Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 50.67 51.23 50.62 50.95 3,275,393 -0.15(-0.30%)
Apr 29, 2014 50.45 51.18 50.41 51.10 3,526,906 +0.92(+1.83%)
Apr 28, 2014 50.33 50.46 49.99 50.18 2,419,069 -0.13(-0.25%)
Apr 25, 2014 50.17 50.39 49.92 50.31 3,154,741 -0.39(-0.77%)
Apr 24, 2014 50.66 50.77 50.18 50.70 1,811,724 +0.18(+0.35%)
Apr 23, 2014 50.74 50.75 50.21 50.53 2,761,051 -0.33(-0.64%)
Apr 22, 2014 51.13 51.21 50.77 50.85 1,915,706 -0.27(-0.53%)
Apr 21, 2014 51.71 51.71 51.09 51.13 2,546,464 -0.60(-1.16%)
Apr 17, 2014 51.44 51.72 51.72 51.72 2,239,367 +0.24(+0.46%)
Apr 16, 2014 51.09 51.50 50.86 51.48 4,870,832 +0.76(+1.49%)
Apr 15, 2014 50.93 51.05 50.27 50.73 3,619,211 -0.45(-0.89%)
Apr 14, 2014 51.01 51.25 50.80 51.18 4,663,065 +0.33(+0.66%)
Apr 11, 2014 50.42 50.99 50.30 50.85 5,460,066 +0.05(+0.09%)
Apr 10, 2014 51.72 51.86 50.75 50.80 4,707,426 -0.92(-1.77%)
Apr 09, 2014 51.76 51.81 51.13 51.72 3,221,801 +0.08(+0.15%)
Apr 08, 2014 51.71 52.09 51.44 51.64 4,264,584 +0.38(+0.75%)
Apr 07, 2014 51.38 51.68 50.98 51.25 3,428,739 -0.10(-0.19%)
Apr 04, 2014 51.49 51.80 51.24 51.35 8,153,431 +0.57(+1.13%)
Apr 03, 2014 50.96 51.25 50.25 50.77 2,745,489 -0.53(-1.04%)
Apr 02, 2014 50.93 51.32 50.93 51.31 3,322,844 +0.30(+0.59%)
Apr 01, 2014 51.26 51.45 50.84 51.01 2,302,941 +0.00(+0.00%)
Mar 31, 2014 50.81 51.10 50.71 51.01 2,311,484 +0.69(+1.36%)
Mar 28, 2014 50.54 50.91 50.31 50.32 2,967,893 +0.12(+0.24%)
Mar 27, 2014 49.63 50.48 49.40 50.20 3,506,879 +0.48(+0.96%)
Mar 26, 2014 50.25 50.35 49.71 49.72 3,416,733 -0.25(-0.49%)
Mar 25, 2014 50.20 50.54 49.79 49.97 3,257,363 +0.10(+0.21%)
Mar 24, 2014 50.26 50.62 49.78 49.87 4,382,499 -0.17(-0.33%)
Mar 21, 2014 49.43 50.08 49.27 50.03 5,965,193 +0.93(+1.88%)
Mar 20, 2014 48.09 49.39 47.76 49.11 4,663,310 +0.86(+1.79%)
Mar 19, 2014 48.55 49.26 48.17 48.25 5,589,814 -0.37(-0.77%)
Mar 18, 2014 47.66 48.73 47.50 48.62 3,587,133 +0.89(+1.87%)
Mar 17, 2014 47.60 48.05 47.42 47.73 1,724,557 +0.37(+0.79%)
Mar 14, 2014 47.06 47.42 46.92 47.35 3,667,416 +0.18(+0.39%)
Mar 13, 2014 48.39 48.47 46.95 47.17 5,940,955 -0.96(-2.00%)
Mar 12, 2014 47.90 48.22 47.67 48.13 3,236,165 +0.16(+0.33%)
