Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

46.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 60.95 61.26 60.82 61.12 1,543,693 +0.60(+0.99%)
Feb 25, 2011 60.09 60.62 60.05 60.52 1,822,167 +0.69(+1.15%)
Feb 24, 2011 59.68 60.12 59.36 59.83 3,115,631 +0.11(+0.18%)
Feb 23, 2011 60.26 60.31 59.10 59.72 4,131,622 -0.58(-0.96%)
Feb 22, 2011 61.35 61.58 59.92 60.30 4,225,664 -1.95(-3.13%)
Feb 18, 2011 61.75 62.57 61.74 62.25 2,311,570 +0.46(+0.74%)
Feb 17, 2011 60.95 61.91 60.93 61.79 1,978,655 +0.60(+0.98%)
Feb 16, 2011 60.82 61.46 60.82 61.19 2,463,864 +0.55(+0.91%)
Feb 15, 2011 61.16 61.24 60.60 60.64 4,716,492 -0.43(-0.70%)
Feb 14, 2011 61.33 61.39 61.06 61.07 1,892,504 -0.24(-0.39%)
Feb 11, 2011 60.30 61.34 60.15 61.31 3,041,442 +0.91(+1.51%)
Feb 10, 2011 60.63 60.84 60.25 60.40 3,985,895 -0.61(-1.00%)
Feb 09, 2011 61.76 62.02 60.82 61.01 3,452,844 -1.04(-1.68%)
Feb 08, 2011 62.16 62.31 61.81 62.05 3,204,405 -0.26(-0.42%)
Feb 07, 2011 62.13 62.50 62.02 62.31 2,538,237 +0.27(+0.44%)
Feb 04, 2011 62.82 62.82 62.04 62.04 4,349,918 -0.63(-1.01%)
Feb 03, 2011 62.86 62.87 62.24 62.67 2,426,498 -0.15(-0.24%)
Feb 02, 2011 62.29 63.04 62.19 62.82 3,887,624 +0.38(+0.61%)
Feb 01, 2011 61.19 62.62 61.14 62.44 4,180,005 +1.68(+2.76%)
Jan 31, 2011 60.47 60.82 60.13 60.76 2,895,088 +0.63(+1.05%)
Jan 28, 2011 62.02 62.11 59.76 60.13 6,244,940 -1.90(-3.06%)
Jan 27, 2011 62.45 62.56 62.02 62.03 2,039,572 -0.35(-0.56%)
Jan 26, 2011 62.08 62.44 61.74 62.38 2,267,787 +0.53(+0.86%)
Jan 25, 2011 61.96 62.40 61.53 61.85 1,946,573 -0.42(-0.67%)
Jan 24, 2011 61.55 62.36 61.55 62.27 2,708,889 +0.46(+0.74%)
Jan 21, 2011 62.48 62.58 61.68 61.81 3,631,153 -0.30(-0.48%)
Jan 20, 2011 61.95 62.29 61.53 62.11 2,949,135 -0.22(-0.35%)
Jan 19, 2011 63.07 63.23 62.19 62.33 3,596,674 -0.71(-1.13%)
Jan 18, 2011 63.34 63.46 62.96 63.04 2,187,977 +0.28(+0.45%)
Jan 14, 2011 62.31 62.83 62.30 62.76 1,891,381 +0.31(+0.50%)
Jan 13, 2011 62.53 62.65 62.10 62.45 3,200,802 +0.01(+0.02%)
Jan 12, 2011 62.88 63.01 62.39 62.44 3,365,897 +0.15(+0.24%)
Jan 11, 2011 62.85 62.94 62.24 62.29 2,052,493 -0.14(-0.22%)
Jan 10, 2011 62.30 62.56 62.01 62.43 2,349,843 -0.20(-0.32%)
