Mexico Ishares MSCI ETF (NY: EWW )

46.60 USD -0.10 (-0.21%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 48.28 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 48.78 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 48.40 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 -3.35(-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%)
Mar 01, 2010 49.24 49.42 48.96 49.06 3,255,570 +0.42(+0.86%)
Feb 26, 2010 48.57 48.97 48.38 48.64 2,672,136 +0.00(+0.00%)
Feb 25, 2010 47.95 48.65 47.52 48.64 3,167,154 +0.01(+0.02%)
Feb 24, 2010 48.49 48.86 48.35 48.63 2,071,011 +0.36(+0.75%)
Feb 23, 2010 48.90 48.99 48.06 48.27 3,680,178 -0.75(-1.53%)
Feb 22, 2010 49.60 49.62 48.95 49.02 2,916,991 -0.24(-0.49%)
Feb 19, 2010 49.01 49.45 48.60 49.26 3,399,553 +0.05(+0.10%)
Feb 18, 2010 48.49 49.27 48.44 49.21 3,447,283 +0.46(+0.94%)
Feb 17, 2010 48.80 48.85 48.39 48.75 3,332,058 +0.17(+0.35%)
Feb 16, 2010 47.96 48.66 47.69 48.58 3,684,515 +1.16(+2.45%)
Feb 12, 2010 46.55 47.42 47.42 47.42 3,108,600 +0.21(+0.44%)
Feb 11, 2010 46.13 47.30 46.13 47.21 3,496,302 +0.95(+2.05%)
Feb 10, 2010 46.69 46.98 46.00 46.26 3,165,683 -0.37(-0.79%)
Feb 09, 2010 46.90 47.04 46.21 46.63 3,283,069 +0.78(+1.70%)
Feb 08, 2010 45.95 46.36 45.76 45.85 2,609,391 -0.25(-0.54%)
Feb 05, 2010 45.87 46.20 44.71 46.10 3,917,526 +0.11(+0.24%)
Feb 04, 2010 47.27 47.27 45.99 45.99 3,023,532 -1.79(-3.75%)
Feb 03, 2010 47.51 47.98 47.38 47.78 2,032,738 +0.16(+0.34%)
Feb 02, 2010 47.43 47.71 47.12 47.62 2,538,713 +1.02(+2.20%)
Feb 01, 2010 46.16 47.14 46.16 46.60 1,488,278 +0.60(+1.29%)
Jan 29, 2010 47.07 47.46 45.87 46.00 2,840,056 -0.70(-1.50%)
Jan 28, 2010 47.07 47.31 46.14 46.70 2,541,360 -0.16(-0.34%)
Jan 27, 2010 47.01 47.15 46.03 46.86 3,815,347 -0.46(-0.97%)
Jan 26, 2010 46.78 47.76 46.29 47.32 3,156,692 +0.42(+0.90%)
Jan 25, 2010 48.14 48.14 46.88 46.90 2,636,088 -0.38(-0.80%)
Jan 22, 2010 47.60 47.94 46.80 47.28 4,046,869 -0.47(-0.98%)
Jan 21, 2010 49.82 49.88 47.69 47.75 3,515,373 -1.75(-3.54%)
Jan 20, 2010 50.68 50.69 49.47 49.50 3,423,663 -1.39(-2.73%)
Jan 19, 2010 50.09 50.89 50.09 50.89 2,548,655 +0.80(+1.60%)
Jan 15, 2010 51.14 50.09 50.09 50.09 2,598,000 -0.96(-1.88%)
Jan 14, 2010 50.42 51.08 50.27 51.05 1,350,660 -0.05(-0.10%)
Jan 13, 2010 51.23 51.23 50.53 51.10 2,033,927 +0.35(+0.69%)
Jan 12, 2010 51.06 51.31 50.58 50.75 2,450,781 -0.57(-1.11%)
Jan 11, 2010 51.51 51.65 51.07 51.32 1,527,573 -0.02(-0.04%)
Jan 08, 2010 51.74 51.74 51.28 51.34 1,199,340 -0.14(-0.27%)
Jan 07, 2010 51.37 51.69 51.03 51.48 1,673,828 +0.08(+0.16%)
Jan 06, 2010 50.90 51.64 50.90 51.40 2,275,156 +0.62(+1.22%)
