Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.23 +0.15 (+0.22%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 41.16 41.26 40.62 40.65 4,741,905 -0.14(-0.35%)
Sep 29, 2016 41.28 41.81 40.65 40.79 6,983,850 -0.69(-1.66%)
Sep 28, 2016 41.04 41.59 40.68 41.48 4,608,872 +0.44(+1.06%)
Sep 27, 2016 40.13 41.11 39.82 41.04 5,616,580 +1.50(+3.80%)
Sep 26, 2016 40.11 40.23 39.51 39.54 6,130,999 -0.62(-1.55%)
Sep 23, 2016 40.69 40.69 40.04 40.16 6,009,155 -0.67(-1.64%)
Sep 22, 2016 40.58 40.97 40.37 40.83 7,811,851 +0.91(+2.29%)
Sep 21, 2016 39.27 39.99 39.18 39.92 6,835,346 +0.80(+2.06%)
Sep 20, 2016 39.36 39.41 39.05 39.11 4,258,183 -0.06(-0.15%)
Sep 19, 2016 39.37 39.38 39.07 39.17 4,893,831 -0.04(-0.11%)
Sep 16, 2016 39.39 39.39 38.75 39.21 5,697,945 -0.55(-1.39%)
Sep 15, 2016 39.98 40.12 39.66 39.77 7,241,491 -0.21(-0.52%)
Sep 14, 2016 40.27 40.57 39.85 39.98 6,695,009 -0.53(-1.30%)
Sep 13, 2016 40.81 40.93 40.18 40.50 7,218,919 -0.96(-2.33%)
Sep 12, 2016 40.64 41.64 40.29 41.47 6,046,084 +0.23(+0.55%)
Sep 09, 2016 41.94 42.11 41.23 41.24 4,149,733 -1.29(-3.04%)
Sep 08, 2016 43.30 43.53 42.47 42.53 3,538,805 -0.67(-1.55%)
Sep 07, 2016 43.60 43.65 43.05 43.20 3,945,940 -0.40(-0.92%)
Sep 06, 2016 43.51 43.63 43.22 43.61 6,188,294 +0.44(+1.03%)
Sep 02, 2016 43.12 43.16 43.16 43.16 6,193,235 +0.64(+1.50%)
Sep 01, 2016 42.15 42.54 41.96 42.52 3,185,721 +0.21(+0.50%)
Aug 31, 2016 42.30 42.50 42.02 42.31 3,255,336 -0.23(-0.53%)
Aug 30, 2016 42.88 43.06 42.26 42.54 2,593,142 -0.44(-1.01%)
Aug 29, 2016 42.80 43.08 42.73 42.98 2,531,682 +0.16(+0.37%)
Aug 26, 2016 43.74 44.35 42.57 42.82 5,367,031 -0.74(-1.69%)
Aug 25, 2016 43.30 43.57 43.24 43.56 2,265,602 +0.21(+0.48%)
Aug 24, 2016 42.98 43.44 42.91 43.35 3,421,846 +0.28(+0.66%)
Aug 23, 2016 44.35 44.53 42.99 43.06 6,499,120 -1.06(-2.39%)
Aug 22, 2016 44.16 44.26 43.75 44.12 2,037,520 -0.24(-0.55%)
Aug 19, 2016 44.32 44.53 44.07 44.36 2,771,467 -0.37(-0.82%)
Aug 18, 2016 44.62 44.86 44.41 44.73 2,305,395 +0.25(+0.57%)
Aug 17, 2016 44.63 44.66 44.06 44.48 3,413,649 -0.48(-1.06%)
Aug 16, 2016 45.29 45.40 44.89 44.96 3,460,742 -0.15(-0.33%)
Aug 15, 2016 44.83 45.48 44.83 45.11 5,231,431 +0.70(+1.59%)
Aug 12, 2016 44.65 44.82 44.11 44.40 3,422,381 -0.02(-0.04%)
