Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.03 +0.36 (+0.66%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 38.83 39.95 38.68 39.94 4,198,507 +1.57(+4.09%)
Jan 28, 2016 38.56 38.57 37.88 38.37 4,273,856 +0.71(+1.88%)
Jan 27, 2016 37.70 38.22 37.36 37.66 3,725,689 -0.07(-0.20%)
Jan 26, 2016 37.18 37.78 37.15 37.73 2,596,388 +0.91(+2.47%)
Jan 25, 2016 37.28 37.40 36.81 36.82 2,347,829 -0.72(-1.91%)
Jan 22, 2016 37.62 37.90 37.24 37.54 3,703,478 +1.11(+3.06%)
Jan 21, 2016 36.63 37.03 36.32 36.43 3,666,826 -0.17(-0.47%)
Jan 20, 2016 36.44 36.69 35.63 36.60 4,113,806 -0.47(-1.27%)
Jan 19, 2016 37.41 37.52 36.75 37.07 3,900,580 +0.11(+0.29%)
Jan 15, 2016 37.07 36.96 36.96 36.96 5,640,897 -1.38(-3.59%)
Jan 14, 2016 38.18 38.52 37.73 38.34 2,918,269 +0.37(+0.98%)
Jan 13, 2016 38.47 38.69 37.60 37.97 2,701,477 -0.24(-0.63%)
Jan 12, 2016 38.35 38.61 37.90 38.21 2,160,895 +0.24(+0.63%)
Jan 11, 2016 37.81 38.13 37.51 37.97 3,054,649 +0.53(+1.41%)
Jan 08, 2016 38.16 38.65 37.42 37.44 3,608,270 -0.56(-1.48%)
Jan 07, 2016 38.61 39.05 37.99 38.00 3,717,018 -1.54(-3.90%)
Jan 06, 2016 39.75 40.04 39.51 39.55 2,430,729 -0.83(-2.04%)
Jan 05, 2016 40.55 40.76 40.20 40.37 2,352,362 -0.12(-0.31%)
Jan 04, 2016 40.56 40.84 40.05 40.50 3,855,148 -0.63(-1.53%)
Dec 31, 2015 41.07 41.12 41.12 41.12 1,166,760 +0.07(+0.16%)
Dec 30, 2015 41.59 41.66 40.98 41.06 2,576,476 -0.65(-1.56%)
Dec 29, 2015 42.06 42.25 41.66 41.71 1,500,655 +0.01(+0.02%)
Dec 28, 2015 41.72 41.89 41.65 41.70 1,451,641 -0.07(-0.16%)
Dec 24, 2015 41.95 41.77 41.77 41.77 627,023 -0.19(-0.45%)
Dec 23, 2015 42.04 42.35 41.73 41.95 2,714,323 +0.07(+0.18%)
Dec 22, 2015 41.97 42.13 41.79 41.88 2,242,680 +0.14(+0.33%)
Dec 21, 2015 41.59 42.18 41.59 41.74 2,240,019 +0.02(+0.04%)
Dec 18, 2015 42.32 42.43 41.62 41.72 5,051,601 -0.66(-1.56%)
Dec 17, 2015 42.41 42.70 41.97 42.39 3,203,795 -0.02(-0.04%)
Dec 16, 2015 41.86 42.50 41.73 42.40 4,537,141 +0.82(+1.98%)
Dec 15, 2015 40.78 41.75 40.78 41.58 4,846,770 +1.33(+3.29%)
Dec 14, 2015 40.27 40.27 39.58 40.26 4,413,120 +0.18(+0.45%)
Dec 11, 2015 40.39 40.54 40.05 40.08 4,146,695 -0.99(-2.42%)
Dec 10, 2015 41.39 41.50 41.02 41.07 3,510,871 -0.28(-0.69%)
