
Mar 24, 2015 59.75 60.00 59.48 59.78 1,221,888 +0.20(+0.34%)
Mar 23, 2015 59.71 59.77 59.35 59.58 1,430,232 +0.26(+0.44%)
Mar 20, 2015 59.46 59.81 59.01 59.32 3,387,633 +0.92(+1.58%)
Mar 19, 2015 58.82 59.10 58.04 58.40 2,151,632 -0.88(-1.48%)
Mar 18, 2015 57.35 59.40 57.03 59.28 4,287,284 +1.81(+3.15%)
Mar 17, 2015 57.67 57.70 57.24 57.47 3,303,754 -0.30(-0.52%)
Mar 16, 2015 57.63 57.98 57.26 57.77 1,734,853 +0.50(+0.87%)
Mar 13, 2015 57.24 57.31 56.69 57.27 2,034,148 -0.22(-0.38%)
Mar 12, 2015 57.15 57.59 56.97 57.49 2,075,690 +1.01(+1.79%)
Mar 11, 2015 55.74 56.66 55.66 56.48 2,323,962 +0.73(+1.31%)
Mar 10, 2015 56.00 56.25 55.67 55.75 2,595,366 -0.84(-1.48%)
Mar 09, 2015 56.61 56.75 56.38 56.59 1,480,326 -0.03(-0.05%)
Mar 06, 2015 57.04 57.12 56.53 56.62 3,561,400 -1.37(-2.36%)
Mar 05, 2015 58.24 58.58 57.84 57.99 2,409,840 -0.36(-0.62%)
Mar 04, 2015 58.66 59.11 58.00 58.35 2,148,931 -0.76(-1.29%)
Mar 03, 2015 59.35 59.45 59.01 59.11 2,068,128 -0.41(-0.69%)
Mar 02, 2015 60.15 60.21 59.11 59.52 2,113,461 -0.69(-1.15%)
Feb 27, 2015 60.01 60.50 59.81 60.21 1,808,916 +0.19(+0.32%)
Feb 26, 2015 59.64 60.12 59.41 60.02 1,052,632 +0.39(+0.65%)
Feb 25, 2015 59.75 60.05 59.48 59.63 1,636,264 -0.16(-0.27%)
Feb 24, 2015 59.03 59.95 58.62 59.79 2,325,924 +0.85(+1.44%)
Feb 23, 2015 58.81 59.04 58.56 58.94 1,440,239 -0.11(-0.19%)
Feb 20, 2015 58.58 59.17 58.17 59.05 1,206,417 +0.31(+0.53%)
Feb 19, 2015 58.60 59.11 58.32 58.74 1,036,988 -0.36(-0.61%)
Feb 18, 2015 58.96 59.49 58.66 59.10 1,398,192 -0.09(-0.15%)
Feb 17, 2015 59.08 59.24 58.29 59.19 1,422,862 +0.09(+0.15%)
Feb 13, 2015 58.75 59.10 59.10 59.10 1,742,200 +0.32(+0.54%)
Feb 12, 2015 57.28 59.00 57.28 58.78 4,212,322 +2.14(+3.78%)
Feb 11, 2015 57.53 57.66 56.29 56.64 4,670,309 -1.44(-2.48%)
Feb 10, 2015 58.69 58.85 57.97 58.08 1,792,732 -0.69(-1.17%)
Feb 09, 2015 58.24 59.00 58.24 58.77 1,811,740 +0.27(+0.46%)
Feb 06, 2015 57.92 58.64 57.91 58.50 2,769,469 -0.05(-0.09%)
Feb 05, 2015 57.80 58.69 57.69 58.55 2,134,989 +1.04(+1.81%)
Feb 04, 2015 57.55 58.28 57.34 57.51 2,149,397 -0.40(-0.69%)
Feb 03, 2015 57.98 58.21 57.52 57.91 5,267,950 +0.87(+1.53%)