Aug 11, 2016 43.97 44.62 43.89 44.42 5,193,538 +0.83(+1.90%)
Aug 10, 2016 43.81 43.87 43.48 43.59 3,630,303 +0.21(+0.48%)
Aug 09, 2016 43.14 43.61 43.09 43.38 4,614,894 +0.60(+1.41%)
Aug 08, 2016 42.52 43.08 42.52 42.78 2,145,272 +0.55(+1.31%)
Aug 05, 2016 41.85 42.32 41.59 42.22 2,586,333 +0.63(+1.51%)
Aug 04, 2016 41.75 41.87 41.48 41.59 2,285,948 -0.03(-0.06%)
Aug 03, 2016 41.13 41.68 40.99 41.62 2,753,380 +0.40(+0.98%)
Aug 02, 2016 41.64 41.76 40.88 41.22 4,739,903 -0.32(-0.77%)
Aug 01, 2016 41.50 41.76 41.43 41.54 2,515,922 -0.12(-0.28%)
Jul 29, 2016 41.58 41.74 41.26 41.65 4,414,839 +0.13(+0.32%)
Jul 28, 2016 41.65 41.73 41.12 41.52 2,282,496 -0.20(-0.48%)
Jul 27, 2016 42.09 42.40 41.33 41.72 3,378,288 -0.23(-0.54%)
Jul 26, 2016 42.16 42.33 41.91 41.95 1,520,934 -0.13(-0.32%)
Jul 25, 2016 42.76 42.86 42.04 42.08 2,364,431 -0.98(-2.28%)
Jul 22, 2016 42.83 43.12 42.69 43.06 1,279,041 +0.25(+0.59%)
Jul 21, 2016 42.75 43.08 42.63 42.81 2,138,954 -0.09(-0.21%)
Jul 20, 2016 42.62 42.94 42.40 42.90 2,233,706 +0.22(+0.51%)
Jul 19, 2016 42.55 42.78 42.47 42.68 1,871,521 -0.34(-0.80%)
Jul 18, 2016 42.32 43.03 42.27 43.03 2,460,668 +0.56(+1.32%)
Jul 15, 2016 42.48 42.69 42.27 42.47 2,252,156 -0.15(-0.35%)
Jul 14, 2016 42.86 43.13 42.57 42.62 4,225,168 +0.26(+0.61%)
Jul 13, 2016 42.82 42.88 42.26 42.36 2,422,893 -0.29(-0.69%)
Jul 12, 2016 42.69 42.88 42.52 42.65 2,559,511 +0.68(+1.62%)
Jul 11, 2016 42.16 42.37 41.82 41.97 2,973,012 +0.31(+0.74%)
Jul 08, 2016 41.08 41.69 40.59 41.66 2,501,292 +1.07(+2.64%)
Jul 07, 2016 40.89 41.01 40.33 40.59 2,274,659 -0.08(-0.19%)
Jul 06, 2016 40.78 40.81 40.11 40.66 4,094,957 -0.25(-0.61%)
Jul 05, 2016 41.61 41.85 40.91 40.91 3,333,307 -1.43(-3.39%)
Jul 01, 2016 42.42 42.35 42.35 42.35 2,706,893 +0.12(+0.28%)
Jun 30, 2016 41.43 42.26 41.33 42.23 4,140,032 +0.86(+2.09%)
Jun 29, 2016 40.63 41.42 40.60 41.37 3,230,501 +1.41(+3.52%)
Jun 28, 2016 39.68 40.08 39.65 39.96 3,722,591 +1.13(+2.92%)
Jun 27, 2016 39.46 39.62 38.50 38.83 5,654,333 -0.86(-2.16%)
Jun 24, 2016 39.85 40.72 39.62 39.68 6,755,771 -2.83(-6.67%)
Jun 23, 2016 42.40 42.52 41.95 42.52 2,633,103 +0.96(+2.30%)
Jun 22, 2016 41.32 41.59 41.11 41.56 3,357,966 +0.47(+1.14%)