Dec 09, 2015 41.25 42.00 41.23 41.35 3,632,808 +0.02(+0.06%)
Dec 08, 2015 41.42 41.59 41.18 41.33 4,789,109 -0.70(-1.66%)
Dec 07, 2015 42.48 42.57 41.95 42.03 2,800,377 -0.91(-2.12%)
Dec 04, 2015 42.73 43.11 42.56 42.94 3,519,662 +0.24(+0.55%)
Dec 03, 2015 43.45 43.91 42.42 42.70 4,295,128 -0.75(-1.72%)
Dec 02, 2015 44.05 44.22 43.34 43.45 2,874,277 -0.79(-1.78%)
Dec 01, 2015 43.91 44.29 43.75 44.24 3,441,904 +0.66(+1.51%)
Nov 30, 2015 44.17 44.45 43.52 43.58 3,957,459 -0.54(-1.23%)
Nov 27, 2015 44.46 44.48 44.05 44.13 1,682,573 -0.33(-0.75%)
Nov 25, 2015 44.79 44.46 44.46 44.46 2,316,286 -0.37(-0.83%)
Nov 24, 2015 44.76 45.13 44.69 44.83 2,645,273 -0.06(-0.13%)
Nov 23, 2015 45.10 45.25 44.88 44.89 2,051,411 -0.24(-0.54%)
Nov 20, 2015 44.98 45.38 44.86 45.13 2,635,603 +0.50(+1.13%)
Nov 19, 2015 44.40 44.78 44.39 44.63 3,779,986 +0.67(+1.52%)
Nov 18, 2015 43.57 44.05 43.48 43.96 1,667,459 +0.42(+0.97%)
Nov 17, 2015 43.52 43.67 43.21 43.54 2,555,614 +0.00(+0.00%)
Nov 16, 2015 42.87 43.57 42.72 43.54 3,231,161 +0.45(+1.04%)
Nov 13, 2015 43.42 43.48 42.93 43.09 3,312,484 -0.34(-0.79%)
Nov 12, 2015 43.52 43.79 43.35 43.44 2,170,639 -0.40(-0.91%)
Nov 11, 2015 43.83 44.05 43.61 43.83 2,352,764 +0.16(+0.37%)
Nov 10, 2015 43.47 43.74 43.28 43.67 2,080,237 +0.11(+0.24%)
Nov 09, 2015 44.07 44.15 43.25 43.57 4,485,350 -0.78(-1.76%)
Nov 06, 2015 44.22 44.49 43.84 44.35 3,208,945 -0.50(-1.12%)
Nov 05, 2015 45.18 45.41 44.83 44.85 1,891,972 -0.45(-0.99%)
Nov 04, 2015 45.66 45.82 45.17 45.30 2,578,357 -0.33(-0.73%)
Nov 03, 2015 44.79 45.86 44.73 45.63 3,791,949 +0.69(+1.54%)
Nov 02, 2015 44.61 45.05 44.61 44.94 2,521,951 +0.44(+0.99%)
Oct 30, 2015 44.49 44.64 44.21 44.50 2,523,260 +0.26(+0.59%)
Oct 29, 2015 44.19 44.47 44.15 44.24 2,785,438 -0.22(-0.49%)
Oct 28, 2015 44.76 45.11 44.18 44.46 3,223,886 -0.21(-0.47%)
Oct 27, 2015 44.79 44.84 44.52 44.67 2,370,932 -0.36(-0.79%)
Oct 26, 2015 44.98 45.14 44.85 45.03 2,102,010 +0.22(+0.49%)
Oct 23, 2015 45.10 45.18 44.77 44.81 3,177,215 -0.11(-0.24%)
Oct 22, 2015 44.66 45.27 44.41 44.92 2,890,740 +0.72(+1.64%)
Oct 21, 2015 44.51 44.52 44.11 44.19 1,670,725 -0.44(-0.98%)
Oct 20, 2015 44.43 44.66 44.24 44.63 1,726,743 -0.06(-0.13%)