Feb 02, 2015 56.55 57.27 56.37 57.04 2,350,904 +0.79(+1.40%)
Jan 30, 2015 56.55 57.06 56.11 56.25 3,786,712 -1.74(-3.00%)
Jan 29, 2015 58.24 58.42 57.49 57.99 1,996,811 -0.58(-0.99%)
Jan 28, 2015 59.32 59.76 58.37 58.57 2,919,777 -1.09(-1.83%)
Jan 27, 2015 59.49 59.80 59.19 59.66 1,744,771 -0.27(-0.45%)
Jan 26, 2015 59.66 60.23 59.36 59.93 1,504,558 +0.23(+0.39%)
Jan 23, 2015 60.08 60.24 59.59 59.70 2,220,713 -0.56(-0.93%)
Jan 22, 2015 59.53 60.40 59.27 60.26 3,968,758 +1.38(+2.34%)
Jan 21, 2015 58.64 59.05 58.24 58.88 2,794,781 +0.53(+0.91%)
Jan 20, 2015 58.27 58.72 57.62 58.35 2,156,307 +0.18(+0.31%)
Jan 16, 2015 57.46 58.32 57.34 58.17 2,463,803 +0.70(+1.22%)
Jan 15, 2015 58.54 58.54 57.31 57.47 2,083,192 -0.56(-0.97%)
Jan 14, 2015 57.51 58.27 57.10 58.03 2,216,296 -0.07(-0.12%)
Jan 13, 2015 58.90 59.21 57.71 58.10 2,670,532 -0.26(-0.45%)
Jan 12, 2015 59.07 59.21 58.16 58.36 2,148,224 -0.85(-1.44%)
Jan 09, 2015 59.33 59.47 58.79 59.21 2,732,384 +0.27(+0.46%)
Jan 08, 2015 58.57 59.45 58.48 58.94 3,341,069 +0.89(+1.53%)
Jan 07, 2015 57.56 58.30 57.26 58.05 2,679,740 +1.35(+2.38%)
Jan 06, 2015 56.46 57.02 55.97 56.70 3,022,017 +0.53(+0.94%)
Jan 05, 2015 57.52 57.52 55.72 56.17 4,571,143 -1.71(-2.95%)
Jan 02, 2015 59.11 59.35 57.56 57.88 3,328,573 -1.51(-2.54%)
Dec 31, 2014 59.34 59.39 59.39 59.39 1,171,500 +0.10(+0.17%)
Dec 30, 2014 59.21 59.57 59.06 59.29 1,415,480 -0.01(-0.02%)
Dec 29, 2014 59.23 59.84 59.07 59.30 1,159,543 +0.04(+0.07%)
Dec 26, 2014 59.48 59.79 59.19 59.26 2,230,680 -0.02(-0.03%)
Dec 24, 2014 59.22 59.28 59.28 59.28 814,100 +0.15(+0.25%)
Dec 23, 2014 59.08 59.38 58.94 59.13 2,069,967 -0.15(-0.25%)
Dec 22, 2014 59.30 59.49 59.00 59.28 1,752,767 +0.11(+0.19%)
Dec 19, 2014 59.34 59.57 58.88 59.17 2,442,190 +0.11(+0.19%)
Dec 18, 2014 58.00 59.53 57.63 59.06 5,033,423 +2.17(+3.81%)
Dec 17, 2014 55.72 58.36 55.49 56.89 6,317,187 +1.05(+1.88%)
Dec 16, 2014 55.11 56.67 54.46 55.84 5,515,068 -0.19(-0.34%)
Dec 15, 2014 56.59 57.10 55.57 56.03 4,896,742 -0.40(-0.71%)
Dec 12, 2014 57.65 57.65 56.25 56.43 3,758,667 -1.35(-2.34%)
Dec 11, 2014 58.07 58.70 57.69 57.78 4,481,868 -0.50(-0.86%)
