Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.82 -0.21 (-0.38%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 36.26 36.45 35.93 36.26 8,846 +0.05(+0.15%)
Aug 30, 2010 36.79 36.83 36.14 36.21 3,598,827 -0.06(-0.17%)
Aug 27, 2010 36.26 37.01 36.04 36.27 3,847,138 -0.39(-1.07%)
Aug 26, 2010 36.67 37.09 36.07 36.67 1,980 -0.06(-0.17%)
Aug 25, 2010 36.38 36.79 35.82 36.73 8,442,229 +0.02(+0.04%)
Aug 24, 2010 37.07 37.21 36.58 36.71 5,721,198 -0.95(-2.53%)
Aug 23, 2010 38.32 38.51 37.57 37.67 3,620,417 -0.59(-1.54%)
Aug 20, 2010 38.15 38.36 37.95 38.26 1,704,788 -0.09(-0.24%)
Aug 19, 2010 38.88 38.88 37.96 38.35 4,531,471 -0.44(-1.13%)
Aug 18, 2010 38.73 38.95 38.46 38.79 3,225,682 +0.16(+0.41%)
Aug 17, 2010 38.99 39.01 38.60 38.63 21,124 +0.30(+0.77%)
Aug 16, 2010 38.01 38.45 37.67 38.33 1,855,780 +0.28(+0.74%)
Aug 13, 2010 38.05 38.32 37.96 38.05 2,350,649 -0.02(-0.04%)
Aug 12, 2010 37.26 38.17 37.26 38.07 4,906,554 +0.16(+0.42%)
Aug 11, 2010 38.37 38.42 37.88 37.91 4,102,719 -0.89(-2.30%)
Aug 10, 2010 38.82 39.26 38.63 38.80 528 -0.45(-1.14%)
Aug 09, 2010 39.57 39.57 39.05 39.25 3,386,192 +0.00(+0.00%)
Aug 06, 2010 39.25 39.48 38.97 39.25 4,101,347 -0.37(-0.94%)
Aug 05, 2010 39.38 39.79 39.38 39.62 1,839,060 -0.04(-0.10%)
Aug 04, 2010 39.53 39.82 39.35 39.66 2,402,745 +0.30(+0.75%)
Aug 03, 2010 39.29 39.51 38.97 39.36 4,775,768 -0.01(-0.02%)
Aug 02, 2010 39.30 39.48 38.98 39.37 3,488,724 +0.77(+2.00%)
Jul 30, 2010 38.60 38.77 38.07 38.60 3,299,315 +0.03(+0.08%)
Jul 29, 2010 39.12 39.21 38.26 38.57 2,932,029 -0.17(-0.45%)
Jul 28, 2010 38.73 39.02 38.46 38.74 3,190,122 -0.21(-0.54%)
Jul 27, 2010 39.48 39.55 38.73 38.95 4,598,824 -0.20(-0.50%)
Jul 26, 2010 38.97 39.29 38.81 39.15 2,717,287 +0.28(+0.72%)
Jul 23, 2010 38.57 38.91 38.31 38.87 2,602,209 +0.23(+0.61%)
Jul 22, 2010 38.21 38.69 37.98 38.63 3,522,056 +1.05(+2.78%)
Jul 21, 2010 37.88 38.18 37.42 37.59 3,079,776 -0.23(-0.62%)
Jul 20, 2010 36.80 37.87 36.66 37.82 5,561,378 +0.61(+1.63%)
Jul 19, 2010 37.29 37.45 37.00 37.22 2,546,570 +0.11(+0.31%)
Jul 16, 2010 37.10 37.99 36.96 37.10 3,014,917 -0.77(-2.04%)
Jul 15, 2010 38.36 38.42 37.76 37.88 1,998,457 -0.47(-1.22%)