Mar 11, 2014 48.38 48.76 47.94 47.98 3,536,562 -0.32(-0.66%)
Mar 10, 2014 48.40 48.55 48.03 48.29 2,371,336 -0.36(-0.74%)
Mar 07, 2014 49.02 49.03 48.27 48.65 4,842,835 -0.24(-0.49%)
Mar 06, 2014 48.82 49.57 48.82 48.89 5,319,515 +0.59(+1.22%)
Mar 05, 2014 48.33 48.61 48.12 48.30 3,019,707 +0.06(+0.12%)
Mar 04, 2014 48.35 48.45 47.89 48.25 4,372,824 +0.79(+1.66%)
Mar 03, 2014 47.66 47.95 47.18 47.46 6,098,681 -0.65(-1.36%)
Feb 28, 2014 48.37 48.57 47.79 48.11 3,869,352 -0.18(-0.38%)
Feb 27, 2014 47.91 48.49 47.54 48.29 3,658,790 +0.58(+1.22%)
Feb 26, 2014 48.77 48.77 47.47 47.71 4,792,935 -0.89(-1.84%)
Feb 25, 2014 49.30 49.63 48.33 48.61 6,258,679 -0.70(-1.42%)
Feb 24, 2014 49.39 50.03 49.31 49.31 2,440,363 +0.01(+0.02%)
Feb 21, 2014 49.21 49.51 49.10 49.30 2,476,681 +0.24(+0.49%)
Feb 20, 2014 49.17 49.37 48.72 49.06 3,852,589 -0.25(-0.50%)
Feb 19, 2014 49.95 50.14 49.07 49.31 5,532,884 -0.94(-1.87%)
Feb 18, 2014 50.84 50.87 50.18 50.25 2,597,595 -0.38(-0.76%)
Feb 14, 2014 50.31 50.63 50.63 50.63 3,840,061 +0.57(+1.15%)
Feb 13, 2014 49.75 50.14 49.61 50.06 2,666,626 -0.18(-0.35%)
Feb 12, 2014 50.51 50.69 49.84 50.23 6,025,675 -0.15(-0.30%)
Feb 11, 2014 49.53 50.65 49.45 50.38 7,857,263 +0.85(+1.72%)
Feb 10, 2014 50.03 50.18 49.28 49.53 2,729,768 -0.49(-0.97%)
Feb 07, 2014 49.94 50.20 49.12 50.02 5,273,849 +0.30(+0.59%)
Feb 06, 2014 49.55 50.11 49.45 49.72 3,197,114 +0.49(+0.99%)
Feb 05, 2014 49.17 50.02 48.71 49.24 4,215,049 -0.02(-0.03%)
Feb 04, 2014 49.17 49.71 49.09 49.25 4,869,685 +0.96(+1.98%)
Feb 03, 2014 49.95 50.10 48.09 48.29 7,092,716 -1.87(-3.72%)
Jan 31, 2014 49.62 50.31 49.47 50.16 3,092,202 -0.18(-0.35%)
Jan 30, 2014 50.58 50.58 49.92 50.34 3,371,834 +0.39(+0.78%)
Jan 29, 2014 49.67 50.48 49.05 49.95 5,114,253 -0.43(-0.85%)
Jan 28, 2014 50.34 50.82 50.21 50.38 3,942,543 +0.24(+0.48%)
Jan 27, 2014 50.05 50.42 49.17 50.14 5,556,033 +0.20(+0.40%)
Jan 24, 2014 49.93 50.34 49.46 49.94 5,798,083 -1.01(-1.99%)
Jan 23, 2014 51.49 51.80 50.53 50.95 3,715,264 -0.93(-1.78%)
Jan 22, 2014 51.74 51.94 51.27 51.88 2,311,541 +0.22(+0.42%)
Jan 21, 2014 52.16 52.21 51.23 51.66 3,852,937 -0.32(-0.61%)
Jan 17, 2014 52.02 51.98 51.98 51.98 2,584,405 -0.30(-0.58%)
