Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.23 +0.15 (+0.22%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 54.41 54.44 54.44 54.44 1,555,676 +0.20(+0.37%)
Dec 30, 2013 54.03 54.51 53.90 54.24 2,081,925 +0.14(+0.25%)
Dec 27, 2013 53.81 54.11 53.52 54.11 2,484,967 +0.53(+1.00%)
Dec 26, 2013 53.68 54.05 53.47 53.57 1,033,261 -0.27(-0.50%)
Dec 24, 2013 53.76 54.23 53.76 53.84 941,172 -0.06(-0.10%)
Dec 23, 2013 53.68 53.90 53.50 53.90 2,264,139 +0.69(+1.29%)
Dec 20, 2013 53.18 53.92 53.16 53.21 4,679,403 +0.10(+0.20%)
Dec 19, 2013 52.75 53.26 52.61 53.11 3,231,330 -0.39(-0.73%)
Dec 18, 2013 52.95 54.28 52.17 53.50 7,657,997 +0.76(+1.43%)
Dec 17, 2013 53.70 53.70 52.64 52.74 4,687,383 -0.59(-1.11%)
Dec 16, 2013 53.49 53.93 53.23 53.34 3,847,491 +0.01(+0.01%)
Dec 13, 2013 53.30 53.42 52.73 53.33 5,710,167 +0.46(+0.87%)
Dec 12, 2013 53.01 53.09 52.16 52.87 4,693,961 -0.43(-0.82%)
Dec 11, 2013 53.87 54.28 53.21 53.30 4,155,333 -0.95(-1.75%)
Dec 10, 2013 53.98 54.31 53.82 54.25 2,926,317 +0.34(+0.63%)
Dec 09, 2013 53.72 54.42 53.56 53.91 4,712,557 +0.66(+1.23%)
Dec 06, 2013 53.67 54.07 53.15 53.26 5,984,466 +0.70(+1.32%)
Dec 05, 2013 52.63 53.52 52.48 52.56 3,831,339 -0.19(-0.36%)
Dec 04, 2013 52.15 53.03 51.93 52.75 4,772,114 +0.41(+0.79%)
Dec 03, 2013 51.99 52.45 51.66 52.34 3,864,405 +0.05(+0.09%)
Dec 02, 2013 52.93 53.19 52.21 52.29 3,661,994 -0.82(-1.55%)
Nov 29, 2013 52.53 53.22 52.48 53.12 3,163,238 +0.73(+1.39%)
Nov 27, 2013 51.37 52.44 51.19 52.39 3,093,612 +0.89(+1.73%)
Nov 26, 2013 51.02 51.53 50.84 51.50 3,315,902 -0.03(-0.06%)
Nov 25, 2013 51.95 52.20 51.45 51.53 2,481,292 -0.62(-1.20%)
Nov 22, 2013 51.62 52.25 51.45 52.15 2,476,552 +0.57(+1.10%)
Nov 21, 2013 51.31 51.82 51.08 51.58 2,431,100 +0.28(+0.55%)
Nov 20, 2013 51.91 52.15 50.98 51.30 3,370,318 -0.48(-0.93%)
Nov 19, 2013 51.99 52.27 51.46 51.78 4,247,079 -0.20(-0.38%)
Nov 18, 2013 52.78 52.78 51.80 51.98 5,460,703 -0.12(-0.23%)
Nov 15, 2013 51.31 52.55 51.28 52.10 5,869,148 +0.90(+1.76%)
Nov 14, 2013 49.91 51.23 49.79 51.20 4,613,057 +1.29(+2.58%)
Nov 13, 2013 49.21 49.99 49.00 49.91 2,323,339 +0.59(+1.20%)
Nov 12, 2013 49.16 49.70 48.82 49.31 4,387,216 -0.06(-0.13%)