Jul 14, 2010 38.08 38.47 37.92 38.35 3,015,931 +0.14(+0.36%)
Jul 13, 2010 37.98 38.32 37.77 38.21 2,957,726 +0.83(+2.23%)
Jul 12, 2010 37.53 37.92 37.31 37.38 1,954,508 -0.46(-1.22%)
Jul 09, 2010 37.84 37.90 37.40 37.84 3,766,569 +0.15(+0.40%)
Jul 08, 2010 37.92 38.02 37.20 37.69 3,214,109 +0.22(+0.59%)
Jul 07, 2010 36.76 37.52 36.63 37.47 3,276,683 +0.79(+2.15%)
Jul 06, 2010 37.02 37.35 36.34 36.68 4,705,612 +0.66(+1.83%)
Jul 02, 2010 36.02 36.39 35.77 36.02 4,481,962 -0.13(-0.36%)
Jul 01, 2010 36.25 36.48 35.26 36.15 6,298,666 -0.12(-0.33%)
Jun 30, 2010 36.67 37.26 36.15 36.27 4,023,911 -0.53(-1.44%)
Jun 29, 2010 37.86 37.92 36.71 36.80 4,272,210 -2.01(-5.17%)
Jun 25, 2010 38.81 38.87 38.08 38.81 4,191,072 +0.67(+1.77%)
Jun 24, 2010 38.73 38.73 38.00 38.13 2,220,373 -0.64(-1.66%)
Jun 23, 2010 38.79 38.98 38.03 38.78 4,048,626 +0.01(+0.03%)
Jun 22, 2010 39.41 39.78 38.77 38.77 3,933,726 -0.73(-1.85%)
Jun 21, 2010 40.25 40.34 39.44 39.50 3,579,008 +0.08(+0.21%)
Jun 18, 2010 39.41 39.64 39.21 39.41 4,028,071 +0.17(+0.42%)
Jun 17, 2010 39.48 39.52 38.91 39.25 649 -0.06(-0.15%)
Jun 16, 2010 38.99 39.39 38.77 39.31 4,721,678 +0.17(+0.42%)
Jun 15, 2010 38.67 39.31 38.59 39.14 4,936,470 +1.00(+2.61%)
Jun 14, 2010 38.70 39.03 38.11 38.15 4,639,433 -0.11(-0.30%)
Jun 11, 2010 37.61 38.40 37.48 38.26 3,538,754 +0.41(+1.08%)
Jun 10, 2010 37.09 37.99 37.09 37.85 1,236 +1.31(+3.59%)
Jun 09, 2010 36.78 37.24 36.39 36.54 4,910,062 +0.12(+0.32%)
Jun 08, 2010 35.82 36.51 35.82 36.43 5,456,308 +0.75(+2.11%)
Jun 07, 2010 36.10 36.41 35.65 35.67 4,490,475 -0.40(-1.11%)
Jun 04, 2010 36.07 36.78 35.90 36.07 4,991,103 -1.00(-2.68%)
Jun 03, 2010 37.46 37.60 36.77 37.07 3,576,654 -0.11(-0.30%)
Jun 02, 2010 36.75 37.22 36.55 37.18 4,546,848 +0.92(+2.54%)
Jun 01, 2010 36.47 37.34 36.22 36.26 6,069,553 -0.60(-1.62%)
May 28, 2010 36.86 37.82 36.49 36.86 7,873,265 -0.93(-2.47%)
May 27, 2010 37.05 37.87 36.75 37.79 7,524,048 +1.82(+5.05%)
May 26, 2010 35.83 36.59 35.73 35.98 1,858 +0.56(+1.58%)
May 25, 2010 34.11 35.43 34.02 35.42 8,630,281 -0.10(-0.28%)
May 24, 2010 35.68 36.23 35.48 35.52 7,624,078 -0.15(-0.42%)
May 21, 2010 34.13 35.92 34.08 35.67 9,406,729 +0.97(+2.79%)
May 20, 2010 34.73 35.50 34.61 34.70 10,276,057 -1.70(-4.67%)