Jan 16, 2014 52.78 52.81 52.14 52.28 4,264,931 -0.64(-1.21%)
Jan 15, 2014 53.15 53.36 52.82 52.92 2,557,678 -0.23(-0.44%)
Jan 14, 2014 52.96 53.24 52.65 53.15 2,965,856 +0.22(+0.42%)
Jan 13, 2014 53.57 53.60 52.65 52.93 4,703,250 -0.57(-1.07%)
Jan 10, 2014 52.60 53.79 52.40 53.50 6,234,047 +1.28(+2.46%)
Jan 09, 2014 52.17 52.25 51.44 52.22 4,770,175 +0.23(+0.44%)
Jan 08, 2014 52.67 52.73 51.79 51.99 4,901,989 -0.74(-1.41%)
Jan 07, 2014 52.66 52.94 52.44 52.73 5,092,265 +0.58(+1.12%)
Jan 06, 2014 52.81 52.98 52.11 52.15 4,551,069 -0.57(-1.07%)
Jan 03, 2014 53.10 53.26 52.49 52.71 3,068,524 -0.02(-0.05%)
Jan 02, 2014 53.73 53.83 52.58 52.74 5,609,730 -1.50(-2.76%)
Dec 31, 2013 54.20 54.24 54.24 54.24 1,561,576 +0.20(+0.37%)
Dec 30, 2013 53.83 54.30 53.69 54.04 2,089,821 +0.14(+0.25%)
Dec 27, 2013 53.61 53.90 53.32 53.90 2,494,392 +0.53(+1.00%)
Dec 26, 2013 53.47 53.85 53.27 53.37 1,037,177 -0.27(-0.50%)
Dec 24, 2013 53.55 54.02 53.55 53.64 944,739 -0.06(-0.10%)
Dec 23, 2013 53.48 53.70 53.30 53.70 2,272,721 +0.68(+1.29%)
Dec 20, 2013 52.98 53.71 52.96 53.01 4,697,139 +0.10(+0.20%)
Dec 19, 2013 52.55 53.06 52.41 52.91 3,243,578 -0.39(-0.73%)
Dec 18, 2013 52.75 54.08 51.97 53.30 7,687,023 +0.75(+1.43%)
Dec 17, 2013 53.50 53.50 52.44 52.54 4,705,161 -0.59(-1.11%)
Dec 16, 2013 53.28 53.73 53.03 53.13 3,862,083 +0.01(+0.01%)
Dec 13, 2013 53.10 53.22 52.53 53.13 5,731,824 +0.46(+0.87%)
Dec 12, 2013 52.81 52.89 51.96 52.67 4,711,764 -0.43(-0.82%)
Dec 11, 2013 53.67 54.07 53.01 53.10 4,171,093 -0.94(-1.75%)
Dec 10, 2013 53.77 54.10 53.62 54.05 2,937,415 +0.34(+0.63%)
Dec 09, 2013 53.52 54.21 53.36 53.71 4,730,430 +0.65(+1.23%)
Dec 06, 2013 53.47 53.87 52.95 53.06 6,007,163 +0.69(+1.32%)
Dec 05, 2013 52.43 53.32 52.28 52.36 3,845,870 -0.19(-0.36%)
Dec 04, 2013 51.95 52.83 51.73 52.55 4,790,213 +0.41(+0.79%)
Dec 03, 2013 51.80 52.25 51.47 52.14 3,879,061 +0.05(+0.09%)
Dec 02, 2013 52.73 52.99 52.01 52.10 3,675,883 -0.82(-1.55%)
Nov 29, 2013 52.33 53.02 52.28 52.91 3,175,235 +0.72(+1.39%)
Nov 27, 2013 51.17 52.25 50.99 52.19 3,105,345 +0.89(+1.73%)
Nov 26, 2013 50.83 51.34 50.65 51.30 3,328,478 -0.03(-0.06%)
Nov 25, 2013 51.76 52.00 51.25 51.33 2,490,703 -0.62(-1.20%)