Nov 11, 2013 49.46 49.87 49.19 49.38 2,252,677 -0.36(-0.71%)
Nov 08, 2013 49.39 49.76 48.86 49.73 6,863,614 -0.13(-0.25%)
Nov 07, 2013 50.86 50.97 49.76 49.86 4,065,896 -0.70(-1.38%)
Nov 06, 2013 50.75 50.89 50.49 50.56 2,678,501 +0.13(+0.27%)
Nov 05, 2013 51.29 51.51 50.29 50.42 6,739,141 -1.66(-3.19%)
Nov 04, 2013 52.25 52.49 51.89 52.08 3,169,164 +0.16(+0.30%)
Nov 01, 2013 51.68 51.94 51.42 51.92 2,390,074 +0.22(+0.43%)
Oct 31, 2013 51.90 52.10 51.37 51.70 4,101,061 -0.34(-0.65%)
Oct 30, 2013 52.86 52.87 51.74 52.04 3,859,176 -0.55(-1.05%)
Oct 29, 2013 52.55 52.89 52.33 52.59 2,028,994 -0.10(-0.19%)
Oct 28, 2013 51.97 52.72 51.95 52.70 2,959,269 +0.77(+1.48%)
Oct 25, 2013 51.10 52.10 50.65 51.93 2,524,085 +0.80(+1.56%)
Oct 24, 2013 51.54 51.57 50.94 51.13 4,407,871 -0.40(-0.78%)
Oct 23, 2013 51.75 51.84 51.31 51.53 2,578,652 -0.81(-1.55%)
Oct 22, 2013 51.61 52.56 51.53 52.35 5,708,872 +1.27(+2.49%)
Oct 21, 2013 51.81 51.99 50.90 51.08 6,252,721 -0.75(-1.45%)
Oct 18, 2013 52.00 52.31 51.83 51.83 2,204,313 -0.17(-0.33%)
Oct 17, 2013 51.57 52.12 51.56 52.00 1,986,837 +0.31(+0.60%)
Oct 16, 2013 51.69 52.00 51.24 51.69 3,562,179 +0.60(+1.18%)
Oct 15, 2013 51.71 51.96 50.67 51.09 4,128,463 -1.00(-1.91%)
Oct 14, 2013 51.57 52.37 51.33 52.09 2,261,939 +0.07(+0.14%)
Oct 11, 2013 50.97 52.14 50.81 52.02 3,387,122 +0.89(+1.75%)
Oct 10, 2013 50.56 51.36 50.22 51.12 4,667,406 +1.51(+3.04%)
Oct 09, 2013 49.99 49.99 49.39 49.61 3,496,915 -0.07(-0.14%)
Oct 08, 2013 50.74 51.00 49.51 49.69 3,738,857 -1.08(-2.13%)
Oct 07, 2013 50.59 51.16 50.52 50.77 2,957,204 -0.65(-1.26%)
Oct 04, 2013 51.01 51.71 50.86 51.42 2,070,607 +0.51(+0.99%)
Oct 03, 2013 51.84 51.84 50.47 50.91 5,790,574 -1.00(-1.92%)
Oct 02, 2013 51.36 51.91 51.12 51.91 3,068,016 +0.19(+0.37%)
Oct 01, 2013 50.60 51.74 50.41 51.72 5,920,316 +1.23(+2.44%)
Sep 30, 2013 50.28 50.93 50.14 50.48 2,927,524 -0.61(-1.19%)
Sep 27, 2013 51.53 51.80 50.92 51.09 2,827,992 -1.03(-1.97%)
Sep 26, 2013 53.00 53.08 52.01 52.12 2,454,724 -0.53(-1.01%)
Sep 25, 2013 52.19 52.75 52.10 52.65 4,189,973 +0.20(+0.38%)
Sep 24, 2013 52.85 52.93 52.33 52.45 2,538,460 -0.47(-0.90%)
Sep 23, 2013 52.66 53.04 52.56 52.93 3,386,154 +0.44(+0.84%)