Oct 19, 2015 44.55 44.71 44.29 44.69 2,142,296 -0.16(-0.36%)
Oct 16, 2015 44.70 44.96 44.48 44.85 2,970,509 +0.23(+0.51%)
Oct 15, 2015 44.58 44.72 44.08 44.62 2,342,587 +0.39(+0.88%)
Oct 14, 2015 44.21 44.42 43.92 44.23 2,424,597 +0.18(+0.41%)
Oct 13, 2015 44.04 44.50 43.87 44.05 2,158,047 -0.40(-0.90%)
Oct 12, 2015 44.83 45.00 44.39 44.45 2,205,763 -0.26(-0.58%)
Oct 09, 2015 44.61 44.97 44.57 44.71 2,822,572 +0.30(+0.68%)
Oct 08, 2015 43.78 44.50 43.70 44.41 2,850,184 +0.63(+1.45%)
Oct 07, 2015 43.91 44.44 43.53 43.78 4,411,567 +0.36(+0.82%)
Oct 06, 2015 43.28 43.56 43.16 43.42 1,983,585 +0.27(+0.62%)
Oct 05, 2015 42.70 43.22 42.70 43.15 2,770,611 +0.81(+1.92%)
Oct 02, 2015 41.35 42.35 41.30 42.34 2,751,144 +0.48(+1.15%)
Oct 01, 2015 42.13 42.27 41.64 41.86 3,092,550 -0.07(-0.17%)
Sep 30, 2015 41.78 41.96 41.61 41.93 3,803,675 +0.81(+1.98%)
Sep 29, 2015 40.92 41.26 40.74 41.12 2,551,598 +0.41(+1.00%)
Sep 28, 2015 41.30 41.48 40.59 40.71 3,828,888 -0.74(-1.79%)
Sep 25, 2015 42.20 42.20 41.32 41.45 3,545,014 -0.42(-1.01%)
Sep 24, 2015 40.91 41.96 40.83 41.87 4,843,020 +0.15(+0.35%)
Sep 23, 2015 42.38 42.52 41.69 41.73 2,559,626 -0.76(-1.80%)
Sep 22, 2015 42.46 42.66 42.30 42.49 1,915,323 -0.81(-1.86%)
Sep 21, 2015 43.45 43.52 43.11 43.30 1,695,531 -0.01(-0.02%)
Sep 18, 2015 43.61 43.70 43.17 43.31 2,637,067 -0.44(-1.00%)
Sep 17, 2015 43.71 44.62 43.43 43.74 6,117,940 -0.26(-0.59%)
Sep 16, 2015 43.49 44.21 43.33 44.00 4,419,567 +1.16(+2.71%)
Sep 15, 2015 42.59 42.93 42.39 42.84 1,844,405 +0.41(+0.96%)
Sep 14, 2015 42.13 42.49 41.98 42.43 1,794,307 +0.23(+0.54%)
Sep 11, 2015 42.20 42.46 42.05 42.21 1,158,183 -0.12(-0.29%)
Sep 10, 2015 41.96 42.50 41.82 42.33 2,293,978 +0.33(+0.79%)
Sep 09, 2015 42.82 42.97 41.96 42.00 1,942,493 -0.33(-0.79%)
Sep 08, 2015 42.35 42.45 42.15 42.33 2,155,689 +0.65(+1.56%)
Sep 04, 2015 41.95 41.68 41.68 41.68 2,993,084 -0.75(-1.76%)
Sep 03, 2015 42.29 43.00 42.16 42.43 3,456,006 +0.24(+0.56%)
Sep 02, 2015 42.09 42.30 41.59 42.19 4,148,770 +0.51(+1.23%)
Sep 01, 2015 41.74 42.39 41.56 41.68 4,707,264 -1.30(-3.03%)
Aug 31, 2015 42.22 43.04 41.79 42.98 4,107,992 +0.34(+0.80%)
Aug 28, 2015 42.35 42.94 42.13 42.64 3,134,581 -0.01(-0.02%)