Jan 05, 2010 51.00 51.57 50.77 50.78 4,103,780 -0.22(-0.43%)
Jan 04, 2010 50.13 51.06 49.83 51.00 4,004,233 +2.13(+4.36%)
Dec 31, 2009 49.33 48.87 48.87 48.87 1,405,800 -0.36(-0.73%)
Dec 30, 2009 49.47 49.91 49.15 49.23 1,763,602 -0.65(-1.30%)
Dec 29, 2009 50.10 50.22 49.83 49.88 995,592 -0.01(-0.02%)
Dec 28, 2009 50.45 50.62 49.62 49.89 1,402,359 -0.49(-0.97%)
Dec 24, 2009 50.26 50.48 50.01 50.38 686,933 +0.27(+0.54%)
Dec 23, 2009 50.17 50.17 49.74 50.11 1,226,204 +0.30(+0.60%)
Dec 22, 2009 48.86 49.89 48.86 49.81 2,972,233 +0.45(+0.91%)
Dec 21, 2009 49.71 50.52 49.30 49.36 2,410,352 -0.19(-0.38%)
Dec 18, 2009 50.03 50.03 49.01 49.55 3,934,375 -0.12(-0.24%)
Dec 17, 2009 49.61 49.98 49.37 49.67 2,141,541 -0.78(-1.55%)
Dec 16, 2009 50.85 50.90 50.31 50.45 1,837,012 +0.05(+0.10%)
Dec 15, 2009 50.05 50.89 50.05 50.40 2,181,722 +0.06(+0.12%)
Dec 14, 2009 50.10 50.43 49.88 50.34 2,379,178 +0.60(+1.21%)
Dec 11, 2009 49.85 49.96 49.55 49.74 2,583,138 +0.29(+0.59%)
Dec 10, 2009 49.18 49.56 49.17 49.45 1,195,879 +0.30(+0.61%)
Dec 09, 2009 49.05 49.25 48.53 49.15 2,969,393 +0.18(+0.37%)
Dec 08, 2009 49.83 50.18 48.92 48.97 3,292,766 -1.47(-2.91%)
Dec 07, 2009 50.75 51.04 50.42 50.44 2,572,619 -0.21(-0.41%)
Dec 04, 2009 51.05 51.68 49.97 50.65 3,568,576 +0.25(+0.50%)
Dec 03, 2009 50.66 50.96 50.32 50.40 3,368,350 +0.04(+0.08%)
Dec 02, 2009 49.65 50.73 49.57 50.36 3,343,447 +0.71(+1.43%)
Dec 01, 2009 48.76 50.15 48.67 49.65 4,621,925 +1.74(+3.63%)
Nov 30, 2009 48.12 48.38 47.90 47.91 2,288,475 -0.39(-0.81%)
Nov 27, 2009 46.93 48.47 46.61 48.30 2,077,930 -0.72(-1.47%)
Nov 25, 2009 48.39 49.08 48.09 49.02 1,687,425 +0.91(+1.89%)
Nov 24, 2009 48.08 48.35 47.57 48.11 2,005,474 -0.08(-0.17%)
Nov 23, 2009 47.64 48.22 47.31 48.19 3,252,390 +1.14(+2.42%)
Nov 20, 2009 46.94 47.26 46.80 47.05 1,689,067 -0.27(-0.57%)
Nov 19, 2009 47.67 47.67 46.74 47.32 3,230,542 -0.59(-1.24%)
Nov 18, 2009 48.42 48.45 47.62 47.91 3,111,090 -0.13(-0.27%)
Nov 17, 2009 48.25 48.49 47.61 48.04 4,341,355 -0.62(-1.27%)
Nov 16, 2009 48.25 49.19 48.01 48.66 2,475,981 +0.91(+1.91%)
Nov 13, 2009 46.98 47.86 46.74 47.75 2,652,043 +0.61(+1.29%)
Nov 12, 2009 47.54 47.65 46.73 47.14 5,261,350 -0.29(-0.61%)
Nov 11, 2009 47.47 47.88 47.23 47.43 3,444,270 +0.55(+1.17%)
Nov 10, 2009 46.19 47.27 46.12 46.88 2,233,290 +0.06(+0.13%)
Nov 09, 2009 45.66 46.89 45.52 46.82 2,366,975 +1.71(+3.79%)
Nov 06, 2009 44.63 45.40 44.63 45.11 1,475,046 -0.22(-0.49%)
Nov 05, 2009 44.96 45.36 44.92 45.33 2,900,898 +0.62(+1.39%)
Nov 04, 2009 44.54 45.27 44.43 44.71 4,031,299 +0.79(+1.80%)
Nov 03, 2009 43.30 44.37 42.90 43.92 3,858,796 -0.16(-0.36%)
Nov 02, 2009 44.20 44.95 43.35 44.08 4,280,349 +0.48(+1.10%)