Nov 22, 2013 51.43 52.05 51.25 51.95 2,485,945 +0.57(+1.10%)
Nov 21, 2013 51.12 51.62 50.88 51.39 2,440,320 +0.28(+0.55%)
Nov 20, 2013 51.72 51.95 50.79 51.10 3,383,101 -0.48(-0.93%)
Nov 19, 2013 51.80 52.07 51.26 51.58 4,263,187 -0.20(-0.38%)
Nov 18, 2013 52.58 52.58 51.61 51.78 5,481,414 -0.12(-0.23%)
Nov 15, 2013 51.11 52.36 51.09 51.90 5,891,408 +0.90(+1.76%)
Nov 14, 2013 49.72 51.04 49.60 51.00 4,630,553 +1.28(+2.58%)
Nov 13, 2013 49.03 49.80 48.81 49.72 2,332,151 +0.59(+1.20%)
Nov 12, 2013 48.97 49.51 48.63 49.13 4,403,855 -0.06(-0.13%)
Nov 11, 2013 49.28 49.68 49.00 49.19 2,261,221 -0.35(-0.71%)
Nov 08, 2013 49.20 49.57 48.67 49.55 6,889,645 -0.13(-0.25%)
Nov 07, 2013 50.66 50.78 49.57 49.67 4,081,316 -0.69(-1.38%)
Nov 06, 2013 50.56 50.69 50.30 50.36 2,688,659 +0.13(+0.27%)
Nov 05, 2013 51.10 51.32 50.10 50.23 6,764,700 -1.65(-3.19%)
Nov 04, 2013 52.05 52.29 51.69 51.88 3,181,184 +0.16(+0.30%)
Nov 01, 2013 51.48 51.74 51.22 51.73 2,399,139 +0.22(+0.43%)
Oct 31, 2013 51.70 51.91 51.17 51.51 4,116,615 -0.34(-0.65%)
Oct 30, 2013 52.66 52.67 51.54 51.84 3,873,812 -0.55(-1.05%)
Oct 29, 2013 52.36 52.69 52.13 52.40 2,036,689 -0.10(-0.20%)
Oct 28, 2013 51.77 52.52 51.76 52.50 2,970,492 +0.76(+1.48%)
Oct 25, 2013 50.91 51.90 50.46 51.73 2,533,658 +0.79(+1.56%)
Oct 24, 2013 51.35 51.37 50.75 50.94 4,424,589 -0.40(-0.78%)
Oct 23, 2013 51.55 51.64 51.11 51.34 2,588,432 -0.81(-1.55%)
Oct 22, 2013 51.41 52.36 51.34 52.15 5,730,524 +1.27(+2.49%)
Oct 21, 2013 51.62 51.79 50.71 50.88 6,276,435 -0.75(-1.45%)
Oct 18, 2013 51.80 52.11 51.63 51.63 2,212,673 -0.17(-0.33%)
Oct 17, 2013 51.37 51.92 51.36 51.80 1,994,373 +0.31(+0.60%)
Oct 16, 2013 51.50 51.80 51.05 51.50 3,575,689 +0.60(+1.18%)
Oct 15, 2013 51.51 51.76 50.47 50.90 4,144,121 -0.99(-1.91%)
Oct 14, 2013 51.38 52.17 51.14 51.89 2,270,517 +0.07(+0.14%)
Oct 11, 2013 50.77 51.95 50.62 51.82 3,399,968 +0.89(+1.75%)
Oct 10, 2013 50.36 51.17 50.03 50.93 4,685,108 +1.50(+3.04%)
Oct 09, 2013 49.81 49.81 49.21 49.43 3,510,177 -0.07(-0.14%)
Oct 08, 2013 50.55 50.80 49.33 49.50 3,753,038 -1.08(-2.13%)
Oct 07, 2013 50.40 50.96 50.32 50.58 2,968,419 -0.65(-1.26%)
Oct 04, 2013 50.82 51.51 50.66 51.22 2,078,460 +0.50(+0.99%)