Jan 07, 2011 62.78 62.95 62.09 62.63 2,690,901 -0.02(-0.03%)
Jan 06, 2011 62.86 63.10 62.49 62.65 2,108,572 -0.28(-0.44%)
Jan 05, 2011 62.39 63.03 62.33 62.93 2,711,143 +0.45(+0.72%)
Jan 04, 2011 62.71 62.84 62.20 62.48 1,885,940 +0.03(+0.05%)
Jan 03, 2011 62.43 63.03 62.24 62.45 2,254,585 +0.53(+0.86%)
Dec 31, 2010 61.36 62.04 61.23 61.92 1,558,917 +0.58(+0.95%)
Dec 30, 2010 61.42 61.56 61.25 61.34 884,843 +0.08(+0.13%)
Dec 29, 2010 61.32 61.53 61.07 61.26 1,308,780 +0.07(+0.11%)
Dec 28, 2010 61.45 61.50 61.00 61.19 2,016,814 -0.08(-0.13%)
Dec 27, 2010 61.35 61.35 60.93 61.27 853,220 -0.12(-0.20%)
Dec 23, 2010 61.49 61.62 61.18 61.39 893,896 -0.16(-0.26%)
Dec 22, 2010 61.33 61.62 61.24 61.55 1,348,024 +0.17(+0.28%)
Dec 21, 2010 61.16 61.59 61.11 61.38 1,723,520 +0.32(+0.52%)
Dec 20, 2010 61.30 61.34 60.92 61.06 2,169,090 +0.01(+0.02%)
Dec 17, 2010 60.87 61.14 60.47 61.05 3,510,897 +0.28(+0.46%)
Dec 16, 2010 60.59 60.83 60.33 60.77 1,460,904 +0.34(+0.56%)
Dec 15, 2010 60.93 61.11 60.03 60.43 3,882,222 -0.70(-1.15%)
Dec 14, 2010 61.15 61.39 60.91 61.13 1,811,989 +0.15(+0.25%)
Dec 13, 2010 60.87 61.24 60.86 60.98 2,157,544 +0.43(+0.71%)
Dec 10, 2010 60.24 60.56 59.94 60.55 1,540,164 +0.45(+0.75%)
Dec 09, 2010 60.91 60.96 59.99 60.10 2,263,646 -0.51(-0.84%)
Dec 08, 2010 60.40 60.82 60.13 60.61 2,033,233 +0.07(+0.12%)
Dec 07, 2010 61.45 61.61 60.45 60.54 2,981,516 -0.35(-0.57%)
Dec 06, 2010 60.33 61.05 60.25 60.89 2,505,456 +0.21(+0.35%)
Dec 03, 2010 60.21 60.69 60.18 60.68 2,273,536 +0.01(+0.02%)
Dec 02, 2010 60.18 61.04 60.13 60.67 2,277,466 +0.70(+1.17%)
Dec 01, 2010 60.24 60.28 59.60 59.97 4,646,447 +0.87(+1.47%)
Nov 30, 2010 58.40 59.40 58.32 59.10 3,065,507 +0.12(+0.20%)
Nov 29, 2010 58.60 59.09 58.00 58.98 3,269,192 +0.22(+0.37%)
Nov 26, 2010 58.86 59.31 58.72 58.76 1,221,894 -1.10(-1.84%)
Nov 24, 2010 58.67 59.86 59.86 59.86 3,083,209 +1.77(+3.05%)
Nov 23, 2010 58.66 58.72 57.87 58.09 3,183,675 -1.50(-2.52%)
Nov 22, 2010 59.26 59.71 58.87 59.59 2,585,058 +0.04(+0.07%)
Nov 19, 2010 58.91 59.64 58.60 59.55 2,648,323 +0.59(+1.00%)
Nov 18, 2010 58.71 59.06 58.57 58.96 3,020,430 +1.26(+2.18%)
Nov 17, 2010 57.35 57.85 57.35 57.70 4,293,932 +0.41(+0.72%)