Jun 21, 2016 41.33 41.36 40.78 41.09 3,294,963 +0.05(+0.12%)
Jun 20, 2016 41.22 41.36 40.95 41.04 2,977,151 +0.70(+1.73%)
Jun 17, 2016 40.25 40.46 40.07 40.35 2,860,931 +0.28(+0.70%)
Jun 16, 2016 39.65 40.09 39.18 40.06 3,319,141 +0.14(+0.35%)
Jun 15, 2016 39.75 40.30 39.67 39.92 3,666,841 +0.45(+1.13%)
Jun 14, 2016 39.53 39.83 39.23 39.48 4,781,474 -0.51(-1.28%)
Jun 13, 2016 40.26 40.36 39.90 39.99 2,805,658 -0.70(-1.73%)
Jun 10, 2016 41.23 41.40 40.52 40.69 3,747,880 -1.31(-3.12%)
Jun 09, 2016 42.38 42.57 41.98 42.00 2,731,971 -0.85(-1.99%)
Jun 08, 2016 42.79 43.06 42.79 42.86 3,579,286 +0.76(+1.81%)
Jun 07, 2016 41.45 42.16 41.45 42.09 2,514,613 +0.82(+1.99%)
Jun 06, 2016 41.47 41.65 41.19 41.27 2,322,010 -0.01(-0.02%)
Jun 03, 2016 41.27 41.48 41.03 41.28 2,354,729 +0.38(+0.93%)
Jun 02, 2016 40.88 41.24 40.84 40.90 2,617,273 -0.36(-0.88%)
Jun 01, 2016 40.88 41.31 40.80 41.27 2,572,264 -0.07(-0.16%)
May 31, 2016 41.85 42.02 41.22 41.33 2,579,431 -0.56(-1.33%)
May 27, 2016 41.76 41.89 41.89 41.89 1,686,049 +0.02(+0.06%)
May 26, 2016 41.81 41.95 41.53 41.86 2,248,090 +0.28(+0.68%)
May 25, 2016 41.68 42.00 41.49 41.58 2,226,934 +0.28(+0.68%)
May 24, 2016 41.34 41.41 41.08 41.30 1,901,717 +0.27(+0.67%)
May 23, 2016 41.14 41.39 40.94 41.03 2,053,445 -0.37(-0.90%)
May 20, 2016 41.30 41.52 41.23 41.40 1,689,665 +0.39(+0.95%)
May 19, 2016 41.08 41.27 40.64 41.01 2,594,847 -0.43(-1.04%)
May 18, 2016 41.69 41.94 41.22 41.44 3,463,817 -0.65(-1.56%)
May 17, 2016 41.88 42.16 41.67 42.09 2,486,827 -0.13(-0.31%)
May 16, 2016 41.99 42.47 41.99 42.23 1,751,855 +0.29(+0.69%)
May 13, 2016 42.38 42.57 41.88 41.94 2,207,566 -0.74(-1.73%)
May 12, 2016 42.91 43.10 42.37 42.67 2,310,662 +0.16(+0.37%)
May 11, 2016 42.29 42.86 42.28 42.52 1,714,379 -0.18(-0.43%)
May 10, 2016 42.06 42.72 41.96 42.70 2,184,726 +0.91(+2.18%)
May 09, 2016 42.08 42.15 41.39 41.79 3,321,166 -0.79(-1.85%)
May 06, 2016 42.03 42.61 41.95 42.57 2,729,455 +0.13(+0.31%)
May 05, 2016 43.22 43.25 42.38 42.44 3,726,343 -0.37(-0.87%)
May 04, 2016 42.86 43.01 42.57 42.81 3,190,223 -0.69(-1.58%)
May 03, 2016 43.88 43.99 43.35 43.50 3,187,689 -1.23(-2.74%)
May 02, 2016 45.02 45.02 44.41 44.73 1,725,009 -0.05(-0.11%)