Dec 10, 2014 59.95 60.05 58.06 58.28 5,004,902 -1.94(-3.22%)
Dec 09, 2014 60.69 60.69 60.04 60.22 2,977,033 -0.75(-1.23%)
Dec 08, 2014 61.40 61.63 60.71 60.97 3,231,424 -0.54(-0.88%)
Dec 05, 2014 61.71 61.91 61.23 61.51 2,450,421 -0.45(-0.73%)
Dec 04, 2014 62.40 62.51 61.81 61.96 3,138,669 -0.52(-0.83%)
Dec 03, 2014 62.51 62.84 61.95 62.48 3,614,660 -0.04(-0.06%)
Dec 02, 2014 63.63 63.71 62.29 62.52 3,969,160 -1.23(-1.93%)
Dec 01, 2014 64.82 65.19 63.63 63.75 4,877,611 -1.58(-2.42%)
Nov 28, 2014 65.94 66.21 65.07 65.33 1,805,744 -1.25(-1.88%)
Nov 26, 2014 66.44 66.58 66.58 66.58 1,006,600 -0.02(-0.03%)
Nov 25, 2014 67.06 67.18 66.54 66.60 1,511,973 -0.29(-0.43%)
Nov 24, 2014 67.14 67.39 66.80 66.89 1,047,149 -0.36(-0.54%)
Nov 21, 2014 67.20 67.57 67.09 67.25 2,085,707 +0.93(+1.40%)
Nov 20, 2014 66.28 66.48 66.10 66.32 1,131,485 -0.09(-0.14%)
Nov 19, 2014 65.45 66.50 65.37 66.41 2,236,990 +0.70(+1.07%)
Nov 18, 2014 66.04 66.04 65.57 65.71 1,678,663 -0.18(-0.27%)
Nov 17, 2014 65.46 66.02 65.34 65.89 1,376,431 +0.15(+0.23%)
Nov 14, 2014 65.66 65.96 65.55 65.74 1,119,570 -0.10(-0.15%)
Nov 13, 2014 66.05 66.09 65.47 65.84 2,052,415 -0.19(-0.29%)
Nov 12, 2014 66.55 66.76 65.78 66.03 1,367,005 -0.60(-0.90%)
Nov 11, 2014 66.74 67.05 66.51 66.63 1,284,053 -0.30(-0.45%)
Nov 10, 2014 67.64 67.68 66.79 66.93 1,512,319 -0.59(-0.87%)
Nov 07, 2014 67.50 67.72 67.26 67.52 1,863,779 +0.26(+0.39%)
Nov 06, 2014 67.85 68.11 67.11 67.26 1,537,492 -0.58(-0.85%)
Nov 05, 2014 67.60 67.96 67.40 67.84 1,220,698 +0.03(+0.04%)
Nov 04, 2014 67.84 67.90 67.58 67.81 1,515,166 -0.14(-0.21%)
Nov 03, 2014 68.30 68.47 67.80 67.95 1,845,071 -0.50(-0.73%)
Oct 31, 2014 68.41 68.73 68.17 68.45 4,672,805 +0.34(+0.50%)
Oct 30, 2014 67.52 68.14 67.29 68.11 1,407,056 +0.70(+1.04%)
Oct 29, 2014 67.57 67.57 66.95 67.41 2,047,780 +0.01(+0.01%)
Oct 28, 2014 66.92 67.50 66.70 67.40 2,267,368 +0.98(+1.48%)
Oct 27, 2014 65.74 66.47 66.29 66.42 1,617,219 +0.13(+0.20%)
Oct 24, 2014 66.21 66.64 66.00 66.29 1,401,113 -0.04(-0.06%)
Oct 23, 2014 66.19 66.69 65.98 66.33 1,775,329 +0.45(+0.68%)
Oct 22, 2014 66.16 66.36 65.82 65.88 2,114,153 -0.28(-0.42%)
Oct 21, 2014 65.93 66.63 65.67 66.16 1,825,781 +0.50(+0.76%)