Nov 16, 2010 57.78 58.08 57.05 57.29 4,720,252 -0.97(-1.66%)
Nov 15, 2010 58.48 59.01 58.26 58.26 2,985,652 -0.09(-0.16%)
Nov 12, 2010 58.80 59.29 58.17 58.35 2,557,451 -0.79(-1.33%)
Nov 11, 2010 59.12 59.37 58.88 59.14 2,090,680 -0.16(-0.27%)
Nov 10, 2010 59.19 59.74 58.51 59.30 3,275,731 +0.46(+0.78%)
Nov 09, 2010 59.90 60.36 58.68 58.84 2,511,485 -0.79(-1.32%)
Nov 08, 2010 59.26 59.72 58.94 59.63 1,159,540 +0.13(+0.22%)
Nov 05, 2010 59.28 59.72 59.13 59.50 1,286,660 +0.31(+0.52%)
Nov 04, 2010 59.30 59.48 59.00 59.19 2,222,359 +0.62(+1.06%)
Nov 03, 2010 58.67 58.67 57.88 58.57 2,632,948 +0.05(+0.09%)
Nov 02, 2010 58.43 58.80 58.29 58.52 2,417,236 +0.65(+1.12%)
Nov 01, 2010 58.06 58.11 57.62 57.87 2,286,382 +0.35(+0.61%)
Oct 29, 2010 57.00 57.80 57.00 57.52 2,084,682 +0.51(+0.89%)
Oct 28, 2010 57.11 57.22 56.69 57.01 1,893,130 +0.49(+0.87%)
Oct 27, 2010 56.32 56.70 55.95 56.52 2,307,975 -0.56(-0.98%)
Oct 25, 2010 57.42 57.73 56.99 57.08 3,302,930 +0.27(+0.48%)
Oct 22, 2010 56.54 56.87 56.26 56.81 1,889,987 +0.35(+0.62%)
Oct 21, 2010 56.39 57.05 55.88 56.46 2,460,489 +0.35(+0.62%)
Oct 20, 2010 55.34 56.32 55.26 56.11 3,451,032 +0.98(+1.78%)
Oct 19, 2010 55.13 55.96 54.87 55.13 2,723,497 -1.10(-1.96%)
Oct 18, 2010 55.69 56.69 55.63 56.23 2,199,415 +0.32(+0.57%)
Oct 15, 2010 56.62 56.62 55.61 55.91 2,593,689 -0.16(-0.29%)
Oct 14, 2010 56.09 56.36 55.82 56.07 2,063,297 -0.20(-0.36%)
Oct 13, 2010 56.07 56.55 55.75 56.27 2,270,472 +0.79(+1.42%)
Oct 12, 2010 55.24 55.59 54.82 55.48 1,744,234 -0.03(-0.05%)
Oct 11, 2010 55.47 55.76 55.22 55.51 1,323,389 +0.10(+0.18%)
Oct 08, 2010 55.41 55.53 54.52 55.41 2,334,625 +0.96(+1.76%)
Oct 07, 2010 55.69 55.69 54.44 54.45 3,298,852 -0.78(-1.41%)
Oct 06, 2010 54.99 55.26 54.82 55.23 2,416,227 +0.29(+0.53%)
Oct 05, 2010 54.86 55.14 54.47 54.94 2,851,880 +0.82(+1.52%)
Oct 04, 2010 53.92 54.21 53.59 54.12 2,970,666 +0.22(+0.41%)
Oct 01, 2010 53.90 54.04 53.37 53.90 1,873,384 +0.91(+1.72%)
Sep 30, 2010 53.39 53.68 52.71 52.99 2,777,548 -0.13(-0.24%)
Sep 29, 2010 53.31 53.50 52.99 53.12 2,203,208 -0.19(-0.36%)
Sep 28, 2010 53.07 53.39 52.60 53.31 3,322,605 +0.41(+0.78%)
Sep 27, 2010 53.03 53.26 52.83 52.90 1,489,732 -0.26(-0.49%)