Aug 27, 2015 41.46 42.67 41.36 42.65 6,520,711 +1.59(+3.88%)
Aug 26, 2015 41.00 41.12 40.03 41.05 6,999,715 +0.85(+2.10%)
Aug 25, 2015 40.56 41.43 40.19 40.21 5,814,356 +0.43(+1.08%)
Aug 24, 2015 39.13 40.51 37.69 39.78 12,322,149 -1.32(-3.21%)
Aug 21, 2015 41.83 42.19 41.07 41.09 5,495,567 -1.49(-3.49%)
Aug 20, 2015 42.59 42.88 42.43 42.58 3,340,896 -0.71(-1.63%)
Aug 19, 2015 43.96 43.96 43.17 43.29 4,971,534 -0.81(-1.84%)
Aug 18, 2015 43.92 44.23 43.85 44.10 3,989,343 -0.13(-0.29%)
Aug 17, 2015 43.82 44.33 43.77 44.23 1,462,401 +0.08(+0.18%)
Aug 14, 2015 44.18 44.52 44.10 44.15 1,233,862 -0.02(-0.04%)
Aug 13, 2015 44.65 44.83 44.13 44.17 2,573,846 -0.54(-1.22%)
Aug 12, 2015 45.05 45.05 44.15 44.71 3,758,191 -0.34(-0.76%)
Aug 11, 2015 45.77 45.77 44.95 45.05 3,343,591 -1.17(-2.53%)
Aug 10, 2015 45.89 46.32 45.76 46.22 1,997,686 +0.45(+0.98%)
Aug 07, 2015 45.27 45.85 45.27 45.78 2,227,936 +0.41(+0.91%)
Aug 06, 2015 45.37 45.49 45.28 45.36 2,065,954 +0.07(+0.14%)
Aug 05, 2015 46.04 46.06 45.24 45.30 2,908,744 -0.59(-1.29%)
Aug 04, 2015 45.89 46.15 45.74 45.89 2,447,791 +0.08(+0.18%)
Aug 03, 2015 45.59 45.86 45.45 45.81 3,814,412 -0.01(-0.02%)
Jul 31, 2015 45.48 45.90 45.35 45.82 4,054,777 +1.02(+2.29%)
Jul 30, 2015 44.62 44.92 44.10 44.79 2,928,119 -0.08(-0.18%)
Jul 29, 2015 44.67 45.22 44.53 44.87 2,494,244 +0.27(+0.60%)
Jul 28, 2015 44.45 44.67 44.31 44.61 4,756,129 +0.43(+0.98%)
Jul 27, 2015 44.46 44.57 44.08 44.18 3,562,677 -0.54(-1.22%)
Jul 24, 2015 45.24 45.25 44.66 44.72 5,966,270 -0.79(-1.73%)
Jul 23, 2015 45.44 45.76 45.28 45.51 4,214,574 +0.04(+0.09%)
Jul 22, 2015 46.14 46.25 45.37 45.47 4,113,923 -1.09(-2.34%)
Jul 21, 2015 46.67 46.81 46.50 46.56 1,486,614 -0.04(-0.09%)
Jul 20, 2015 46.44 46.78 46.27 46.60 1,820,439 -0.02(-0.05%)
Jul 17, 2015 46.53 46.94 46.35 46.62 2,821,332 -0.35(-0.74%)
Jul 16, 2015 47.15 47.18 46.93 46.97 1,842,442 +0.15(+0.31%)
Jul 15, 2015 47.08 47.25 46.73 46.83 1,487,832 -0.32(-0.67%)
Jul 14, 2015 46.94 47.30 46.76 47.14 1,629,706 +0.28(+0.61%)
Jul 13, 2015 46.88 46.96 46.66 46.86 1,907,407 +0.17(+0.37%)
Jul 10, 2015 46.55 46.98 46.48 46.69 1,921,192 +0.59(+1.29%)
Jul 09, 2015 46.27 46.56 46.09 46.09 2,141,344 +0.28(+0.60%)