Sep 20, 2013 53.98 54.03 52.29 52.48 7,055,345 -1.51(-2.80%)
Sep 19, 2013 54.62 54.76 53.78 53.99 4,493,320 -0.30(-0.55%)
Sep 18, 2013 52.28 54.43 51.50 54.29 7,011,414 +2.09(+4.00%)
Sep 17, 2013 52.47 52.67 51.79 52.21 3,705,622 -0.06(-0.12%)
Sep 16, 2013 52.86 52.72 52.10 52.27 2,196,215 +0.51(+0.99%)
Sep 13, 2013 51.44 52.02 51.30 51.76 3,154,567 +0.58(+1.14%)
Sep 12, 2013 52.27 52.27 51.03 51.17 5,384,345 -1.30(-2.47%)
Sep 11, 2013 52.34 52.79 51.91 52.47 3,499,838 +0.08(+0.15%)
Sep 10, 2013 51.98 52.42 51.66 52.39 5,018,797 +0.88(+1.72%)
Sep 09, 2013 50.16 51.57 49.88 51.50 6,942,553 +1.73(+3.48%)
Sep 06, 2013 49.73 50.30 48.89 49.77 5,443,599 +0.96(+1.98%)
Sep 05, 2013 49.15 49.15 48.64 48.81 3,436,363 -0.41(-0.83%)
Sep 04, 2013 48.90 49.69 48.43 49.22 6,084,990 +0.53(+1.09%)
Sep 03, 2013 49.12 49.35 48.28 48.69 3,903,031 +0.04(+0.08%)
Aug 30, 2013 48.66 48.85 48.15 48.65 5,621,504 +0.32(+0.67%)
Aug 29, 2013 48.41 48.99 47.97 48.33 4,901,148 -0.19(-0.39%)
Aug 28, 2013 48.99 49.47 48.42 48.52 2,909,794 -0.85(-1.73%)
Aug 27, 2013 49.24 49.55 48.82 49.37 6,659,283 -0.90(-1.79%)
Aug 26, 2013 51.69 51.69 50.03 50.27 3,847,621 -1.22(-2.38%)
Aug 23, 2013 51.55 51.95 51.04 51.50 2,595,236 +0.25(+0.49%)
Aug 22, 2013 51.43 51.99 50.75 51.24 2,527,796 +0.08(+0.15%)
Aug 21, 2013 51.83 52.19 51.13 51.16 4,365,387 -1.45(-2.75%)
Aug 20, 2013 51.79 52.80 51.76 52.61 3,211,218 +0.70(+1.34%)
Aug 19, 2013 52.81 53.04 51.76 51.91 3,431,373 -1.23(-2.32%)
Aug 16, 2013 53.64 53.89 53.03 53.15 3,183,924 -0.58(-1.09%)
Aug 15, 2013 53.91 54.02 53.31 53.73 3,550,523 -0.95(-1.73%)
Aug 14, 2013 54.36 55.15 54.31 54.68 5,041,536 +0.21(+0.38%)
Aug 13, 2013 54.38 54.57 54.00 54.47 3,623,676 -0.07(-0.13%)
Aug 12, 2013 55.27 55.81 54.28 54.55 5,430,882 -0.78(-1.41%)
Aug 09, 2013 55.19 55.57 54.92 55.33 2,622,461 -0.21(-0.37%)
Aug 08, 2013 54.85 55.70 54.64 55.53 3,589,774 +1.15(+2.12%)
Aug 07, 2013 54.15 54.58 53.97 54.38 5,192,641 +0.01(+0.01%)
Aug 06, 2013 54.25 54.49 53.66 54.37 3,882,683 +0.07(+0.13%)
Aug 05, 2013 54.54 54.59 54.08 54.30 3,546,540 -0.31(-0.56%)
Aug 02, 2013 53.53 54.90 53.53 54.61 5,025,716 +1.15(+2.16%)
Aug 01, 2013 52.73 53.75 52.68 53.46 5,224,734 +1.25(+2.39%)