Oct 03, 2013 51.64 51.65 50.28 50.72 5,812,535 -0.99(-1.92%)
Oct 02, 2013 51.17 51.71 50.93 51.71 3,079,652 +0.19(+0.37%)
Oct 01, 2013 50.41 51.54 50.22 51.52 5,942,770 +1.23(+2.44%)
Sep 30, 2013 50.09 50.73 49.95 50.29 2,938,627 -0.61(-1.19%)
Sep 27, 2013 51.33 51.61 50.73 50.90 2,838,718 -1.02(-1.97%)
Sep 26, 2013 52.80 52.88 51.81 51.92 2,464,034 -0.53(-1.01%)
Sep 25, 2013 51.99 52.55 51.91 52.45 4,205,864 +0.20(+0.38%)
Sep 24, 2013 52.65 52.73 52.13 52.25 2,548,087 -0.47(-0.90%)
Sep 23, 2013 52.46 52.84 52.36 52.73 3,398,996 +0.44(+0.84%)
Sep 20, 2013 53.77 53.83 52.10 52.28 7,082,103 -1.50(-2.80%)
Sep 19, 2013 54.41 54.55 53.57 53.79 4,510,362 -0.30(-0.55%)
Sep 18, 2013 52.08 54.23 51.31 54.09 7,038,006 +2.08(+4.00%)
Sep 17, 2013 52.27 52.47 51.59 52.01 3,719,676 -0.06(-0.12%)
Sep 16, 2013 52.66 52.52 51.91 52.07 2,204,544 +0.51(+0.99%)
Sep 13, 2013 51.25 51.82 51.10 51.56 3,166,531 +0.58(+1.14%)
Sep 12, 2013 52.07 52.07 50.84 50.98 5,404,766 -1.29(-2.47%)
Sep 11, 2013 52.14 52.59 51.72 52.27 3,513,112 +0.08(+0.15%)
Sep 10, 2013 51.78 52.22 51.47 52.19 5,037,832 +0.88(+1.72%)
Sep 09, 2013 49.97 51.37 49.69 51.31 6,968,883 +1.72(+3.48%)
Sep 06, 2013 49.55 50.11 48.70 49.58 5,464,245 +0.96(+1.98%)
Sep 05, 2013 48.96 48.96 48.46 48.62 3,449,396 -0.41(-0.83%)
Sep 04, 2013 48.71 49.50 48.25 49.03 6,108,068 +0.53(+1.09%)
Sep 03, 2013 48.93 49.17 48.10 48.51 3,917,834 +0.04(+0.08%)
Aug 30, 2013 48.47 48.66 47.97 48.47 5,642,824 +0.32(+0.67%)
Aug 29, 2013 48.23 48.81 47.79 48.14 4,919,737 -0.19(-0.39%)
Aug 28, 2013 48.81 49.29 48.24 48.33 2,920,829 -0.85(-1.73%)
Aug 27, 2013 49.05 49.36 48.64 49.18 6,684,540 -0.90(-1.79%)
Aug 26, 2013 51.49 51.49 49.84 50.08 3,862,214 -1.22(-2.38%)
Aug 23, 2013 51.36 51.76 50.84 51.30 2,605,079 +0.25(+0.49%)
Aug 22, 2013 51.24 51.80 50.56 51.05 2,537,383 +0.08(+0.15%)
Aug 21, 2013 51.63 51.99 50.94 50.97 4,381,943 -1.44(-2.75%)
Aug 20, 2013 51.59 52.60 51.57 52.41 3,223,397 +0.69(+1.34%)
Aug 19, 2013 52.62 52.84 51.56 51.72 3,444,387 -1.23(-2.32%)
Aug 16, 2013 53.43 53.69 52.83 52.95 3,196,000 -0.58(-1.09%)
Aug 15, 2013 53.71 53.82 53.11 53.53 3,563,989 -0.94(-1.73%)
Aug 14, 2013 54.15 54.95 54.10 54.47 5,060,656 +0.20(+0.38%)