Jul 08, 2015 46.04 46.27 45.80 45.82 3,408,681 -0.68(-1.47%)
Jul 07, 2015 45.95 46.61 45.42 46.50 4,109,293 +0.11(+0.25%)
Jul 06, 2015 46.02 46.58 45.94 46.39 2,803,399 -0.50(-1.08%)
Jul 02, 2015 46.32 46.89 46.89 46.89 4,209,943 +0.74(+1.60%)
Jul 01, 2015 46.51 46.57 46.10 46.15 1,916,784 -0.29(-0.63%)
Jun 30, 2015 46.74 46.79 46.13 46.44 4,727,534 +0.15(+0.33%)
Jun 29, 2015 47.00 47.00 46.23 46.29 2,996,667 -1.18(-2.48%)
Jun 26, 2015 47.18 47.54 47.18 47.47 1,277,613 +0.01(+0.02%)
Jun 25, 2015 47.57 47.66 47.40 47.46 1,586,203 -0.02(-0.04%)
Jun 24, 2015 47.63 47.78 47.41 47.48 1,558,341 -0.34(-0.71%)
Jun 23, 2015 47.68 47.86 47.68 47.82 1,282,919 +0.02(+0.03%)
Jun 22, 2015 47.99 48.13 47.71 47.80 1,859,688 +0.29(+0.61%)
Jun 19, 2015 47.69 47.88 47.46 47.51 2,577,108 -0.21(-0.44%)
Jun 18, 2015 47.85 47.98 47.50 47.72 2,574,370 +0.24(+0.51%)
Jun 17, 2015 47.08 47.67 46.90 47.48 3,515,734 +0.45(+0.96%)
Jun 16, 2015 46.74 47.15 46.54 47.03 1,716,756 +0.33(+0.71%)
Jun 15, 2015 46.69 46.84 46.43 46.70 1,513,784 -0.36(-0.77%)
Jun 12, 2015 46.85 47.15 46.82 47.06 1,328,412 -0.08(-0.17%)
Jun 11, 2015 46.82 47.26 46.81 47.14 1,968,254 +0.36(+0.76%)
Jun 10, 2015 46.85 47.15 46.79 46.79 2,828,809 +0.40(+0.85%)
Jun 09, 2015 46.38 46.49 46.29 46.39 2,190,440 +0.09(+0.19%)
Jun 08, 2015 46.31 46.37 46.00 46.30 2,474,381 +0.24(+0.53%)
Jun 05, 2015 46.16 46.41 45.97 46.06 3,008,510 -0.53(-1.14%)
Jun 04, 2015 46.64 46.97 46.46 46.59 2,693,990 -0.31(-0.65%)
Jun 03, 2015 47.15 47.27 46.87 46.90 2,115,345 -0.37(-0.79%)
Jun 02, 2015 47.02 47.63 46.99 47.27 2,699,623 +0.29(+0.62%)
Jun 01, 2015 47.35 47.35 46.86 46.98 2,129,901 -0.27(-0.56%)
May 29, 2015 47.42 47.58 47.20 47.25 2,599,705 -0.31(-0.66%)
May 28, 2015 47.17 47.58 47.12 47.56 1,843,252 -0.01(-0.02%)
May 27, 2015 47.12 47.63 47.01 47.57 1,773,631 +0.28(+0.60%)
May 26, 2015 47.63 47.79 47.20 47.29 2,425,497 -0.57(-1.20%)
May 22, 2015 47.89 47.86 47.86 47.86 2,474,340 -0.32(-0.67%)
May 21, 2015 48.31 48.31 48.13 48.18 1,243,354 -0.27(-0.55%)
May 20, 2015 48.34 48.68 48.30 48.45 1,466,009 -0.01(-0.02%)
May 19, 2015 48.72 48.75 48.38 48.46 2,940,750 -0.42(-0.86%)
May 18, 2015 48.97 48.97 48.62 48.88 1,643,502 -0.27(-0.56%)
May 15, 2015 48.72 49.19 48.62 49.15 2,181,771 +0.34(+0.69%)