Apr 29, 2016 44.73 45.00 44.41 44.78 2,462,730 +0.53(+1.20%)
Apr 28, 2016 44.41 44.81 44.13 44.25 1,907,788 -0.55(-1.22%)
Apr 27, 2016 44.10 44.82 44.07 44.80 2,053,448 +0.60(+1.37%)
Apr 26, 2016 44.03 44.22 43.69 44.19 1,785,031 +0.66(+1.52%)
Apr 25, 2016 43.66 43.90 43.37 43.53 2,008,817 -0.41(-0.94%)
Apr 22, 2016 43.93 44.40 43.91 43.94 1,770,875 +0.07(+0.15%)
Apr 21, 2016 44.27 44.43 43.85 43.88 1,663,237 -0.67(-1.51%)
Apr 20, 2016 44.51 44.78 44.23 44.55 2,000,024 -0.07(-0.15%)
Apr 19, 2016 43.90 44.70 43.83 44.61 3,173,944 +1.19(+2.73%)
Apr 18, 2016 43.38 43.88 43.20 43.43 1,862,098 -0.07(-0.15%)
Apr 15, 2016 43.68 43.91 43.49 43.49 1,585,170 -0.44(-1.00%)
Apr 14, 2016 44.12 44.26 43.91 43.93 1,433,075 +0.09(+0.21%)
Apr 13, 2016 43.81 43.90 43.54 43.84 1,967,973 +0.28(+0.65%)
Apr 12, 2016 42.96 43.64 42.62 43.56 3,026,703 +0.86(+2.02%)
Apr 11, 2016 42.91 43.25 42.67 42.70 3,042,846 +0.26(+0.61%)
Apr 08, 2016 42.91 43.08 42.33 42.44 2,141,713 +0.22(+0.53%)
Apr 07, 2016 42.52 42.62 41.90 42.22 2,791,672 -0.91(-2.11%)
Apr 06, 2016 42.52 43.14 42.38 43.13 2,671,298 +0.36(+0.85%)
Apr 05, 2016 43.08 43.25 42.67 42.77 2,519,943 -1.12(-2.55%)
Apr 04, 2016 44.50 44.54 43.69 43.88 2,626,335 -0.60(-1.34%)
Apr 01, 2016 43.73 44.58 43.60 44.48 2,284,400 -0.02(-0.04%)
Mar 31, 2016 45.09 45.32 44.19 44.50 2,553,576 -0.35(-0.78%)
Mar 30, 2016 45.01 45.22 44.80 44.85 3,389,739 +0.38(+0.86%)
Mar 29, 2016 43.71 44.51 43.44 44.46 2,329,898 +0.62(+1.42%)
Mar 28, 2016 43.64 43.90 43.63 43.84 1,688,114 +0.47(+1.09%)
Mar 24, 2016 43.08 43.37 43.37 43.37 2,231,050 -0.11(-0.25%)
Mar 23, 2016 43.77 43.79 43.28 43.48 2,880,133 -0.59(-1.34%)
Mar 22, 2016 43.66 44.21 43.51 44.07 2,712,633 +0.14(+0.32%)
Mar 21, 2016 43.87 44.41 43.65 43.93 2,062,000 +0.02(+0.04%)
Mar 18, 2016 44.22 44.65 43.76 43.91 5,056,004 +0.10(+0.23%)
Mar 17, 2016 43.09 43.93 42.93 43.81 3,839,311 +1.21(+2.84%)
Mar 16, 2016 41.27 42.66 41.24 42.60 3,281,522 +1.12(+2.70%)
Mar 15, 2016 41.80 41.85 41.41 41.48 2,500,513 -0.69(-1.63%)
Mar 14, 2016 42.31 42.33 42.03 42.17 1,495,426 -0.31(-0.74%)
Mar 11, 2016 42.25 42.68 42.16 42.48 4,710,000 +0.74(+1.77%)
Mar 10, 2016 42.14 42.20 41.06 41.75 2,853,681 -0.26(-0.61%)
Mar 09, 2016 42.07 42.19 41.77 42.00 2,795,859 +0.50(+1.20%)
