Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.78 -0.25 (-0.45%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 38.83 39.96 38.69 39.94 4,197,949 +1.57(+4.09%)
Jan 28, 2016 38.56 38.58 37.89 38.37 4,273,288 +0.71(+1.88%)
Jan 27, 2016 37.70 38.22 37.37 37.66 3,725,194 -0.07(-0.20%)
Jan 26, 2016 37.18 37.79 37.15 37.74 2,596,043 +0.91(+2.47%)
Jan 25, 2016 37.28 37.41 36.81 36.83 2,347,517 -0.72(-1.91%)
Jan 22, 2016 37.62 37.91 37.25 37.55 3,702,987 +1.11(+3.06%)
Jan 21, 2016 36.63 37.04 36.33 36.43 3,666,340 -0.17(-0.47%)
Jan 20, 2016 36.45 36.70 35.63 36.61 4,113,260 -0.47(-1.27%)
Jan 19, 2016 37.41 37.52 36.75 37.08 3,900,062 +0.11(+0.29%)
Jan 15, 2016 37.08 36.97 36.97 36.97 5,640,148 -1.38(-3.59%)
Jan 14, 2016 38.18 38.52 37.74 38.35 2,917,881 +0.37(+0.98%)
Jan 13, 2016 38.47 38.69 37.60 37.98 2,701,119 -0.24(-0.63%)
Jan 12, 2016 38.36 38.62 37.91 38.22 2,160,608 +0.24(+0.63%)
Jan 11, 2016 37.82 38.13 37.52 37.98 3,054,243 +0.53(+1.41%)
Jan 08, 2016 38.17 38.65 37.42 37.45 3,607,791 -0.56(-1.48%)
Jan 07, 2016 38.61 39.06 38.00 38.01 3,716,525 -1.54(-3.90%)
Jan 06, 2016 39.76 40.05 39.51 39.55 2,430,406 -0.83(-2.04%)
Jan 05, 2016 40.56 40.77 40.20 40.38 2,352,049 -0.12(-0.31%)
Jan 04, 2016 40.57 40.85 40.06 40.50 3,854,636 -0.63(-1.53%)
Dec 31, 2015 41.08 41.13 41.13 41.13 1,166,605 +0.07(+0.16%)
Dec 30, 2015 41.59 41.67 40.98 41.06 2,576,133 -0.65(-1.56%)
Dec 29, 2015 42.06 42.26 41.67 41.72 1,500,456 +0.01(+0.02%)
Dec 28, 2015 41.72 41.89 41.66 41.71 1,451,448 -0.07(-0.16%)
Dec 24, 2015 41.95 41.77 41.77 41.77 626,940 -0.19(-0.45%)
Dec 23, 2015 42.04 42.35 41.74 41.96 2,713,963 +0.07(+0.18%)
Dec 22, 2015 41.98 42.14 41.80 41.89 2,242,382 +0.14(+0.33%)
Dec 21, 2015 41.60 42.18 41.60 41.75 2,239,721 +0.02(+0.04%)
Dec 18, 2015 42.33 42.43 41.63 41.73 5,050,930 -0.66(-1.56%)
Dec 17, 2015 42.42 42.71 41.98 42.39 3,203,370 -0.02(-0.04%)
Dec 16, 2015 41.86 42.51 41.74 42.41 4,536,539 +0.82(+1.98%)
Dec 15, 2015 40.78 41.76 40.78 41.59 4,846,126 +1.33(+3.29%)
Dec 14, 2015 40.28 40.28 39.58 40.26 4,412,534 +0.18(+0.45%)
Dec 11, 2015 40.39 40.55 40.06 40.08 4,146,144 -0.99(-2.42%)
Dec 10, 2015 41.39 41.51 41.03 41.07 3,510,405 -0.28(-0.69%)