May 14, 2015 48.52 48.95 48.48 48.81 4,883,227 +0.93(+1.94%)
May 13, 2015 48.22 48.38 47.87 47.88 1,803,701 +0.21(+0.44%)
May 12, 2015 47.59 47.98 47.50 47.67 1,506,096 -0.27(-0.57%)
May 11, 2015 48.35 48.65 47.80 47.95 1,482,336 -0.48(-0.98%)
May 08, 2015 48.27 48.51 48.19 48.42 2,315,719 +0.88(+1.85%)
May 07, 2015 47.67 47.80 47.50 47.54 3,608,378 -0.11(-0.24%)
May 06, 2015 48.27 48.27 47.45 47.66 3,063,795 -0.15(-0.32%)
May 05, 2015 47.70 48.44 47.70 47.81 2,625,321 +0.15(+0.32%)
May 04, 2015 47.25 47.72 47.09 47.66 2,021,824 +0.56(+1.18%)
May 01, 2015 47.41 47.50 46.79 47.10 2,966,496 -0.23(-0.49%)
Apr 30, 2015 47.84 47.89 47.13 47.33 4,027,314 -0.98(-2.02%)
Apr 29, 2015 48.32 48.62 48.22 48.31 1,857,143 -0.37(-0.76%)
Apr 28, 2015 48.77 48.84 48.55 48.68 1,821,997 +0.09(+0.18%)
Apr 27, 2015 48.72 49.04 48.46 48.59 1,731,696 -0.10(-0.20%)
Apr 24, 2015 48.56 48.74 48.31 48.69 2,052,030 +0.29(+0.60%)
Apr 23, 2015 47.86 48.55 47.83 48.40 1,857,635 +0.57(+1.18%)
Apr 22, 2015 48.01 48.04 47.72 47.84 1,565,351 -0.08(-0.17%)
Apr 21, 2015 47.85 48.35 47.79 47.92 1,299,386 +0.13(+0.27%)
Apr 20, 2015 48.06 48.19 47.65 47.79 1,515,314 -0.34(-0.70%)
Apr 17, 2015 48.38 48.86 48.01 48.13 3,336,834 -0.74(-1.52%)
Apr 16, 2015 48.51 49.02 48.23 48.87 3,063,618 +0.43(+0.88%)
Apr 15, 2015 48.24 48.80 48.06 48.44 2,107,671 +0.35(+0.72%)
Apr 14, 2015 48.07 48.37 47.96 48.09 2,024,284 +0.36(+0.74%)
Apr 13, 2015 48.17 48.36 47.69 47.74 2,031,379 -0.51(-1.05%)
Apr 10, 2015 48.39 48.51 48.16 48.25 1,804,720 -0.32(-0.67%)
Apr 09, 2015 49.21 49.42 48.48 48.57 2,719,903 -0.65(-1.31%)
Apr 08, 2015 49.56 49.76 49.08 49.22 2,833,402 +0.02(+0.03%)
Apr 07, 2015 49.39 49.52 49.12 49.20 2,554,769 -0.05(-0.10%)
Apr 06, 2015 48.72 49.64 48.58 49.25 7,682,694 +0.98(+2.02%)
Apr 02, 2015 47.96 48.27 48.27 48.27 4,411,459 +0.68(+1.43%)
Apr 01, 2015 47.05 47.69 47.02 47.59 3,180,746 +0.79(+1.69%)
Mar 31, 2015 46.75 46.90 46.51 46.80 2,857,969 -0.14(-0.29%)
Mar 30, 2015 47.20 47.27 46.94 46.94 1,956,414 -0.02(-0.05%)
Mar 27, 2015 46.79 47.04 46.65 46.96 2,546,183 +0.17(+0.36%)
Mar 26, 2015 47.56 47.56 46.77 46.79 2,993,051 -0.78(-1.63%)
Mar 25, 2015 48.45 48.57 47.50 47.57 2,825,417 -0.70(-1.46%)