Jul 31, 2013 51.44 52.95 51.06 52.21 6,023,697 +0.57(+1.10%)
Jul 30, 2013 52.15 52.20 51.49 51.64 3,192,725 -0.21(-0.41%)
Jul 29, 2013 53.02 53.08 51.79 51.85 3,505,990 -1.40(-2.63%)
Jul 26, 2013 52.98 53.49 52.66 53.25 4,398,216 +0.02(+0.03%)
Jul 25, 2013 53.01 53.43 52.81 53.23 2,312,278 +0.13(+0.24%)
Jul 24, 2013 53.39 53.44 52.72 53.11 3,419,482 -0.36(-0.67%)
Jul 23, 2013 52.85 53.51 52.66 53.46 4,477,975 +0.79(+1.50%)
Jul 22, 2013 52.25 52.74 51.97 52.67 3,479,573 +0.45(+0.86%)
Jul 19, 2013 52.49 52.51 51.94 52.22 3,554,385 -0.49(-0.93%)
Jul 18, 2013 53.00 53.23 52.55 52.71 3,843,645 -0.13(-0.25%)
Jul 17, 2013 52.17 53.08 51.99 52.85 5,911,203 +1.03(+1.98%)
Jul 16, 2013 52.63 52.63 50.94 51.82 6,486,543 -0.46(-0.88%)
Jul 15, 2013 51.76 52.41 51.72 52.28 3,443,520 +0.81(+1.58%)
Jul 12, 2013 51.65 51.89 51.23 51.46 4,160,007 -0.50(-0.96%)
Jul 11, 2013 51.95 52.05 51.36 51.96 5,025,671 +1.17(+2.30%)
Jul 10, 2013 51.07 51.24 50.59 50.79 3,921,882 -0.37(-0.73%)
Jul 09, 2013 51.59 51.37 51.02 51.16 3,258,786 +0.09(+0.17%)
Jul 08, 2013 51.65 51.89 51.05 51.08 3,446,727 +0.12(+0.23%)
Jul 05, 2013 51.80 52.01 50.13 50.96 4,410,587 -0.38(-0.74%)
Jul 03, 2013 50.72 51.77 50.72 51.34 4,465,560 -0.09(-0.17%)
Jul 02, 2013 51.92 52.39 51.01 51.42 4,904,775 -0.73(-1.39%)
Jul 01, 2013 51.77 52.47 51.34 52.15 5,639,373 +0.59(+1.15%)
Jun 28, 2013 49.78 51.60 49.62 51.56 5,502,675 +1.44(+2.87%)
Jun 27, 2013 49.15 50.34 49.09 50.12 6,948,279 +1.86(+3.86%)
Jun 26, 2013 47.58 48.59 47.58 48.26 5,790,788 +1.04(+2.19%)
Jun 25, 2013 47.09 47.53 46.52 47.22 5,210,257 +0.99(+2.14%)
Jun 24, 2013 46.19 46.64 45.28 46.23 7,163,246 -0.70(-1.49%)
Jun 21, 2013 46.41 47.17 45.25 46.93 6,325,178 +0.81(+1.75%)
Jun 20, 2013 47.48 47.69 45.72 46.12 8,674,138 -2.21(-4.58%)
Jun 19, 2013 50.33 50.58 48.32 48.34 6,588,551 -1.91(-3.79%)
Jun 18, 2013 50.30 50.85 50.17 50.24 4,974,937 -0.35(-0.70%)
Jun 17, 2013 51.10 51.36 50.55 50.59 2,611,407 -0.22(-0.43%)
Jun 14, 2013 51.47 51.72 50.76 50.81 3,369,261 -0.54(-1.05%)
Jun 13, 2013 50.41 51.37 50.41 51.36 4,391,377 +1.05(+2.09%)
Jun 12, 2013 51.61 51.61 49.75 50.30 6,106,067 -0.91(-1.78%)
Jun 11, 2013 51.08 51.76 50.88 51.21 4,174,799 -0.71(-1.36%)