Dec 09, 2015 41.25 42.01 41.24 41.36 3,632,326 +0.02(+0.06%)
Dec 08, 2015 41.42 41.59 41.19 41.33 4,788,473 -0.70(-1.66%)
Dec 07, 2015 42.48 42.57 41.95 42.03 2,800,005 -0.91(-2.12%)
Dec 04, 2015 42.73 43.12 42.57 42.94 3,519,195 +0.24(+0.55%)
Dec 03, 2015 43.46 43.92 42.42 42.71 4,294,558 -0.75(-1.72%)
Dec 02, 2015 44.05 44.23 43.34 43.46 2,873,895 -0.79(-1.78%)
Dec 01, 2015 43.91 44.30 43.76 44.25 3,441,447 +0.66(+1.51%)
Nov 30, 2015 44.17 44.46 43.53 43.59 3,956,934 -0.54(-1.23%)
Nov 27, 2015 44.47 44.49 44.06 44.13 1,682,349 -0.33(-0.75%)
Nov 25, 2015 44.80 44.47 44.47 44.47 2,315,979 -0.37(-0.83%)
Nov 24, 2015 44.77 45.14 44.69 44.84 2,644,922 -0.06(-0.13%)
Nov 23, 2015 45.11 45.25 44.89 44.90 2,051,139 -0.24(-0.54%)
Nov 20, 2015 44.99 45.38 44.86 45.14 2,635,253 +0.50(+1.13%)
Nov 19, 2015 44.41 44.78 44.39 44.64 3,779,484 +0.67(+1.52%)
Nov 18, 2015 43.57 44.06 43.48 43.97 1,667,238 +0.42(+0.97%)
Nov 17, 2015 43.52 43.68 43.21 43.55 2,555,274 +0.00(+0.00%)
Nov 16, 2015 42.88 43.57 42.72 43.55 3,230,732 +0.45(+1.04%)
Nov 13, 2015 43.42 43.49 42.94 43.10 3,312,044 -0.34(-0.79%)
Nov 12, 2015 43.52 43.79 43.36 43.44 2,170,351 -0.40(-0.91%)
Nov 11, 2015 43.83 44.05 43.62 43.84 2,352,451 +0.16(+0.37%)
Nov 10, 2015 43.47 43.75 43.29 43.68 2,079,961 +0.11(+0.24%)
Nov 09, 2015 44.08 44.16 43.25 43.57 4,484,754 -0.78(-1.76%)
Nov 06, 2015 44.23 44.50 43.84 44.35 3,208,519 -0.50(-1.12%)
Nov 05, 2015 45.18 45.42 44.84 44.86 1,891,720 -0.45(-0.99%)
Nov 04, 2015 45.67 45.82 45.18 45.30 2,578,015 -0.33(-0.73%)
Nov 03, 2015 44.79 45.87 44.73 45.64 3,791,445 +0.69(+1.54%)
Nov 02, 2015 44.61 45.05 44.61 44.95 2,521,616 +0.44(+0.99%)
Oct 30, 2015 44.50 44.64 44.21 44.51 2,522,925 +0.26(+0.59%)
Oct 29, 2015 44.20 44.47 44.16 44.25 2,785,068 -0.22(-0.49%)
Oct 28, 2015 44.77 45.12 44.18 44.47 3,223,458 -0.21(-0.47%)
Oct 27, 2015 44.80 44.85 44.53 44.68 2,370,617 -0.36(-0.79%)
Oct 26, 2015 44.99 45.15 44.85 45.04 2,101,731 +0.22(+0.49%)
Oct 23, 2015 45.11 45.18 44.77 44.82 3,176,793 -0.11(-0.24%)
Oct 22, 2015 44.66 45.27 44.42 44.92 2,890,357 +0.72(+1.64%)
Oct 21, 2015 44.51 44.52 44.12 44.20 1,670,503 -0.44(-0.98%)
Oct 20, 2015 44.43 44.67 44.25 44.64 1,726,513 -0.06(-0.13%)