Mar 08, 2016 42.11 42.11 41.47 41.51 3,307,429 -1.06(-2.49%)
Mar 07, 2016 42.00 42.72 41.94 42.57 2,386,405 +0.31(+0.75%)
Mar 04, 2016 42.31 42.62 42.14 42.25 9,154,626 +0.46(+1.11%)
Mar 03, 2016 41.75 42.08 41.54 41.79 2,489,041 -0.18(-0.43%)
Mar 02, 2016 41.22 41.99 41.17 41.97 5,992,025 +0.62(+1.50%)
Mar 01, 2016 40.92 41.37 40.57 41.35 2,474,003 +1.18(+2.93%)
Feb 29, 2016 40.01 40.35 39.84 40.17 1,977,348 +0.52(+1.32%)
Feb 26, 2016 40.36 40.49 39.62 39.65 2,509,877 -0.41(-1.03%)
Feb 25, 2016 39.89 40.10 39.48 40.06 1,675,951 +0.45(+1.13%)
Feb 24, 2016 39.11 39.75 38.61 39.62 3,253,851 +0.07(+0.17%)
Feb 23, 2016 40.02 40.22 39.50 39.55 2,615,572 -0.75(-1.87%)
Feb 22, 2016 40.27 40.46 40.21 40.30 2,046,014 +0.69(+1.74%)
Feb 19, 2016 39.61 39.84 39.38 39.62 2,728,418 -0.03(-0.08%)
Feb 18, 2016 40.30 40.39 39.53 39.65 3,004,441 +0.07(+0.19%)
Feb 17, 2016 38.54 40.02 38.47 39.58 4,769,530 +1.45(+3.80%)
Feb 16, 2016 38.27 38.48 37.90 38.12 2,241,866 +0.68(+1.81%)
Feb 12, 2016 37.08 37.45 37.45 37.45 2,590,803 +0.86(+2.36%)
Feb 11, 2016 36.77 37.01 35.97 36.58 6,623,276 -0.99(-2.65%)
Feb 10, 2016 37.79 38.12 37.33 37.58 2,694,509 +0.02(+0.04%)
Feb 09, 2016 37.61 38.12 37.25 37.56 3,224,140 -0.65(-1.71%)
Feb 08, 2016 38.46 38.56 37.90 38.22 2,732,013 -0.82(-2.10%)
Feb 05, 2016 39.73 39.82 38.89 39.04 1,909,298 -0.99(-2.46%)
Feb 04, 2016 39.92 40.69 39.79 40.02 3,683,777 +0.40(+1.00%)
Feb 03, 2016 39.21 39.66 38.43 39.62 3,720,549 +0.90(+2.33%)
Feb 02, 2016 39.28 39.29 38.52 38.72 3,379,341 -1.15(-2.89%)
Feb 01, 2016 39.43 39.94 39.04 39.87 2,677,978 -0.22(-0.56%)
Jan 29, 2016 38.99 40.11 38.84 40.10 4,181,549 +1.57(+4.09%)
Jan 28, 2016 38.71 38.73 38.04 38.52 4,256,594 +0.71(+1.88%)
Jan 27, 2016 37.85 38.37 37.51 37.81 3,710,641 -0.07(-0.20%)
Jan 26, 2016 37.33 37.93 37.30 37.88 2,585,901 +0.91(+2.47%)
Jan 25, 2016 37.43 37.55 36.96 36.97 2,338,346 -0.72(-1.91%)
Jan 22, 2016 37.77 38.06 37.40 37.69 3,688,520 +1.12(+3.06%)
Jan 21, 2016 36.77 37.18 36.47 36.58 3,652,016 -0.17(-0.47%)
Jan 20, 2016 36.59 36.84 35.77 36.75 4,097,191 -0.47(-1.27%)
Jan 19, 2016 37.56 37.67 36.90 37.22 3,884,825 +0.11(+0.29%)
Jan 15, 2016 37.22 37.11 37.11 37.11 5,618,114 -1.38(-3.59%)