May 19, 2010 36.26 36.72 35.85 36.40 8,854,130 -0.52(-1.41%)
May 18, 2010 38.28 38.41 36.81 36.92 7,076,370 -0.85(-2.26%)
May 17, 2010 37.92 38.27 36.87 37.77 5,348,597 -0.27(-0.71%)
May 14, 2010 38.04 38.83 37.66 38.04 7,277,398 -1.08(-2.76%)
May 13, 2010 39.35 39.66 39.07 39.12 4,404,101 -0.23(-0.57%)
May 12, 2010 38.90 39.44 38.77 39.35 5,085,165 +0.68(+1.75%)
May 11, 2010 38.98 39.17 38.55 38.67 6,611,686 -0.23(-0.60%)
May 10, 2010 38.82 39.17 38.71 38.90 10,191,111 +2.13(+5.80%)
May 07, 2010 36.57 37.31 35.45 36.77 9,434,035 -2.52(-6.42%)
May 06, 2010 39.29 46.44 34.68 39.29 7,560 +1.85(+4.93%)
May 05, 2010 37.99 38.46 37.35 37.44 10,201,253 -1.19(-3.09%)
May 04, 2010 39.70 39.70 38.47 38.64 4,228 -1.73(-4.28%)
May 03, 2010 40.12 40.59 39.96 40.36 3,040,182 +0.41(+1.04%)
Apr 30, 2010 40.59 40.88 39.91 39.95 4,781,460 -0.55(-1.36%)
Apr 29, 2010 40.55 40.76 40.29 40.50 5,941,651 +0.55(+1.38%)
Apr 28, 2010 39.79 40.03 38.97 39.95 9,895,569 +0.54(+1.38%)
Apr 27, 2010 41.19 41.32 39.38 39.41 6,882 -2.24(-5.38%)
Apr 26, 2010 41.70 41.90 41.48 41.65 4,122,036 +0.02(+0.05%)
Apr 23, 2010 41.31 41.67 41.09 41.62 4,223,196 +0.46(+1.12%)
Apr 22, 2010 40.61 41.22 40.43 41.16 5,846,344 +0.17(+0.42%)
Apr 21, 2010 41.46 41.47 40.94 40.99 3,864,353 -0.17(-0.40%)
Apr 20, 2010 40.99 41.24 40.91 41.16 3,737,252 +0.45(+1.11%)
Apr 19, 2010 40.53 40.91 40.15 40.70 5,671,956 +0.01(+0.02%)
Apr 16, 2010 41.64 41.80 40.64 40.70 8,435,073 -1.11(-2.65%)
Apr 15, 2010 41.60 41.90 41.53 41.80 3,013,996 -0.03(-0.07%)
Apr 14, 2010 41.80 41.84 41.54 41.83 4,274,704 +0.33(+0.80%)
Apr 13, 2010 41.52 41.54 41.22 41.50 3,371,724 -0.06(-0.15%)
Apr 12, 2010 41.46 41.59 41.20 41.56 2,749,077 +0.08(+0.18%)
Apr 09, 2010 41.13 41.49 40.94 41.49 3,361,574 +0.56(+1.36%)
Apr 08, 2010 40.64 41.13 40.39 40.93 5,301,126 +0.14(+0.33%)
Apr 07, 2010 41.19 41.39 40.67 40.79 5,074,471 -0.51(-1.24%)
Apr 06, 2010 41.00 41.33 40.96 41.31 3,742,027 +0.26(+0.62%)
Apr 05, 2010 40.75 41.37 40.75 41.05 2,997,770 +0.41(+1.02%)
Apr 01, 2010 40.48 40.64 40.64 40.64 4,301,466 +0.40(+0.99%)
Mar 31, 2010 40.15 40.38 40.02 40.24 3,617,884 +0.06(+0.15%)
Mar 30, 2010 40.17 40.32 39.90 40.18 3,122,811 +0.17(+0.43%)