Oct 19, 2015 44.56 44.72 44.30 44.69 2,142,011 -0.16(-0.36%)
Oct 16, 2015 44.71 44.97 44.48 44.86 2,970,114 +0.23(+0.51%)
Oct 15, 2015 44.59 44.72 44.08 44.63 2,342,276 +0.39(+0.88%)
Oct 14, 2015 44.21 44.43 43.92 44.24 2,424,275 +0.18(+0.41%)
Oct 13, 2015 44.04 44.51 43.87 44.06 2,157,760 -0.40(-0.90%)
Oct 12, 2015 44.83 45.00 44.40 44.46 2,205,470 -0.26(-0.58%)
Oct 09, 2015 44.61 44.97 44.57 44.72 2,822,198 +0.30(+0.68%)
Oct 08, 2015 43.78 44.51 43.70 44.42 2,849,806 +0.63(+1.45%)
Oct 07, 2015 43.92 44.45 43.54 43.78 4,410,981 +0.36(+0.82%)
Oct 06, 2015 43.29 43.56 43.16 43.42 1,983,322 +0.27(+0.62%)
Oct 05, 2015 42.71 43.23 42.71 43.16 2,770,243 +0.81(+1.92%)
Oct 02, 2015 41.35 42.35 41.30 42.34 2,750,778 +0.48(+1.15%)
Oct 01, 2015 42.14 42.28 41.65 41.86 3,092,139 -0.07(-0.17%)
Sep 30, 2015 41.79 41.96 41.61 41.94 3,803,170 +0.81(+1.98%)
Sep 29, 2015 40.93 41.27 40.75 41.12 2,551,259 +0.41(+1.00%)
Sep 28, 2015 41.30 41.48 40.59 40.72 3,828,379 -0.74(-1.79%)
Sep 25, 2015 42.20 42.20 41.32 41.46 3,544,543 -0.42(-1.01%)
Sep 24, 2015 40.92 41.97 40.84 41.88 4,842,376 +0.15(+0.35%)
Sep 23, 2015 42.38 42.53 41.69 41.73 2,559,286 -0.76(-1.80%)
Sep 22, 2015 42.47 42.67 42.31 42.50 1,915,068 -0.81(-1.86%)
Sep 21, 2015 43.46 43.53 43.11 43.30 1,695,305 -0.01(-0.02%)
Sep 18, 2015 43.61 43.71 43.17 43.31 2,636,717 -0.44(-1.00%)
Sep 17, 2015 43.72 44.63 43.43 43.75 6,117,128 -0.26(-0.59%)
Sep 16, 2015 43.50 44.21 43.34 44.01 4,418,980 +1.16(+2.71%)
Sep 15, 2015 42.60 42.93 42.40 42.85 1,844,160 +0.41(+0.96%)
Sep 14, 2015 42.13 42.50 41.99 42.44 1,794,069 +0.23(+0.54%)
Sep 11, 2015 42.20 42.47 42.06 42.21 1,158,030 -0.12(-0.29%)
Sep 10, 2015 41.97 42.51 41.82 42.33 2,293,673 +0.33(+0.79%)
Sep 09, 2015 42.82 42.98 41.97 42.00 1,942,235 -0.33(-0.79%)
Sep 08, 2015 42.36 42.46 42.16 42.33 2,155,403 +0.65(+1.56%)
Sep 04, 2015 41.95 41.68 41.68 41.68 2,992,687 -0.75(-1.76%)
Sep 03, 2015 42.29 43.00 42.16 42.43 3,455,547 +0.24(+0.56%)
Sep 02, 2015 42.10 42.30 41.60 42.20 4,148,219 +0.51(+1.23%)
Sep 01, 2015 41.74 42.40 41.57 41.68 4,706,639 -1.30(-3.03%)
Aug 31, 2015 42.22 43.04 41.80 42.99 4,107,446 +0.34(+0.80%)
Aug 28, 2015 42.36 42.94 42.13 42.64 3,134,164 -0.01(-0.02%)
Aug 27, 2015 41.46 42.68 41.37 42.65 6,519,845 +1.59(+3.88%)