Oct 20, 2014 65.61 65.90 65.40 65.66 1,304,141 -0.04(-0.06%)
Oct 17, 2014 65.60 66.11 65.55 65.70 2,368,885 +0.63(+0.97%)
Oct 16, 2014 63.82 65.59 63.66 65.07 3,240,751 -0.04(-0.06%)
Oct 15, 2014 65.29 65.87 64.02 65.11 4,484,456 -0.96(-1.45%)
Oct 14, 2014 66.19 66.54 66.00 66.07 2,172,515 +0.07(+0.11%)
Oct 13, 2014 66.55 66.98 65.90 66.00 3,289,184 -0.32(-0.48%)
Oct 10, 2014 67.35 67.35 66.23 66.32 2,721,626 -1.21(-1.79%)
Oct 09, 2014 68.26 68.51 67.36 67.53 2,479,631 -0.93(-1.36%)
Oct 08, 2014 67.80 68.76 67.17 68.46 3,036,656 +0.72(+1.06%)
Oct 07, 2014 68.35 68.57 67.68 67.74 2,009,972 -0.86(-1.25%)
Oct 06, 2014 68.73 69.35 68.52 68.60 2,401,654 +0.82(+1.21%)
Oct 03, 2014 67.75 67.91 67.22 67.78 2,328,262 -0.09(-0.13%)
Oct 02, 2014 67.63 68.15 67.15 67.87 3,526,870 +0.24(+0.35%)
Oct 01, 2014 68.38 68.60 67.55 67.63 2,616,057 -1.10(-1.60%)
Sep 30, 2014 68.13 68.73 68.02 68.73 2,579,369 +0.60(+0.88%)
Sep 29, 2014 67.28 68.19 67.15 68.13 1,782,442 -0.28(-0.41%)
Sep 26, 2014 68.44 68.53 68.12 68.41 2,060,529 -0.24(-0.35%)
Sep 25, 2014 69.18 69.30 68.38 68.65 2,003,551 -1.03(-1.48%)
Sep 24, 2014 69.41 69.81 69.25 69.68 1,826,390 +0.45(+0.65%)
Sep 23, 2014 69.67 69.87 68.95 69.23 2,035,803 -0.62(-0.89%)
Sep 22, 2014 70.53 70.76 69.51 69.85 3,206,683 -1.15(-1.62%)
Sep 19, 2014 71.66 71.74 70.70 71.00 2,567,421 -0.37(-0.52%)
Sep 18, 2014 71.44 71.46 71.15 71.37 714,176 +0.10(+0.14%)
Sep 17, 2014 71.78 71.78 71.04 71.27 1,504,145 -0.23(-0.32%)
Sep 16, 2014 70.87 72.06 70.65 71.50 1,822,833 +0.59(+0.83%)
Sep 15, 2014 70.89 71.29 70.71 70.91 1,229,952 +0.05(+0.07%)
Sep 12, 2014 70.47 71.02 70.20 70.86 4,552,404 +0.02(+0.03%)
Sep 11, 2014 70.98 71.37 70.79 70.84 1,714,966 -0.46(-0.65%)
Sep 10, 2014 71.17 71.47 70.96 71.30 1,286,223 -0.18(-0.25%)
Sep 09, 2014 71.99 72.34 71.35 71.48 3,521,883 -1.11(-1.53%)
Sep 08, 2014 72.70 73.11 72.46 72.59 1,646,346 -0.41(-0.56%)
Sep 05, 2014 72.52 73.01 72.50 73.00 2,079,382 +0.61(+0.84%)
Sep 04, 2014 72.42 72.52 72.11 72.39 1,190,952 +0.29(+0.40%)
Sep 03, 2014 72.20 72.20 71.85 72.10 1,442,948 +0.47(+0.66%)
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.