Mar 29, 2010 39.75 40.00 39.54 40.00 4,288,051 +0.64(+1.63%)
Mar 26, 2010 39.39 39.60 39.15 39.36 3,421,933 +0.11(+0.29%)
Mar 25, 2010 39.66 39.82 39.23 39.25 4,459,065 +0.03(+0.08%)
Mar 24, 2010 39.53 39.84 39.19 39.22 4,474,758 -0.58(-1.46%)
Mar 23, 2010 39.35 39.85 39.35 39.80 4,066,531 +0.48(+1.23%)
Mar 22, 2010 38.80 39.38 38.50 39.32 2,387,142 +0.20(+0.50%)
Mar 19, 2010 39.29 39.54 38.77 39.12 3,449,672 -0.19(-0.48%)
Mar 18, 2010 39.35 39.40 38.98 39.31 2,668,912 +0.02(+0.04%)
Mar 17, 2010 39.25 39.44 39.12 39.29 4,315,952 +0.43(+1.11%)
Mar 16, 2010 38.70 38.96 38.59 38.86 3,578,283 +0.35(+0.90%)
Mar 15, 2010 38.21 38.68 38.21 38.52 3,185,424 -0.11(-0.27%)
Mar 12, 2010 38.91 38.92 38.46 38.62 2,869,390 +0.04(+0.10%)
Mar 11, 2010 38.44 38.64 38.19 38.58 3,413,836 +0.14(+0.37%)
Mar 10, 2010 38.45 38.71 38.35 38.44 3,142,273 +0.11(+0.28%)
Mar 09, 2010 38.08 38.51 38.05 38.34 2,689,520 +0.22(+0.57%)
Mar 08, 2010 38.24 38.34 38.09 38.12 3,094,093 -0.06(-0.16%)
Mar 05, 2010 38.09 38.23 37.91 38.18 2,868,445 +0.56(+1.48%)
Mar 04, 2010 37.92 37.99 37.52 37.62 3,031,746 -0.23(-0.62%)
Mar 03, 2010 37.57 37.94 37.41 37.85 5,754,095 +0.54(+1.45%)
Mar 02, 2010 37.27 37.46 37.21 37.31 4,563,495 +0.32(+0.88%)
Mar 01, 2010 37.12 37.26 36.91 36.99 4,318,272 +0.32(+0.86%)
Feb 26, 2010 36.62 36.92 36.47 36.67 3,544,390 +0.00(+0.00%)
Feb 25, 2010 36.15 36.68 35.83 36.67 4,200,995 +0.01(+0.02%)
Feb 24, 2010 36.56 36.84 36.45 36.66 2,747,042 +0.27(+0.75%)
Feb 23, 2010 36.87 36.93 36.23 36.39 4,881,483 -0.57(-1.53%)
Feb 22, 2010 37.39 37.41 36.90 36.96 3,869,172 -0.18(-0.49%)
Feb 19, 2010 36.95 37.28 36.64 37.14 4,509,255 +0.04(+0.10%)
Feb 18, 2010 36.56 37.14 36.52 37.10 4,572,565 +0.35(+0.94%)
Feb 17, 2010 36.79 36.83 36.48 36.75 4,419,727 +0.13(+0.35%)
Feb 16, 2010 36.16 36.69 35.95 36.62 4,887,236 +0.87(+2.45%)
Feb 12, 2010 35.09 35.75 35.75 35.75 4,123,327 +0.16(+0.44%)
Feb 11, 2010 34.78 35.66 34.78 35.59 4,637,585 +0.72(+2.05%)
Feb 10, 2010 35.20 35.42 34.68 34.88 4,199,043 -0.28(-0.79%)
Feb 09, 2010 35.36 35.46 34.84 35.15 4,354,747 +0.59(+1.70%)
Feb 08, 2010 34.64 34.95 34.50 34.57 3,461,163 -0.19(-0.54%)
Feb 05, 2010 34.58 34.83 33.71 34.76 5,196,307 +0.08(+0.24%)