Jun 10, 2013 51.79 52.05 51.41 51.92 2,902,186 -0.07(-0.14%)
Jun 07, 2013 52.30 53.48 51.74 51.99 10,992,968 -0.16(-0.30%)
Jun 06, 2013 51.03 52.16 51.03 52.15 5,429,757 +0.96(+1.88%)
Jun 05, 2013 52.62 52.63 51.12 51.18 7,925,607 -1.53(-2.90%)
Jun 04, 2013 53.03 53.27 52.41 52.71 2,922,229 -0.30(-0.56%)
Jun 03, 2013 53.14 53.48 52.20 53.01 7,912,973 -0.59(-1.10%)
May 31, 2013 52.28 53.72 52.19 53.60 9,159,456 +0.93(+1.77%)
May 30, 2013 52.49 53.14 52.45 52.67 2,186,962 -0.13(-0.25%)
May 29, 2013 52.70 53.01 52.48 52.80 3,561,141 -0.13(-0.24%)
May 28, 2013 53.15 53.47 52.77 52.92 3,919,567 -0.02(-0.03%)
May 24, 2013 52.85 53.11 52.29 52.94 6,015,916 -0.49(-0.91%)
May 23, 2013 52.20 53.50 51.84 53.43 6,572,623 +0.44(+0.83%)
May 22, 2013 54.05 54.86 52.74 52.99 7,249,679 -0.93(-1.73%)
May 21, 2013 54.52 54.67 53.03 53.92 7,738,359 -0.77(-1.41%)
May 20, 2013 55.46 55.60 54.52 54.69 8,572,622 -0.81(-1.46%)
May 17, 2013 55.90 56.01 55.41 55.50 7,065,403 -0.36(-0.65%)
May 16, 2013 56.39 56.39 55.68 55.86 3,722,017 -0.57(-1.01%)
May 15, 2013 56.46 56.83 56.20 56.43 2,435,278 +0.03(+0.06%)
May 13, 2013 56.67 56.67 56.27 56.40 2,192,791 -0.27(-0.47%)
May 10, 2013 56.92 57.28 56.25 56.67 3,428,974 -0.44(-0.77%)
May 09, 2013 57.79 58.01 56.94 57.10 2,833,520 -0.52(-0.90%)
May 08, 2013 57.80 58.17 57.39 57.62 3,761,912 -0.21(-0.37%)
May 07, 2013 57.15 57.96 57.15 57.83 3,511,309 +0.73(+1.28%)
May 06, 2013 57.28 57.61 56.99 57.10 1,746,655 -0.49(-0.86%)
May 03, 2013 57.10 58.01 56.36 57.60 5,763,875 +1.24(+2.20%)
May 02, 2013 56.01 56.61 56.01 56.36 3,953,496 +0.50(+0.90%)
May 01, 2013 56.56 56.74 55.59 55.86 3,072,150 -0.89(-1.56%)
Apr 30, 2013 56.22 56.88 56.14 56.74 3,311,013 +0.58(+1.03%)
Apr 29, 2013 56.67 56.86 56.08 56.16 3,299,181 -0.34(-0.60%)
Apr 26, 2013 57.26 57.40 56.45 56.50 2,965,665 -0.90(-1.57%)
Apr 25, 2013 57.11 57.67 56.83 57.40 5,562,245 +0.65(+1.15%)
Apr 24, 2013 57.50 57.50 56.19 56.75 4,659,428 -0.65(-1.13%)
Apr 23, 2013 57.08 57.76 56.92 57.40 4,461,045 +0.32(+0.56%)
Apr 22, 2013 56.89 57.23 56.59 57.08 3,908,723 +0.17(+0.30%)
Apr 19, 2013 56.67 56.91 56.21 56.91 4,100,635 +0.57(+1.02%)
Apr 18, 2013 56.98 56.98 55.95 56.34 3,573,301 -0.14(-0.25%)