Sep 24, 2010 53.25 53.40 52.90 53.16 2,101,313 +0.75(+1.43%)
Sep 23, 2010 52.25 52.92 52.05 52.41 2,088,298 -0.09(-0.17%)
Sep 22, 2010 52.49 52.82 52.23 52.50 2,513,270 +0.09(+0.17%)
Sep 21, 2010 52.40 52.60 51.95 52.41 2,430,933 +0.34(+0.65%)
Sep 20, 2010 51.85 52.24 51.60 52.07 2,276,531 +0.50(+0.97%)
Sep 17, 2010 51.57 52.00 51.31 51.57 1,323,649 -0.13(-0.25%)
Sep 15, 2010 51.44 51.76 51.23 51.70 2,041,313 +0.15(+0.29%)
Sep 14, 2010 51.06 51.75 50.89 51.55 2,339,695 +0.34(+0.66%)
Sep 13, 2010 51.27 51.37 50.90 51.21 2,784,296 +0.74(+1.47%)
Sep 10, 2010 50.17 50.58 50.05 50.47 1,837,511 +0.49(+0.98%)
Sep 09, 2010 50.42 50.62 49.71 49.98 2,193,498 +0.19(+0.38%)
Sep 08, 2010 49.90 50.25 49.69 49.79 1,965,371 +0.18(+0.36%)
Sep 07, 2010 50.07 50.17 49.55 49.61 2,894,333 -0.83(-1.65%)
Sep 03, 2010 50.35 51.00 50.27 50.44 2,868,774 +0.49(+0.98%)
Sep 02, 2010 49.67 49.98 49.40 49.95 2,501,056 +0.43(+0.87%)
Sep 01, 2010 48.83 49.76 48.57 49.52 4,815,925 +1.64(+3.43%)
Aug 31, 2010 47.87 48.13 47.44 47.88 6,700 +0.07(+0.15%)
Aug 30, 2010 48.57 48.63 47.71 47.81 2,725,740 -0.08(-0.17%)
Aug 27, 2010 47.88 48.87 47.58 47.89 2,913,810 -0.52(-1.07%)
Aug 26, 2010 48.41 48.97 47.63 48.41 1,500 -0.08(-0.16%)
Aug 25, 2010 48.03 48.58 47.29 48.49 6,394,116 +0.02(+0.04%)
Aug 24, 2010 48.94 49.13 48.30 48.47 4,333,216 -1.26(-2.53%)
Aug 23, 2010 50.59 50.84 49.60 49.73 2,742,092 -0.78(-1.54%)
Aug 20, 2010 50.37 50.65 50.10 50.51 1,291,201 -0.12(-0.24%)
Aug 19, 2010 51.33 51.33 50.12 50.63 3,432,121 -0.58(-1.13%)
Aug 18, 2010 51.14 51.42 50.78 51.21 2,443,121 +0.21(+0.41%)
Aug 17, 2010 51.48 51.50 50.97 51.00 16,000 +0.39(+0.77%)
Aug 16, 2010 50.18 50.77 49.74 50.61 1,405,562 +0.37(+0.74%)
Aug 13, 2010 50.24 50.60 50.12 50.24 1,780,374 -0.02(-0.04%)
Aug 12, 2010 49.19 50.40 49.19 50.26 3,716,208 +0.21(+0.42%)
Aug 11, 2010 50.66 50.72 50.02 50.05 3,107,386 -1.18(-2.30%)
Aug 10, 2010 51.26 51.84 51.00 51.23 400 -0.59(-1.14%)
Aug 09, 2010 52.24 52.24 51.56 51.82 2,564,691 +0.00(+0.00%)
Aug 06, 2010 51.82 52.12 51.45 51.82 3,106,347 -0.49(-0.94%)
Aug 05, 2010 52.00 52.54 52.00 52.31 1,392,898 -0.05(-0.10%)
Aug 04, 2010 52.19 52.57 51.95 52.36 1,819,831 +0.39(+0.75%)