Feb 04, 2010 35.64 35.64 34.67 34.67 4,010,491 -1.35(-3.75%)
Feb 03, 2010 35.82 36.17 35.72 36.02 2,696,276 +0.12(+0.34%)
Feb 02, 2010 35.76 35.97 35.52 35.90 3,367,414 +0.77(+2.20%)
Feb 01, 2010 34.80 35.54 34.80 35.13 1,974,090 +0.45(+1.29%)
Jan 29, 2010 35.49 35.78 34.58 34.68 3,767,123 -0.53(-1.50%)
Jan 28, 2010 35.49 35.67 34.79 35.21 3,370,925 -0.12(-0.34%)
Jan 27, 2010 35.44 35.55 34.70 35.33 5,060,775 -0.35(-0.97%)
Jan 26, 2010 35.27 36.01 34.90 35.67 4,187,117 +0.32(+0.90%)
Jan 25, 2010 36.29 36.29 35.34 35.36 3,496,575 -0.29(-0.80%)
Jan 22, 2010 35.89 36.14 35.28 35.64 5,367,871 -0.35(-0.98%)
Jan 21, 2010 37.56 37.60 35.95 36.00 4,662,881 -1.32(-3.54%)
Jan 20, 2010 38.21 38.22 37.30 37.32 4,541,235 -1.05(-2.73%)
Jan 19, 2010 37.76 38.37 37.76 38.37 3,380,601 +0.60(+1.60%)
Jan 15, 2010 38.55 37.76 37.76 37.76 3,446,054 -0.72(-1.88%)
Jan 14, 2010 38.01 38.51 37.90 38.49 1,791,550 -0.04(-0.10%)
Jan 13, 2010 38.62 38.62 38.09 38.53 2,697,853 +0.27(+0.69%)
Jan 12, 2010 38.49 38.68 38.13 38.26 3,250,779 -0.43(-1.11%)
Jan 11, 2010 38.83 38.94 38.50 38.69 2,026,212 -0.02(-0.04%)
Jan 08, 2010 39.01 39.01 38.66 38.71 1,590,835 -0.11(-0.27%)
Jan 07, 2010 38.73 38.97 38.47 38.81 2,220,208 +0.06(+0.16%)
Jan 06, 2010 38.37 38.93 38.37 38.75 3,017,825 +0.47(+1.22%)
Jan 05, 2010 38.45 38.88 38.28 38.28 5,443,359 -0.17(-0.43%)
Jan 04, 2010 37.79 38.49 37.57 38.45 5,311,318 +1.61(+4.36%)
Dec 31, 2009 37.19 36.84 36.84 36.84 1,864,689 -0.27(-0.73%)
Dec 30, 2009 37.30 37.62 37.05 37.11 2,339,287 -0.49(-1.30%)
Dec 29, 2009 37.77 37.86 37.57 37.60 1,320,578 -0.01(-0.02%)
Dec 28, 2009 38.03 38.16 37.41 37.61 1,860,125 -0.37(-0.97%)
Dec 24, 2009 37.89 38.06 37.70 37.98 911,165 +0.20(+0.54%)
Dec 23, 2009 37.82 37.82 37.50 37.78 1,626,468 +0.23(+0.60%)
Dec 22, 2009 36.84 37.61 36.84 37.55 3,942,446 +0.73(+1.98%)
Dec 21, 2009 37.09 37.69 36.78 36.82 3,230,862 -0.14(-0.38%)
Dec 18, 2009 37.32 37.32 36.56 36.97 5,273,679 -0.09(-0.24%)
Dec 17, 2009 37.01 37.29 36.83 37.06 2,870,544 -0.58(-1.55%)
Dec 16, 2009 37.94 37.97 37.53 37.64 2,462,350 +0.04(+0.10%)
Dec 15, 2009 37.34 37.97 37.34 37.60 2,924,403 +0.04(+0.12%)
Dec 14, 2009 37.38 37.62 37.21 37.56 3,189,076 +0.45(+1.21%)