Aug 26, 2015 41.01 41.12 40.03 41.06 6,998,786 +0.85(+2.10%)
Aug 25, 2015 40.57 41.44 40.20 40.21 5,813,584 +0.43(+1.08%)
Aug 24, 2015 39.14 40.51 37.70 39.78 12,320,512 -1.32(-3.21%)
Aug 21, 2015 41.84 42.20 41.07 41.10 5,494,838 -1.49(-3.50%)
Aug 20, 2015 42.60 42.89 42.43 42.59 3,340,452 -0.71(-1.63%)
Aug 19, 2015 43.96 43.96 43.18 43.29 4,970,873 -0.81(-1.84%)
Aug 18, 2015 43.93 44.24 43.86 44.11 3,988,813 -0.13(-0.29%)
Aug 17, 2015 43.82 44.34 43.77 44.24 1,462,206 +0.08(+0.18%)
Aug 14, 2015 44.19 44.53 44.11 44.16 1,233,698 -0.02(-0.04%)
Aug 13, 2015 44.65 44.83 44.14 44.17 2,573,504 -0.54(-1.22%)
Aug 12, 2015 45.05 45.05 44.16 44.72 3,757,692 -0.34(-0.76%)
Aug 11, 2015 45.78 45.78 44.95 45.06 3,343,147 -1.17(-2.53%)
Aug 10, 2015 45.90 46.33 45.77 46.23 1,997,420 +0.45(+0.98%)
Aug 07, 2015 45.27 45.86 45.27 45.78 2,227,640 +0.41(+0.91%)
Aug 06, 2015 45.38 45.49 45.29 45.37 2,065,680 +0.06(+0.14%)
Aug 05, 2015 46.04 46.07 45.25 45.30 2,908,357 -0.59(-1.29%)
Aug 04, 2015 45.90 46.16 45.74 45.90 2,447,466 +0.08(+0.18%)
Aug 03, 2015 45.60 45.86 45.46 45.82 3,813,906 -0.01(-0.02%)
Jul 31, 2015 45.49 45.91 45.36 45.82 4,054,239 +1.02(+2.29%)
Jul 30, 2015 44.63 44.92 44.11 44.80 2,927,730 -0.08(-0.18%)
Jul 29, 2015 44.68 45.23 44.54 44.88 2,493,913 +0.27(+0.60%)
Jul 28, 2015 44.46 44.68 44.31 44.61 4,755,497 +0.43(+0.98%)
Jul 27, 2015 44.47 44.57 44.08 44.18 3,562,204 -0.55(-1.22%)
Jul 24, 2015 45.25 45.25 44.66 44.73 5,965,478 -0.79(-1.73%)
Jul 23, 2015 45.44 45.77 45.29 45.52 4,214,014 +0.04(+0.09%)
Jul 22, 2015 46.15 46.26 45.38 45.47 4,113,377 -1.09(-2.34%)
Jul 21, 2015 46.68 46.82 46.50 46.56 1,486,416 -0.04(-0.09%)
Jul 20, 2015 46.44 46.78 46.27 46.60 1,820,198 -0.02(-0.05%)
Jul 17, 2015 46.53 46.95 46.36 46.63 2,820,957 -0.35(-0.74%)
Jul 16, 2015 47.16 47.19 46.94 46.98 1,842,197 +0.15(+0.31%)
Jul 15, 2015 47.08 47.26 46.74 46.83 1,487,635 -0.32(-0.67%)
Jul 14, 2015 46.95 47.30 46.77 47.15 1,629,490 +0.28(+0.61%)
Jul 13, 2015 46.88 46.97 46.67 46.87 1,907,154 +0.17(+0.37%)
Jul 10, 2015 46.56 46.99 46.49 46.69 1,920,937 +0.59(+1.29%)
Jul 09, 2015 46.28 46.56 46.09 46.10 2,141,060 +0.28(+0.60%)
Jul 08, 2015 46.04 46.27 45.81 45.82 3,408,229 -0.68(-1.47%)