Aug 03, 2010 51.88 52.16 51.45 51.97 3,617,151 -0.01(-0.02%)
Aug 02, 2010 51.89 52.13 51.47 51.98 2,642,348 +1.02(+2.00%)
Jul 30, 2010 50.96 51.19 50.27 50.96 2,498,890 +0.04(+0.08%)
Jul 29, 2010 51.65 51.77 50.51 50.92 2,220,709 -0.23(-0.45%)
Jul 28, 2010 51.14 51.52 50.78 51.15 2,416,188 -0.28(-0.54%)
Jul 27, 2010 52.12 52.22 51.13 51.43 3,483,134 -0.26(-0.50%)
Jul 26, 2010 51.45 51.87 51.24 51.69 2,058,064 +0.37(+0.72%)
Jul 23, 2010 50.92 51.38 50.58 51.32 1,970,905 +0.31(+0.61%)
Jul 22, 2010 50.45 51.08 50.15 51.01 2,667,594 +1.38(+2.78%)
Jul 21, 2010 50.02 50.41 49.41 49.63 2,332,612 -0.31(-0.62%)
Jul 20, 2010 48.59 50.00 48.40 49.94 4,212,169 +0.80(+1.63%)
Jul 19, 2010 49.24 49.45 48.85 49.14 1,928,764 +0.15(+0.31%)
Jul 16, 2010 48.99 50.16 48.80 48.99 2,283,488 -1.02(-2.04%)
Jul 15, 2010 50.65 50.72 49.85 50.01 1,513,625 -0.62(-1.22%)
Jul 14, 2010 50.28 50.79 50.07 50.63 2,284,256 +0.18(+0.36%)
Jul 13, 2010 50.15 50.60 49.87 50.45 2,240,172 +1.10(+2.23%)
Jul 12, 2010 49.55 50.07 49.26 49.35 1,480,338 -0.61(-1.22%)
Jul 09, 2010 49.96 50.04 49.38 49.96 2,852,787 +0.20(+0.40%)
Jul 08, 2010 50.06 50.20 49.12 49.76 2,434,356 +0.29(+0.59%)
Jul 07, 2010 48.53 49.54 48.36 49.47 2,481,749 +1.04(+2.15%)
Jul 06, 2010 48.88 49.32 47.98 48.43 3,564,015 +0.87(+1.83%)
Jul 02, 2010 47.56 48.04 47.23 47.56 3,394,623 -0.17(-0.36%)
Jul 01, 2010 47.86 48.17 46.55 47.73 4,770,589 -0.16(-0.33%)
Jun 30, 2010 48.42 49.19 47.73 47.89 3,047,697 -0.70(-1.44%)
Jun 29, 2010 49.99 50.06 48.47 48.59 3,235,758 -2.65(-5.17%)
Jun 25, 2010 51.24 51.32 50.28 51.24 3,174,304 +0.89(+1.77%)
Jun 24, 2010 51.14 51.14 50.17 50.35 1,681,703 -0.85(-1.66%)
Jun 23, 2010 51.21 51.46 50.21 51.20 3,066,416 -0.22(-0.43%)
Jun 22, 2010 52.27 52.77 51.42 51.42 2,965,659 -0.97(-1.85%)
Jun 21, 2010 53.39 53.51 52.32 52.39 2,698,235 +0.11(+0.21%)
Jun 18, 2010 52.28 52.58 52.01 52.28 3,036,786 +0.22(+0.42%)
Jun 17, 2010 52.37 52.42 51.62 52.06 490 -0.08(-0.15%)
Jun 16, 2010 51.72 52.25 51.43 52.14 3,559,700 +0.22(+0.42%)
Jun 15, 2010 51.29 52.14 51.19 51.92 3,721,633 +1.32(+2.61%)
Jun 14, 2010 51.33 51.77 50.55 50.60 3,497,695 -0.15(-0.30%)
Jun 11, 2010 49.89 50.93 49.72 50.75 2,667,887 +0.54(+1.08%)