Mar 24, 2015 48.25 48.45 48.03 48.27 1,513,196 +0.16(+0.34%)
Mar 23, 2015 48.22 48.26 47.92 48.11 1,771,211 +0.21(+0.44%)
Mar 20, 2015 48.01 48.30 47.65 47.90 4,195,274 +0.74(+1.58%)
Mar 19, 2015 47.50 47.72 46.87 47.16 2,664,599 -0.71(-1.48%)
Mar 18, 2015 46.31 47.96 46.05 47.87 5,309,409 +1.46(+3.15%)
Mar 17, 2015 46.57 46.59 46.22 46.41 4,091,397 -0.24(-0.52%)
Mar 16, 2015 46.54 46.82 46.24 46.65 2,148,457 +0.40(+0.87%)
Mar 13, 2015 46.22 46.28 45.78 46.24 2,519,106 -0.18(-0.38%)
Mar 12, 2015 46.15 46.50 46.00 46.42 2,570,552 +0.82(+1.79%)
Mar 11, 2015 45.01 45.75 44.94 45.61 2,878,014 +0.59(+1.31%)
Mar 10, 2015 45.22 45.42 44.95 45.02 3,214,123 -0.68(-1.48%)
Mar 09, 2015 45.71 45.82 45.53 45.70 1,833,248 -0.02(-0.05%)
Mar 06, 2015 46.06 46.12 45.65 45.72 4,410,468 -1.11(-2.36%)
Mar 05, 2015 47.03 47.31 46.71 46.83 2,984,366 -0.29(-0.62%)
Mar 04, 2015 47.37 47.73 46.83 47.12 2,661,254 -0.61(-1.29%)
Mar 03, 2015 47.92 48.01 47.65 47.73 2,561,187 -0.33(-0.69%)
Mar 02, 2015 48.57 48.62 47.73 48.06 2,617,328 -0.56(-1.15%)
Feb 27, 2015 48.46 48.85 48.30 48.62 2,240,177 +0.15(+0.32%)
Feb 26, 2015 48.16 48.55 47.97 48.47 1,303,588 +0.31(+0.65%)
Feb 25, 2015 48.25 48.49 48.03 48.15 2,026,363 -0.13(-0.27%)
Feb 24, 2015 47.67 48.41 47.33 48.28 2,880,444 +0.69(+1.44%)
Feb 23, 2015 47.49 47.67 47.29 47.59 1,783,604 -0.09(-0.19%)
Feb 20, 2015 47.30 47.78 46.97 47.68 1,494,037 +0.25(+0.53%)
Feb 19, 2015 47.32 47.73 47.09 47.43 1,284,214 -0.29(-0.61%)
Feb 18, 2015 47.61 48.04 47.37 47.72 1,731,533 -0.07(-0.15%)
Feb 17, 2015 47.71 47.84 47.07 47.80 1,762,084 +0.07(+0.15%)
Feb 13, 2015 47.44 47.72 47.72 47.72 2,157,555 +0.26(+0.54%)
Feb 12, 2015 46.25 47.64 46.25 47.46 5,216,576 +1.73(+3.78%)
Feb 11, 2015 46.45 46.56 45.45 45.74 5,783,751 -1.16(-2.48%)
Feb 10, 2015 47.39 47.52 46.81 46.90 2,220,134 -0.56(-1.17%)
Feb 09, 2015 47.03 47.64 47.03 47.46 2,243,674 +0.22(+0.46%)
Feb 06, 2015 46.77 47.35 46.76 47.24 3,429,734 -0.04(-0.09%)
Feb 05, 2015 46.67 47.39 46.58 47.28 2,643,988 +0.84(+1.81%)
Feb 04, 2015 46.47 47.06 46.30 46.44 2,661,831 -0.32(-0.69%)
Feb 03, 2015 46.82 47.00 46.45 46.76 6,523,875 +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.