Jul 07, 2015 45.95 46.61 45.43 46.51 4,108,747 +0.11(+0.25%)
Jul 06, 2015 46.03 46.59 45.95 46.39 2,803,026 -0.50(-1.08%)
Jul 02, 2015 46.33 46.90 46.90 46.90 4,209,384 +0.74(+1.60%)
Jul 01, 2015 46.52 46.58 46.10 46.16 1,916,529 -0.29(-0.63%)
Jun 30, 2015 46.74 46.80 46.13 46.45 4,726,906 +0.15(+0.33%)
Jun 29, 2015 47.00 47.00 46.24 46.30 2,996,269 -1.18(-2.48%)
Jun 26, 2015 47.19 47.55 47.19 47.48 1,277,443 +0.01(+0.02%)
Jun 25, 2015 47.57 47.67 47.41 47.47 1,585,992 -0.02(-0.04%)
Jun 24, 2015 47.64 47.79 47.41 47.49 1,558,134 -0.34(-0.71%)
Jun 23, 2015 47.69 47.87 47.69 47.83 1,282,749 +0.02(+0.03%)
Jun 22, 2015 48.00 48.13 47.72 47.81 1,859,441 +0.29(+0.61%)
Jun 19, 2015 47.70 47.89 47.46 47.52 2,576,766 -0.21(-0.44%)
Jun 18, 2015 47.86 47.99 47.51 47.73 2,574,028 +0.24(+0.51%)
Jun 17, 2015 47.08 47.68 46.91 47.49 3,515,267 +0.45(+0.96%)
Jun 16, 2015 46.74 47.16 46.55 47.03 1,716,528 +0.33(+0.71%)
Jun 15, 2015 46.70 46.84 46.44 46.70 1,513,584 -0.36(-0.77%)
Jun 12, 2015 46.86 47.16 46.82 47.07 1,328,236 -0.08(-0.17%)
Jun 11, 2015 46.82 47.27 46.82 47.15 1,967,993 +0.36(+0.76%)
Jun 10, 2015 46.86 47.16 46.79 46.79 2,828,433 +0.40(+0.85%)
Jun 09, 2015 46.39 46.49 46.29 46.40 2,190,149 +0.09(+0.19%)
Jun 08, 2015 46.32 46.38 46.01 46.31 2,474,053 +0.24(+0.53%)
Jun 05, 2015 46.17 46.42 45.98 46.07 3,008,111 -0.53(-1.14%)
Jun 04, 2015 46.65 46.98 46.47 46.60 2,693,633 -0.31(-0.65%)
Jun 03, 2015 47.16 47.28 46.87 46.91 2,115,065 -0.37(-0.79%)
Jun 02, 2015 47.03 47.63 46.99 47.28 2,699,264 +0.29(+0.62%)
Jun 01, 2015 47.36 47.36 46.86 46.99 2,129,619 -0.27(-0.56%)
May 29, 2015 47.43 47.58 47.20 47.25 2,599,360 -0.31(-0.66%)
May 28, 2015 47.17 47.58 47.12 47.57 1,843,007 -0.01(-0.02%)
May 27, 2015 47.13 47.64 47.02 47.58 1,773,396 +0.28(+0.60%)
May 26, 2015 47.63 47.79 47.20 47.29 2,425,175 -0.57(-1.20%)
May 22, 2015 47.90 47.87 47.87 47.87 2,474,012 -0.32(-0.67%)
May 21, 2015 48.32 48.32 48.14 48.19 1,243,189 -0.27(-0.55%)
May 20, 2015 48.34 48.68 48.31 48.46 1,465,815 -0.01(-0.02%)
May 19, 2015 48.73 48.75 48.39 48.46 2,940,359 -0.42(-0.86%)
May 18, 2015 48.97 48.97 48.63 48.88 1,643,283 -0.27(-0.56%)
May 15, 2015 48.73 49.19 48.63 49.16 2,181,481 +0.34(+0.69%)