Jan 14, 2016 38.33 38.67 37.88 38.50 2,906,482 +0.37(+0.98%)
Jan 13, 2016 38.62 38.85 37.75 38.12 2,690,566 -0.24(-0.63%)
Jan 12, 2016 38.51 38.77 38.05 38.37 2,152,167 +0.24(+0.63%)
Jan 11, 2016 37.97 38.28 37.67 38.12 3,042,311 +0.53(+1.41%)
Jan 08, 2016 38.32 38.80 37.57 37.59 3,593,697 -0.56(-1.48%)
Jan 07, 2016 38.76 39.21 38.15 38.16 3,702,005 -1.55(-3.90%)
Jan 06, 2016 39.91 40.20 39.67 39.71 2,420,912 -0.83(-2.04%)
Jan 05, 2016 40.72 40.93 40.36 40.54 2,342,860 -0.12(-0.31%)
Jan 04, 2016 40.73 41.01 40.21 40.66 3,839,577 -0.63(-1.53%)
Dec 31, 2015 41.24 41.29 41.29 41.29 1,162,048 +0.07(+0.16%)
Dec 30, 2015 41.75 41.83 41.14 41.22 2,566,069 -0.65(-1.56%)
Dec 29, 2015 42.23 42.43 41.83 41.88 1,494,594 +0.01(+0.02%)
Dec 28, 2015 41.89 42.06 41.82 41.87 1,445,773 -0.07(-0.16%)
Dec 24, 2015 42.12 41.94 41.94 41.94 624,488 -0.19(-0.45%)
Dec 23, 2015 42.21 42.52 41.90 42.12 2,703,351 +0.07(+0.18%)
Dec 22, 2015 42.14 42.31 41.96 42.05 2,233,614 +0.14(+0.33%)
Dec 21, 2015 41.76 42.35 41.76 41.91 2,230,964 +0.02(+0.04%)
Dec 18, 2015 42.49 42.60 41.79 41.89 5,031,180 -0.67(-1.56%)
Dec 17, 2015 42.58 42.88 42.14 42.56 3,190,844 -0.02(-0.04%)
Dec 16, 2015 42.03 42.67 41.90 42.57 4,518,800 +0.82(+1.98%)
Dec 15, 2015 40.94 41.92 40.94 41.75 4,827,177 +1.33(+3.29%)
Dec 14, 2015 40.44 40.44 39.74 40.42 4,395,281 +0.18(+0.45%)
Dec 11, 2015 40.55 40.70 40.21 40.24 4,129,932 -1.00(-2.42%)
Dec 10, 2015 41.55 41.67 41.19 41.24 3,496,679 -0.29(-0.69%)
Dec 09, 2015 41.41 42.17 41.40 41.52 3,618,123 +0.02(+0.06%)
Dec 08, 2015 41.59 41.76 41.35 41.50 4,769,750 -0.70(-1.66%)
Dec 07, 2015 42.65 42.74 42.12 42.20 2,789,057 -0.91(-2.12%)
Dec 04, 2015 42.90 43.28 42.73 43.11 3,505,434 +0.24(+0.55%)
Dec 03, 2015 43.63 44.09 42.59 42.88 4,277,765 -0.75(-1.72%)
Dec 02, 2015 44.22 44.40 43.51 43.63 2,862,658 -0.79(-1.78%)
Dec 01, 2015 44.09 44.47 43.93 44.42 3,427,990 +0.66(+1.51%)
Nov 30, 2015 44.35 44.63 43.70 43.76 3,941,462 -0.55(-1.23%)
Nov 27, 2015 44.64 44.66 44.23 44.31 1,675,771 -0.33(-0.75%)
Nov 25, 2015 44.98 44.64 44.64 44.64 2,306,923 -0.38(-0.83%)
Nov 24, 2015 44.94 45.32 44.87 45.02 2,634,580 -0.06(-0.13%)
Nov 23, 2015 45.29 45.43 45.06 45.07 2,043,119 -0.25(-0.54%)
Nov 20, 2015 45.16 45.56 45.04 45.32 2,624,949 +0.51(+1.13%)