Apr 17, 2013 57.33 57.34 56.05 56.48 5,728,952 -1.15(-2.00%)
Apr 16, 2013 57.50 57.87 57.25 57.63 3,091,726 +0.81(+1.42%)
Apr 15, 2013 58.85 58.85 56.80 56.82 8,365,472 -2.35(-3.98%)
Apr 12, 2013 59.77 59.96 59.06 59.17 2,712,419 -0.99(-1.64%)
Apr 11, 2013 59.75 60.23 59.55 60.16 3,584,060 +0.35(+0.59%)
Apr 10, 2013 59.41 60.07 59.36 59.81 4,711,844 +0.71(+1.21%)
Apr 09, 2013 58.64 59.29 58.28 59.10 5,018,635 +0.81(+1.39%)
Apr 08, 2013 58.12 58.43 57.83 58.29 3,796,783 +0.35(+0.61%)
Apr 05, 2013 57.12 58.00 56.76 57.94 4,375,770 +0.29(+0.50%)
Apr 04, 2013 57.87 58.14 57.36 57.65 3,693,863 -0.13(-0.22%)
Apr 03, 2013 58.77 58.85 57.55 57.77 5,446,442 -0.95(-1.62%)
Apr 02, 2013 58.16 58.89 58.13 58.72 4,605,478 +0.62(+1.07%)
Apr 01, 2013 58.70 58.70 58.05 58.10 1,640,486 -0.40(-0.68%)
Mar 28, 2013 58.38 58.60 58.16 58.50 2,189,634 +0.09(+0.15%)
Mar 27, 2013 57.41 58.44 57.14 58.41 4,844,703 +0.75(+1.29%)
Mar 26, 2013 56.90 57.71 56.81 57.67 4,805,502 +1.01(+1.79%)
Mar 25, 2013 56.45 56.70 56.16 56.66 5,941,249 +0.51(+0.91%)
Mar 22, 2013 55.68 56.22 55.65 56.15 3,690,160 +0.54(+0.97%)
Mar 21, 2013 55.62 55.74 55.45 55.61 3,220,405 -0.12(-0.21%)
Mar 20, 2013 55.23 55.83 55.06 55.72 5,582,462 +0.78(+1.43%)
Mar 19, 2013 55.73 56.16 54.53 54.94 4,509,198 -0.35(-0.64%)
Mar 18, 2013 55.35 55.76 55.11 55.29 3,450,090 -0.54(-0.97%)
Mar 15, 2013 56.81 56.81 55.70 55.83 3,228,945 -0.86(-1.52%)
Mar 14, 2013 56.66 56.98 56.31 56.70 4,153,961 +0.12(+0.21%)
Mar 13, 2013 57.50 57.57 56.51 56.58 3,433,883 -0.90(-1.57%)
Mar 12, 2013 57.14 57.51 56.99 57.48 3,612,095 +0.34(+0.59%)
Mar 11, 2013 57.38 57.41 56.80 57.14 2,922,454 -0.04(-0.07%)
Mar 08, 2013 56.81 57.29 56.28 57.18 5,377,481 +1.00(+1.77%)
Mar 07, 2013 56.36 56.46 56.13 56.19 2,629,533 -0.16(-0.29%)
Mar 06, 2013 56.38 56.48 56.19 56.35 1,938,766 +0.16(+0.28%)
Mar 05, 2013 56.03 56.44 56.03 56.19 3,233,970 +0.32(+0.58%)
Mar 04, 2013 55.72 55.89 55.46 55.87 2,797,083 -0.05(-0.08%)
Mar 01, 2013 55.45 55.93 55.21 55.92 2,684,551 -0.02(-0.03%)
Feb 28, 2013 55.65 56.27 55.56 55.94 3,188,879 +0.27(+0.48%)
Feb 27, 2013 54.89 55.73 54.84 55.67 3,058,045 +0.71(+1.28%)
Feb 26, 2013 55.28 55.28 54.61 54.96 3,082,100 -0.20(-0.37%)