May 14, 2015 48.53 48.96 48.49 48.82 4,882,579 +0.93(+1.94%)
May 13, 2015 48.22 48.38 47.88 47.89 1,803,462 +0.21(+0.44%)
May 12, 2015 47.60 47.98 47.51 47.68 1,505,897 -0.27(-0.57%)
May 11, 2015 48.36 48.66 47.80 47.95 1,482,140 -0.48(-0.98%)
May 08, 2015 48.28 48.52 48.20 48.43 2,315,411 +0.88(+1.85%)
May 07, 2015 47.68 47.81 47.50 47.55 3,607,899 -0.11(-0.24%)
May 06, 2015 48.28 48.28 47.45 47.66 3,063,389 -0.15(-0.32%)
May 05, 2015 47.70 48.45 47.70 47.82 2,624,972 +0.15(+0.32%)
May 04, 2015 47.26 47.73 47.10 47.66 2,021,556 +0.56(+1.18%)
May 01, 2015 47.41 47.51 46.79 47.11 2,966,102 -0.23(-0.49%)
Apr 30, 2015 47.84 47.90 47.14 47.34 4,026,780 -0.98(-2.02%)
Apr 29, 2015 48.33 48.63 48.22 48.32 1,856,897 -0.37(-0.76%)
Apr 28, 2015 48.78 48.85 48.55 48.69 1,821,755 +0.09(+0.18%)
Apr 27, 2015 48.73 49.05 48.46 48.60 1,731,466 -0.10(-0.20%)
Apr 24, 2015 48.57 48.75 48.32 48.70 2,051,758 +0.29(+0.60%)
Apr 23, 2015 47.87 48.56 47.83 48.41 1,857,388 +0.57(+1.18%)
Apr 22, 2015 48.02 48.04 47.73 47.84 1,565,143 -0.08(-0.17%)
Apr 21, 2015 47.86 48.36 47.79 47.92 1,299,214 +0.13(+0.27%)
Apr 20, 2015 48.07 48.20 47.66 47.79 1,515,113 -0.34(-0.70%)
Apr 17, 2015 48.39 48.87 48.01 48.13 3,336,391 -0.74(-1.52%)
Apr 16, 2015 48.52 49.03 48.24 48.88 3,063,212 +0.43(+0.88%)
Apr 15, 2015 48.25 48.80 48.07 48.45 2,107,391 +0.35(+0.72%)
Apr 14, 2015 48.08 48.37 47.96 48.10 2,024,015 +0.36(+0.74%)
Apr 13, 2015 48.17 48.37 47.70 47.74 2,031,109 -0.51(-1.05%)
Apr 10, 2015 48.40 48.51 48.16 48.25 1,804,481 -0.32(-0.66%)
Apr 09, 2015 49.21 49.42 48.48 48.58 2,719,542 -0.65(-1.31%)
Apr 08, 2015 49.57 49.76 49.09 49.22 2,833,026 +0.02(+0.03%)
Apr 07, 2015 49.39 49.53 49.13 49.21 2,554,430 -0.05(-0.10%)
Apr 06, 2015 48.73 49.65 48.58 49.26 7,681,675 +0.98(+2.02%)
Apr 02, 2015 47.97 48.28 48.28 48.28 4,410,874 +0.68(+1.43%)
Apr 01, 2015 47.06 47.70 47.03 47.60 3,180,324 +0.79(+1.69%)
Mar 31, 2015 46.76 46.91 46.52 46.81 2,857,590 -0.14(-0.29%)
Mar 30, 2015 47.20 47.28 46.95 46.95 1,956,154 -0.02(-0.05%)
Mar 27, 2015 46.80 47.05 46.65 46.97 2,545,845 +0.17(+0.36%)
Mar 26, 2015 47.57 47.57 46.78 46.80 2,992,654 -0.78(-1.63%)
Mar 25, 2015 48.46 48.58 47.50 47.58 2,825,042 -0.70(-1.46%)