Aug 13, 2013 54.17 54.36 53.80 54.27 3,637,419 -0.07(-0.13%)
Aug 12, 2013 55.06 55.60 54.07 54.34 5,451,479 -0.78(-1.41%)
Aug 09, 2013 54.98 55.36 54.72 55.12 2,632,407 -0.20(-0.37%)
Aug 08, 2013 54.64 55.49 54.43 55.32 3,603,389 +1.15(+2.12%)
Aug 07, 2013 53.95 54.37 53.76 54.17 5,212,335 +0.01(+0.01%)
Aug 06, 2013 54.04 54.28 53.46 54.17 3,897,409 +0.07(+0.13%)
Aug 05, 2013 54.33 54.39 53.88 54.10 3,559,990 -0.31(-0.56%)
Aug 02, 2013 53.32 54.69 53.32 54.40 5,044,777 +1.15(+2.16%)
Aug 01, 2013 52.53 53.54 52.48 53.25 5,244,550 +1.24(+2.39%)
Jul 31, 2013 51.25 52.75 50.87 52.01 6,046,543 +0.57(+1.10%)
Jul 30, 2013 51.95 52.00 51.29 51.44 3,204,834 -0.21(-0.41%)
Jul 29, 2013 52.82 52.88 51.59 51.66 3,519,287 -1.39(-2.63%)
Jul 26, 2013 52.78 53.29 52.47 53.05 4,414,897 +0.02(+0.03%)
Jul 25, 2013 52.81 53.23 52.62 53.03 2,321,048 +0.13(+0.24%)
Jul 24, 2013 53.19 53.24 52.52 52.91 3,432,451 -0.35(-0.67%)
Jul 23, 2013 52.65 53.31 52.47 53.26 4,494,959 +0.79(+1.50%)
Jul 22, 2013 52.05 52.54 51.77 52.47 3,492,770 +0.45(+0.86%)
Jul 19, 2013 52.29 52.31 51.74 52.03 3,567,865 -0.49(-0.93%)
Jul 18, 2013 52.80 53.02 52.36 52.51 3,858,223 -0.13(-0.25%)
Jul 17, 2013 51.97 52.88 51.80 52.65 5,933,623 +1.02(+1.98%)
Jul 16, 2013 52.43 52.43 50.75 51.62 6,511,145 -0.46(-0.88%)
Jul 15, 2013 51.56 52.21 51.53 52.08 3,456,580 +0.81(+1.58%)
Jul 12, 2013 51.46 51.69 51.03 51.27 4,175,784 -0.50(-0.96%)
Jul 11, 2013 51.76 51.85 51.17 51.77 5,044,731 +1.17(+2.30%)
Jul 10, 2013 50.88 51.05 50.40 50.60 3,936,757 -0.37(-0.73%)
Jul 09, 2013 51.40 51.17 50.83 50.97 3,271,146 +0.09(+0.17%)
Jul 08, 2013 51.46 51.69 50.86 50.88 3,459,799 +0.12(+0.23%)
Jul 05, 2013 51.60 51.81 49.94 50.77 4,427,315 -0.38(-0.74%)
Jul 03, 2013 50.53 51.58 50.53 51.14 4,482,496 -0.09(-0.17%)
Jul 02, 2013 51.73 52.19 50.82 51.23 4,923,377 -0.72(-1.39%)
Jul 01, 2013 51.58 52.27 51.14 51.95 5,660,762 +0.59(+1.15%)
Jun 28, 2013 49.59 51.40 49.44 51.36 5,523,545 +1.43(+2.87%)
Jun 27, 2013 48.96 50.15 48.91 49.93 6,974,632 +1.86(+3.86%)
Jun 26, 2013 47.40 48.41 47.40 48.08 5,812,770 +1.03(+2.19%)
Jun 25, 2013 46.91 47.35 46.34 47.04 5,230,036 +0.98(+2.14%)
Jun 24, 2013 46.01 46.47 45.11 46.06 7,190,439 -0.70(-1.49%)