Dec 11, 2009 37.19 37.27 36.97 37.11 3,462,466 +0.22(+0.59%)
Dec 10, 2009 36.69 36.97 36.68 36.89 1,602,969 +0.22(+0.61%)
Dec 09, 2009 36.59 36.74 36.21 36.67 3,980,206 +0.13(+0.37%)
Dec 08, 2009 37.18 37.44 36.50 36.53 4,413,659 -1.10(-2.91%)
Dec 07, 2009 37.86 38.08 37.62 37.63 3,448,366 -0.16(-0.41%)
Dec 04, 2009 38.09 38.56 37.28 37.79 4,783,358 +0.19(+0.50%)
Dec 03, 2009 37.79 38.02 37.54 37.60 4,514,973 +0.03(+0.08%)
Dec 02, 2009 37.04 37.85 36.98 37.57 4,481,592 +0.53(+1.43%)
Dec 01, 2009 36.38 37.41 36.31 37.04 6,195,278 +1.30(+3.63%)
Nov 30, 2009 35.90 36.09 35.74 35.74 3,067,496 -0.29(-0.81%)
Nov 27, 2009 35.01 36.16 34.77 36.03 2,785,280 -0.54(-1.47%)
Nov 25, 2009 36.10 36.62 35.88 36.57 2,261,842 +0.68(+1.89%)
Nov 24, 2009 35.87 36.07 35.49 35.89 2,688,159 -0.06(-0.17%)
Nov 23, 2009 35.54 35.97 35.30 35.95 4,359,539 +0.85(+2.42%)
Nov 20, 2009 35.02 35.26 34.91 35.10 2,264,043 -0.20(-0.57%)
Nov 19, 2009 35.56 35.56 34.87 35.30 4,330,253 -0.44(-1.24%)
Nov 18, 2009 36.12 36.15 35.53 35.75 4,170,138 -0.10(-0.27%)
Nov 17, 2009 36.00 36.18 35.52 35.84 5,819,199 -0.46(-1.27%)
Nov 16, 2009 36.00 36.69 35.82 36.30 3,318,831 +0.68(+1.91%)
Nov 13, 2009 35.05 35.71 34.87 35.62 3,554,827 +0.45(+1.29%)
Nov 12, 2009 35.47 35.55 34.86 35.17 7,052,370 -0.22(-0.61%)
Nov 11, 2009 35.41 35.72 35.24 35.38 4,616,737 +0.41(+1.17%)
Nov 10, 2009 34.46 35.27 34.41 34.97 2,993,526 +0.04(+0.13%)
Nov 09, 2009 34.06 34.98 33.96 34.93 3,172,719 +1.28(+3.79%)
Nov 06, 2009 33.30 33.87 33.30 33.65 1,977,167 -0.16(-0.49%)
Nov 05, 2009 33.54 33.84 33.51 33.82 3,888,395 +0.46(+1.39%)
Nov 04, 2009 33.23 33.77 33.15 33.36 5,403,597 +0.59(+1.80%)
Nov 03, 2009 32.30 33.10 32.01 32.77 5,172,372 -0.12(-0.36%)
Nov 02, 2009 32.98 33.53 32.34 32.89 5,737,426 +0.36(+1.10%)
Oct 30, 2009 33.71 33.78 32.25 32.53 5,475,829 -1.27(-3.75%)
Oct 29, 2009 33.05 33.91 32.85 33.80 5,436,383 +1.46(+4.52%)
Oct 28, 2009 33.33 33.43 32.33 32.33 6,703,850 -1.19(-3.54%)
Oct 27, 2009 34.32 34.41 33.32 33.52 6,486,569 -0.75(-2.20%)
Oct 26, 2009 35.22 35.67 34.14 34.27 5,138,101 -0.81(-2.30%)
Oct 23, 2009 35.35 35.38 35.00 35.08 4,705,674 -0.69(-1.92%)
Oct 22, 2009 35.56 35.88 35.44 35.77 3,532,218 -0.01(-0.02%)