Mar 24, 2015 48.25 48.46 48.04 48.28 1,512,995 +0.16(+0.34%)
Mar 23, 2015 48.22 48.27 47.93 48.12 1,770,976 +0.21(+0.44%)
Mar 20, 2015 48.02 48.30 47.66 47.91 4,194,717 +0.74(+1.58%)
Mar 19, 2015 47.50 47.72 46.87 47.16 2,664,246 -0.71(-1.48%)
Mar 18, 2015 46.32 47.97 46.06 47.87 5,308,705 +1.46(+3.15%)
Mar 17, 2015 46.57 46.60 46.23 46.41 4,090,854 -0.24(-0.52%)
Mar 16, 2015 46.54 46.82 46.24 46.65 2,148,171 +0.40(+0.87%)
Mar 13, 2015 46.23 46.28 45.78 46.25 2,518,772 -0.18(-0.38%)
Mar 12, 2015 46.15 46.51 46.01 46.43 2,570,211 +0.82(+1.79%)
Mar 11, 2015 45.02 45.76 44.95 45.61 2,877,632 +0.59(+1.31%)
Mar 10, 2015 45.23 45.43 44.95 45.02 3,213,697 -0.68(-1.48%)
Mar 09, 2015 45.72 45.83 45.54 45.70 1,833,005 -0.02(-0.05%)
Mar 06, 2015 46.07 46.13 45.65 45.73 4,409,883 -1.11(-2.36%)
Mar 05, 2015 47.03 47.31 46.71 46.83 2,983,970 -0.29(-0.62%)
Mar 04, 2015 47.37 47.74 46.84 47.12 2,660,901 -0.61(-1.29%)
Mar 03, 2015 47.93 48.01 47.66 47.74 2,560,847 -0.33(-0.69%)
Mar 02, 2015 48.58 48.63 47.74 48.07 2,616,981 -0.56(-1.15%)
Feb 27, 2015 48.46 48.86 48.30 48.63 2,239,880 +0.15(+0.32%)
Feb 26, 2015 48.16 48.55 47.98 48.47 1,303,415 +0.31(+0.65%)
Feb 25, 2015 48.25 48.50 48.04 48.16 2,026,094 -0.13(-0.27%)
Feb 24, 2015 47.67 48.42 47.34 48.29 2,880,062 +0.69(+1.44%)
Feb 23, 2015 47.49 47.68 47.29 47.60 1,783,367 -0.09(-0.19%)
Feb 20, 2015 47.31 47.79 46.98 47.69 1,493,839 +0.25(+0.53%)
Feb 19, 2015 47.33 47.74 47.10 47.44 1,284,044 -0.29(-0.61%)
Feb 18, 2015 47.62 48.04 47.37 47.73 1,731,303 -0.07(-0.15%)
Feb 17, 2015 47.71 47.84 47.07 47.80 1,761,850 +0.07(+0.15%)
Feb 13, 2015 47.45 47.73 47.73 47.73 2,157,269 +0.26(+0.54%)
Feb 12, 2015 46.26 47.65 46.26 47.47 5,215,883 +1.73(+3.78%)
Feb 11, 2015 46.46 46.57 45.46 45.74 5,782,983 -1.16(-2.48%)
Feb 10, 2015 47.40 47.53 46.81 46.91 2,219,840 -0.56(-1.17%)
Feb 09, 2015 47.03 47.65 47.03 47.46 2,243,376 +0.22(+0.46%)
Feb 06, 2015 46.78 47.36 46.77 47.24 3,429,279 -0.04(-0.09%)
Feb 05, 2015 46.68 47.40 46.59 47.28 2,643,638 +0.84(+1.81%)
Feb 04, 2015 46.48 47.07 46.31 46.44 2,661,478 -0.32(-0.69%)
Feb 03, 2015 46.82 47.01 46.45 46.77 6,523,009 +0.70(+1.53%)
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.