Oct 30, 2009 45.18 45.28 43.23 43.60 4,085,187 -1.70(-3.75%)
Oct 29, 2009 44.30 45.46 44.03 45.30 4,055,759 +1.96(+4.52%)
Oct 28, 2009 44.67 44.81 43.33 43.34 5,001,340 -1.59(-3.54%)
Oct 27, 2009 46.00 46.13 44.67 44.93 4,839,240 -1.01(-2.20%)
Oct 26, 2009 47.21 47.81 45.76 45.94 3,833,229 -1.08(-2.30%)
Oct 23, 2009 47.38 47.43 46.91 47.02 3,510,621 -0.92(-1.92%)
Oct 22, 2009 47.66 48.10 47.50 47.94 2,635,176 -0.01(-0.02%)
Oct 21, 2009 47.73 48.70 47.68 47.95 4,312,939 +0.19(+0.40%)
Oct 20, 2009 47.83 48.01 47.76 47.76 5,681,830 -0.21(-0.44%)
Oct 19, 2009 47.85 48.17 47.41 47.97 3,018,551 +0.47(+0.99%)
Oct 16, 2009 47.33 47.77 47.20 47.50 3,587,172 -0.49(-1.03%)
Oct 15, 2009 47.60 48.20 47.51 47.99 2,267,311 +0.07(+0.15%)
Oct 14, 2009 47.91 48.18 47.55 47.92 2,876,525 +0.81(+1.72%)
Oct 13, 2009 46.86 47.18 46.52 47.11 3,100,919 +0.36(+0.77%)
Oct 12, 2009 46.55 46.80 46.16 46.75 3,587,255 +0.87(+1.90%)
Oct 09, 2009 45.76 46.05 45.52 45.88 2,333,676 +0.21(+0.46%)
Oct 08, 2009 46.00 46.00 45.19 45.67 2,549,350 +0.57(+1.26%)
Oct 07, 2009 44.48 45.17 44.48 45.10 2,298,728 +0.19(+0.42%)
Oct 06, 2009 44.48 44.91 44.03 44.91 3,789,818 +1.28(+2.93%)
Oct 05, 2009 42.92 43.70 42.54 43.63 2,441,679 +0.93(+2.18%)
Oct 02, 2009 41.91 42.88 41.55 42.70 3,815,759 +0.45(+1.07%)
Oct 01, 2009 43.33 43.54 41.94 42.25 4,934,573 -1.43(-3.27%)
Sep 30, 2009 44.16 44.38 43.47 43.68 2,543,271 -0.15(-0.34%)
Sep 29, 2009 43.65 44.26 43.53 43.83 2,010,120 +0.25(+0.57%)
Sep 28, 2009 42.98 43.76 42.74 43.58 2,485,474 +0.97(+2.28%)
Sep 25, 2009 42.35 42.80 42.04 42.61 3,424,874 +0.23(+0.54%)
Sep 24, 2009 43.61 43.68 42.13 42.38 3,449,563 -1.01(-2.33%)
Sep 23, 2009 44.34 44.42 43.31 43.39 3,979,288 -1.08(-2.43%)
Sep 22, 2009 44.91 45.20 44.30 44.47 2,545,949 +0.11(+0.25%)
Sep 21, 2009 44.72 44.75 44.05 44.36 2,903,977 -0.65(-1.44%)
Sep 18, 2009 45.46 45.72 45.01 45.01 3,498,870 -0.69(-1.50%)
Sep 17, 2009 45.74 45.93 45.22 45.70 3,952,709 +0.22(+0.48%)
Sep 16, 2009 45.15 45.92 44.80 45.48 3,295,580 +0.76(+1.70%)
Sep 15, 2009 44.26 44.85 44.03 44.72 2,922,386 +0.52(+1.18%)
Sep 14, 2009 43.95 44.32 43.81 44.20 2,114,218 -0.33(-0.74%)
Sep 11, 2009 44.32 44.57 44.00 44.53 3,193,755 +0.41(+0.93%)
Sep 10, 2009 43.23 44.12 43.08 44.12 1,589,654 +0.63(+1.45%)
Sep 09, 2009 44.08 44.16 43.29 43.49 2,831,238 -0.65(-1.47%)
Sep 08, 2009 43.67 44.14 43.29 44.14 3,839,073 +1.53(+3.59%)
Sep 04, 2009 41.97 42.70 41.73 42.61 2,104,775 +0.61(+1.45%)
Sep 03, 2009 41.82 42.06 41.50 42.00 1,772,336 +0.72(+1.74%)
Sep 02, 2009 40.62 41.61 40.57 41.28 3,525,778 +0.32(+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.