Oct 21, 2009 35.61 36.33 35.57 35.77 5,781,110 +0.14(+0.40%)
Oct 20, 2009 35.68 35.82 35.63 35.63 7,615,986 -0.16(-0.44%)
Oct 19, 2009 35.70 35.94 35.37 35.79 4,046,098 +0.35(+0.99%)
Oct 16, 2009 35.31 35.64 35.21 35.44 4,808,284 -0.37(-1.03%)
Oct 15, 2009 35.51 35.96 35.44 35.81 3,039,128 +0.05(+0.15%)
Oct 14, 2009 35.74 35.94 35.47 35.75 3,855,725 +0.60(+1.72%)
Oct 13, 2009 34.96 35.20 34.71 35.15 4,156,505 +0.27(+0.77%)
Oct 12, 2009 34.73 34.91 34.44 34.88 4,808,395 +0.65(+1.90%)
Oct 09, 2009 34.14 34.36 33.96 34.23 3,128,084 +0.16(+0.46%)
Oct 08, 2009 34.32 34.32 33.71 34.07 3,417,176 +0.43(+1.26%)
Oct 07, 2009 33.18 33.70 33.18 33.65 3,081,240 +0.14(+0.42%)
Oct 06, 2009 33.18 33.50 32.85 33.50 5,079,913 +0.95(+2.93%)
Oct 05, 2009 32.02 32.60 31.74 32.55 3,272,853 +0.69(+2.18%)
Oct 02, 2009 31.27 31.99 31.00 31.86 5,114,684 +0.34(+1.07%)
Oct 01, 2009 32.33 32.48 31.29 31.52 6,614,355 -1.07(-3.27%)
Sep 30, 2009 32.95 33.11 32.43 32.59 3,409,028 -0.11(-0.34%)
Sep 29, 2009 32.56 33.02 32.48 32.70 2,694,386 +0.19(+0.57%)
Sep 28, 2009 32.06 32.65 31.89 32.51 3,331,556 +0.72(+2.28%)
Sep 25, 2009 31.59 31.93 31.36 31.79 4,590,738 +0.17(+0.54%)
Sep 24, 2009 32.53 32.59 31.43 31.62 4,623,831 -0.75(-2.33%)
Sep 23, 2009 33.08 33.14 32.31 32.37 5,333,880 -0.81(-2.43%)
Sep 22, 2009 33.50 33.72 33.05 33.18 3,412,617 +0.08(+0.25%)
Sep 21, 2009 33.36 33.39 32.86 33.09 3,892,522 -0.49(-1.44%)
Sep 18, 2009 33.91 34.11 33.58 33.58 4,689,923 -0.51(-1.50%)
Sep 17, 2009 34.12 34.26 33.74 34.09 5,298,254 +0.16(+0.48%)
Sep 16, 2009 33.68 34.26 33.42 33.93 4,417,431 +0.57(+1.70%)
Sep 15, 2009 33.02 33.46 32.85 33.36 3,917,197 +0.39(+1.18%)
Sep 14, 2009 32.79 33.06 32.68 32.98 2,833,920 -0.25(-0.74%)
Sep 11, 2009 33.06 33.25 32.83 33.22 4,280,944 +0.31(+0.93%)
Sep 10, 2009 32.25 32.92 32.14 32.92 2,130,789 +0.47(+1.45%)
Sep 09, 2009 32.89 32.95 32.30 32.45 3,795,022 -0.48(-1.47%)
Sep 08, 2009 32.58 32.93 32.30 32.93 5,145,935 +1.14(+3.59%)
Sep 04, 2009 31.31 31.86 31.13 31.79 2,821,263 +0.46(+1.45%)
Sep 03, 2009 31.20 31.38 30.96 31.33 2,375,658 +0.54(+1.74%)
Sep 02, 2009 30.30 31.04 30.27 30.80 4,725,991 +0.24(+0.78%)
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.