Jun 10, 2010 49.20 50.39 49.20 50.21 932 +1.74(+3.59%)
Jun 09, 2010 48.78 49.39 48.27 48.47 3,701,724 +0.15(+0.32%)
Jun 08, 2010 47.51 48.43 47.51 48.32 4,113,542 +1.00(+2.11%)
Jun 07, 2010 47.88 48.30 47.29 47.32 3,385,395 -0.53(-1.11%)
Jun 04, 2010 47.85 48.78 47.62 47.85 3,762,821 -1.32(-2.68%)
Jun 03, 2010 49.69 49.88 48.77 49.17 2,696,460 -0.15(-0.30%)
Jun 02, 2010 48.75 49.37 48.48 49.32 3,427,895 +1.22(+2.54%)
Jun 01, 2010 48.38 49.53 48.04 48.10 4,575,871 -0.79(-1.62%)
May 28, 2010 48.89 50.16 48.41 48.89 5,935,700 -1.24(-2.47%)
May 27, 2010 49.14 50.23 48.74 50.13 5,672,423 +2.41(+5.05%)
May 26, 2010 47.53 48.53 47.39 47.72 1,401 +0.74(+1.58%)
May 25, 2010 45.25 47.00 45.12 46.98 6,506,418 -0.13(-0.28%)
May 24, 2010 47.33 48.05 47.06 47.11 5,747,836 -0.20(-0.42%)
May 21, 2010 45.27 47.64 45.20 47.31 7,091,787 +1.28(+2.79%)
May 20, 2010 46.07 47.09 45.91 46.03 7,747,178 -2.25(-4.67%)
May 19, 2010 48.10 48.70 47.55 48.28 6,675,179 -0.69(-1.41%)
May 18, 2010 50.77 50.95 48.82 48.97 5,334,916 -1.13(-2.26%)
May 17, 2010 50.30 50.76 48.90 50.10 4,032,338 -0.36(-0.71%)
May 14, 2010 50.46 51.51 49.95 50.46 5,486,472 -1.43(-2.76%)
May 13, 2010 52.20 52.60 51.82 51.89 3,320,277 -0.30(-0.57%)
May 12, 2010 51.60 52.31 51.43 52.19 3,833,735 +0.90(+1.75%)
May 11, 2010 51.70 51.96 51.13 51.29 4,984,588 -0.31(-0.60%)
May 10, 2010 51.49 51.96 51.34 51.60 7,683,137 +2.83(+5.80%)
May 07, 2010 48.51 49.49 47.02 48.77 7,112,373 -3.34(-6.42%)
May 06, 2010 52.12 61.60 46.00 52.12 5,700 +2.45(+4.93%)
May 05, 2010 50.39 51.02 49.54 49.67 7,690,783 -1.58(-3.09%)
May 04, 2010 52.66 52.66 51.03 51.25 3,188 -2.29(-4.28%)
May 03, 2010 53.21 53.83 53.01 53.54 2,292,011 +0.55(+1.04%)
Apr 30, 2010 53.84 54.23 52.94 52.99 3,604,770 -0.73(-1.36%)
Apr 29, 2010 53.78 54.06 53.44 53.72 4,479,445 +0.73(+1.38%)
Apr 28, 2010 52.78 53.10 51.69 52.99 7,460,326 +0.72(+1.38%)
Apr 27, 2010 54.64 54.81 52.24 52.27 5,189 -2.97(-5.38%)
Apr 26, 2010 55.31 55.58 55.02 55.24 3,107,627 +0.03(+0.05%)
Apr 23, 2010 54.80 55.27 54.50 55.21 3,183,892 +0.61(+1.12%)
Apr 22, 2010 53.86 54.68 53.63 54.60 4,407,592 +0.23(+0.42%)
Apr 21, 2010 54.99 55.01 54.30 54.37 2,913,358 -0.22(-0.40%)