Jun 21, 2013 46.23 46.99 45.07 46.75 6,349,189 +0.80(+1.75%)
Jun 20, 2013 47.30 47.51 45.54 45.95 8,707,066 -2.20(-4.58%)
Jun 19, 2013 50.14 50.39 48.14 48.15 6,613,562 -1.90(-3.79%)
Jun 18, 2013 50.11 50.66 49.98 50.05 4,993,822 -0.35(-0.70%)
Jun 17, 2013 50.91 51.16 50.36 50.40 2,621,320 -0.22(-0.43%)
Jun 14, 2013 51.28 51.53 50.57 50.62 3,382,051 -0.54(-1.05%)
Jun 13, 2013 50.22 51.18 50.22 51.16 4,408,047 +1.05(+2.09%)
Jun 12, 2013 51.41 51.41 49.56 50.11 6,129,246 -0.91(-1.78%)
Jun 11, 2013 50.89 51.57 50.68 51.02 4,190,647 -0.70(-1.36%)
Jun 10, 2013 51.59 51.86 51.22 51.72 2,913,203 -0.07(-0.14%)
Jun 07, 2013 52.10 53.28 51.54 51.79 11,034,698 -0.16(-0.30%)
Jun 06, 2013 50.84 51.96 50.83 51.95 5,450,369 +0.96(+1.88%)
Jun 05, 2013 52.42 52.43 50.93 50.99 7,955,693 -1.52(-2.90%)
Jun 04, 2013 52.83 53.07 52.21 52.51 2,933,322 -0.30(-0.56%)
Jun 03, 2013 52.94 53.28 52.01 52.81 7,943,011 -0.59(-1.10%)
May 31, 2013 52.08 53.52 52.00 53.40 9,194,226 +0.93(+1.77%)
May 30, 2013 52.29 52.94 52.25 52.47 2,195,264 -0.13(-0.25%)
May 29, 2013 52.50 52.81 52.29 52.60 3,574,659 -0.13(-0.24%)
May 28, 2013 52.95 53.26 52.57 52.72 3,934,447 -0.02(-0.03%)
May 24, 2013 52.65 52.91 52.09 52.74 6,038,753 -0.48(-0.91%)
May 23, 2013 52.01 53.29 51.65 53.22 6,597,573 +0.44(+0.83%)
May 22, 2013 53.84 54.65 52.54 52.79 7,277,199 -0.93(-1.73%)
May 21, 2013 54.31 54.46 52.83 53.72 7,767,735 -0.77(-1.41%)
May 20, 2013 55.25 55.39 54.31 54.48 8,605,164 -0.80(-1.46%)
May 17, 2013 55.69 55.79 55.20 55.29 7,092,224 -0.36(-0.65%)
May 16, 2013 56.18 56.18 55.47 55.65 3,736,146 -0.57(-1.01%)
May 15, 2013 56.25 56.61 55.99 56.22 2,444,522 +0.03(+0.06%)
May 13, 2013 56.45 56.46 56.05 56.19 2,201,115 -0.27(-0.47%)
May 10, 2013 56.70 57.06 56.04 56.45 3,441,991 -0.44(-0.77%)
May 09, 2013 57.57 57.79 56.72 56.89 2,844,276 -0.52(-0.90%)
May 08, 2013 57.58 57.95 57.17 57.40 3,776,192 -0.21(-0.37%)
May 07, 2013 56.94 57.74 56.94 57.61 3,524,638 +0.73(+1.28%)
May 06, 2013 57.06 57.39 56.77 56.89 1,753,285 -0.49(-0.86%)
May 03, 2013 56.89 57.80 56.15 57.38 5,785,756 +1.23(+2.20%)
May 02, 2013 55.80 56.40 55.80 56.15 3,968,504 +0.50(+0.90%)
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.