Nov 19, 2015 44.58 44.96 44.57 44.81 3,764,705 +0.67(+1.52%)
Nov 18, 2015 43.74 44.23 43.65 44.14 1,660,718 +0.42(+0.97%)
Nov 17, 2015 43.69 43.85 43.38 43.72 2,545,283 +0.00(+0.00%)
Nov 16, 2015 43.05 43.74 42.89 43.72 3,218,099 +0.45(+1.04%)
Nov 13, 2015 43.60 43.66 43.11 43.27 3,299,093 -0.34(-0.79%)
Nov 12, 2015 43.69 43.97 43.53 43.61 2,161,865 -0.40(-0.91%)
Nov 11, 2015 44.00 44.22 43.79 44.01 2,343,253 +0.16(+0.37%)
Nov 10, 2015 43.64 43.92 43.46 43.85 2,071,828 +0.11(+0.24%)
Nov 09, 2015 44.25 44.33 43.42 43.74 4,467,218 -0.78(-1.76%)
Nov 06, 2015 44.40 44.67 44.02 44.53 3,195,973 -0.51(-1.12%)
Nov 05, 2015 45.36 45.60 45.02 45.03 1,884,324 -0.45(-0.99%)
Nov 04, 2015 45.85 46.00 45.35 45.48 2,567,934 -0.33(-0.73%)
Nov 03, 2015 44.97 46.05 44.91 45.82 3,776,620 +0.69(+1.54%)
Nov 02, 2015 44.79 45.23 44.79 45.12 2,511,756 +0.44(+0.99%)
Oct 30, 2015 44.67 44.82 44.39 44.68 2,513,060 +0.26(+0.59%)
Oct 29, 2015 44.37 44.65 44.33 44.42 2,774,179 -0.22(-0.49%)
Oct 28, 2015 44.94 45.29 44.35 44.64 3,210,854 -0.21(-0.47%)
Oct 27, 2015 44.98 45.02 44.71 44.85 2,361,347 -0.36(-0.79%)
Oct 26, 2015 45.16 45.33 45.03 45.21 2,093,513 +0.22(+0.49%)
Oct 23, 2015 45.29 45.36 44.95 44.99 3,164,371 -0.11(-0.24%)
Oct 22, 2015 44.84 45.45 44.59 45.10 2,879,055 +0.73(+1.64%)
Oct 21, 2015 44.69 44.70 44.29 44.37 1,663,971 -0.44(-0.98%)
Oct 20, 2015 44.61 44.84 44.42 44.81 1,719,763 -0.06(-0.13%)
Oct 19, 2015 44.73 44.89 44.47 44.87 2,133,636 -0.16(-0.36%)
Oct 16, 2015 44.89 45.15 44.66 45.03 2,958,501 +0.23(+0.51%)
Oct 15, 2015 44.76 44.90 44.26 44.80 2,333,117 +0.39(+0.88%)
Oct 14, 2015 44.39 44.60 44.10 44.41 2,414,796 +0.18(+0.41%)
Oct 13, 2015 44.22 44.68 44.04 44.23 2,149,323 -0.40(-0.90%)
Oct 12, 2015 45.01 45.18 44.58 44.63 2,196,846 -0.26(-0.58%)
Oct 09, 2015 44.79 45.15 44.75 44.89 2,811,163 +0.30(+0.68%)
Oct 08, 2015 43.95 44.68 43.87 44.59 2,838,663 +0.64(+1.45%)
Oct 07, 2015 44.09 44.62 43.71 43.95 4,393,734 +0.36(+0.82%)
Oct 06, 2015 43.46 43.73 43.33 43.60 1,975,567 +0.27(+0.62%)
Oct 05, 2015 42.88 43.40 42.88 43.33 2,759,411 +0.82(+1.92%)
Oct 02, 2015 41.51 42.52 41.46 42.51 2,740,022 +0.48(+1.15%)
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.