Feb 25, 2013 56.30 56.31 55.09 55.17 4,103,870 -0.96(-1.70%)
Feb 22, 2013 56.30 56.30 55.69 56.12 3,085,364 +0.20(+0.35%)
Feb 21, 2013 55.85 55.97 55.47 55.93 3,505,014 -0.32(-0.57%)
Feb 20, 2013 56.99 57.05 56.18 56.25 3,516,258 -0.81(-1.42%)
Feb 19, 2013 56.44 57.27 56.34 57.06 5,518,323 +0.80(+1.42%)
Feb 15, 2013 56.21 56.46 56.02 56.26 2,326,799 +0.22(+0.39%)
Feb 14, 2013 56.27 56.31 55.83 56.04 2,737,149 -0.28(-0.50%)
Feb 13, 2013 56.92 57.68 56.13 56.32 4,780,777 -0.94(-1.64%)
Feb 12, 2013 57.35 57.41 57.19 57.26 1,744,716 -0.05(-0.08%)
Feb 11, 2013 57.21 57.43 56.99 57.31 2,538,614 -0.11(-0.19%)
Feb 08, 2013 57.36 57.55 57.27 57.42 2,773,798 +0.15(+0.26%)
Feb 07, 2013 58.09 58.27 57.04 57.27 3,447,455 -0.82(-1.42%)
Feb 06, 2013 58.30 58.33 58.04 58.09 2,663,411 -0.03(-0.05%)
Feb 04, 2013 58.45 58.45 57.94 58.12 3,436,742 -0.66(-1.12%)
Feb 01, 2013 58.23 58.82 57.97 58.78 3,182,363 +1.04(+1.81%)
Jan 31, 2013 58.48 58.48 57.61 57.74 3,985,018 -0.41(-0.70%)
Jan 30, 2013 58.38 58.63 58.05 58.15 4,207,050 -0.39(-0.67%)
Jan 29, 2013 58.44 58.70 58.08 58.54 2,942,663 +0.49(+0.85%)
Jan 28, 2013 57.94 58.18 57.60 58.05 4,340,267 -0.13(-0.23%)
Jan 25, 2013 58.16 58.37 57.74 58.18 2,921,222 -0.10(-0.18%)
Jan 24, 2013 58.22 58.52 58.05 58.28 1,803,309 +0.15(+0.26%)
Jan 23, 2013 58.18 58.22 57.87 58.13 1,875,159 +0.08(+0.14%)
Jan 22, 2013 57.70 58.16 57.59 58.05 2,058,999 +0.27(+0.48%)
Jan 18, 2013 57.83 57.89 57.40 57.78 2,109,196 -0.10(-0.18%)
Jan 17, 2013 57.99 58.19 57.76 57.88 3,199,060 +0.22(+0.38%)
Jan 16, 2013 57.46 57.78 57.28 57.66 2,399,962 +0.02(+0.04%)
Jan 15, 2013 57.46 57.68 57.35 57.64 3,065,073 -0.18(-0.31%)
Jan 14, 2013 57.60 57.97 57.46 57.82 3,146,104 +0.29(+0.50%)
Jan 11, 2013 57.65 57.77 57.39 57.53 2,101,503 -0.08(-0.14%)
Jan 10, 2013 57.44 57.80 57.18 57.61 3,785,868 +0.58(+1.02%)
Jan 09, 2013 56.63 57.16 56.49 57.03 1,801,652 +0.64(+1.14%)
Jan 08, 2013 56.53 56.63 56.16 56.38 2,069,074 -0.16(-0.29%)
Jan 07, 2013 56.56 56.74 56.31 56.55 1,693,108 -0.12(-0.21%)
Jan 04, 2013 56.27 56.76 56.27 56.67 2,847,275 +0.41(+0.73%)
Jan 03, 2013 56.45 56.86 56.11 56.26 3,101,436 -0.10(-0.18%)
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.