Apr 20, 2010 54.37 54.70 54.27 54.59 2,817,536 +0.60(+1.11%)
Apr 19, 2010 53.76 54.27 53.25 53.99 4,276,120 +0.01(+0.02%)
Apr 16, 2010 55.23 55.44 53.90 53.98 6,359,250 -1.47(-2.65%)
Apr 15, 2010 55.18 55.58 55.09 55.45 2,272,269 -0.04(-0.07%)
Apr 14, 2010 55.45 55.50 55.10 55.49 3,222,724 +0.44(+0.80%)
Apr 13, 2010 55.07 55.10 54.67 55.05 2,541,962 -0.08(-0.15%)
Apr 12, 2010 54.99 55.16 54.65 55.13 2,072,545 +0.10(+0.18%)
Apr 09, 2010 54.55 55.03 54.30 55.03 2,534,310 +0.74(+1.36%)
Apr 08, 2010 53.90 54.55 53.58 54.29 3,996,549 +0.18(+0.33%)
Apr 07, 2010 54.63 54.90 53.95 54.11 3,825,673 -0.68(-1.24%)
Apr 06, 2010 54.38 54.82 54.33 54.79 2,821,136 +0.34(+0.62%)
Apr 05, 2010 54.05 54.88 54.05 54.45 2,260,036 +0.55(+1.02%)
Apr 01, 2010 53.70 53.90 53.90 53.90 3,242,900 +0.53(+0.99%)
Mar 31, 2010 53.25 53.56 53.09 53.37 2,727,544 +0.08(+0.15%)
Mar 30, 2010 53.28 53.48 52.92 53.29 2,354,305 +0.23(+0.43%)
Mar 29, 2010 52.72 53.06 52.45 53.06 3,232,786 +0.85(+1.63%)
Mar 26, 2010 52.25 52.53 51.93 52.21 2,579,815 +0.15(+0.29%)
Mar 25, 2010 52.60 52.82 52.04 52.06 3,361,715 +0.04(+0.08%)
Mar 24, 2010 52.44 52.84 51.98 52.02 3,373,546 -0.77(-1.46%)
Mar 23, 2010 52.20 52.86 52.20 52.79 3,065,781 +0.64(+1.23%)
Mar 22, 2010 51.46 52.24 51.06 52.15 1,799,680 +0.26(+0.50%)
Mar 19, 2010 52.11 52.45 51.42 51.89 2,600,728 -0.25(-0.48%)
Mar 18, 2010 52.19 52.26 51.71 52.14 2,012,108 +0.02(+0.04%)
Mar 17, 2010 52.06 52.32 51.89 52.12 3,253,821 +0.57(+1.11%)
Mar 16, 2010 51.33 51.67 51.19 51.55 2,697,688 +0.46(+0.90%)
Mar 15, 2010 50.68 51.30 50.68 51.09 2,401,510 -0.14(-0.27%)
Mar 12, 2010 51.61 51.63 51.02 51.23 2,163,250 +0.05(+0.10%)
Mar 11, 2010 50.99 51.26 50.66 51.18 2,573,711 +0.19(+0.37%)
Mar 10, 2010 51.00 51.35 50.87 50.99 2,368,978 +0.14(+0.28%)
Mar 09, 2010 50.51 51.08 50.47 50.85 2,027,645 +0.29(+0.57%)
Mar 08, 2010 50.72 50.86 50.52 50.56 2,332,655 -0.08(-0.16%)
Mar 05, 2010 50.53 50.71 50.29 50.64 2,162,537 +0.74(+1.48%)
Mar 04, 2010 50.30 50.39 49.77 49.90 2,285,651 -0.31(-0.62%)
Mar 03, 2010 49.83 50.32 49.62 50.21 4,338,045 +0.72(+1.45%)
Mar 02, 2010 49.44 49.69 49.36 49.49 3,440,445 +0.43(+0.88%)
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.