Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.27 +0.19 (+0.28%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 39.49 39.60 38.69 38.80 4,593,330 -0.67(-1.69%)
Feb 27, 2017 39.50 39.73 39.35 39.47 3,611,242 +0.16(+0.41%)
Feb 24, 2017 39.57 39.57 39.08 39.31 3,714,603 -0.53(-1.33%)
Feb 23, 2017 40.05 40.29 39.58 39.84 4,176,497 +0.27(+0.68%)
Feb 22, 2017 39.71 39.88 39.37 39.57 3,776,490 -0.10(-0.25%)
Feb 21, 2017 38.52 39.81 38.52 39.67 5,439,393 +1.17(+3.04%)
Feb 17, 2017 38.50 38.50 38.50 0 -0.21(-0.54%)
Feb 16, 2017 38.85 39.07 38.61 38.71 2,741,819 -0.19(-0.48%)
Feb 15, 2017 38.77 39.02 38.71 38.90 3,440,040 -0.14(-0.37%)
Feb 14, 2017 39.19 39.30 38.67 39.04 3,111,407 -0.11(-0.28%)
Feb 13, 2017 39.34 39.43 38.89 39.15 5,187,216 -0.11(-0.28%)
Feb 10, 2017 38.73 39.60 38.65 39.26 6,688,270 +0.61(+1.57%)
Feb 09, 2017 38.29 38.96 38.43 38.65 3,137,350 +0.36(+0.95%)
Feb 08, 2017 37.97 38.41 37.94 38.29 2,277,910 +0.35(+0.93%)
Feb 07, 2017 38.21 38.39 37.77 37.94 2,528,425 -0.28(-0.73%)
Feb 06, 2017 38.52 38.64 38.00 38.21 2,728,285 -0.54(-1.39%)
Feb 03, 2017 38.74 38.85 38.41 38.75 3,181,792 +0.33(+0.85%)
Feb 02, 2017 38.05 38.48 38.00 38.43 5,440,529 +0.61(+1.60%)
Feb 01, 2017 38.14 38.14 37.56 37.82 4,482,223 +0.08(+0.22%)
Jan 31, 2017 37.95 38.26 37.61 37.73 4,088,871 -0.23(-0.60%)
Jan 30, 2017 38.09 38.19 37.65 37.96 3,660,120 -0.02(-0.04%)
Jan 27, 2017 37.61 38.25 37.50 37.98 8,119,547 +0.58(+1.55%)
Jan 26, 2017 38.28 38.01 37.08 37.40 14,205,540 -0.88(-2.31%)
Jan 25, 2017 37.73 38.56 37.57 38.28 10,437,889 +0.84(+2.25%)
Jan 24, 2017 37.09 37.78 37.06 37.44 5,275,929 +0.53(+1.44%)
Jan 23, 2017 36.11 36.99 36.00 36.91 6,730,316 +1.00(+2.79%)
Jan 20, 2017 35.60 36.05 35.24 35.91 8,005,917 +0.76(+2.16%)
Jan 19, 2017 35.42 35.44 34.99 35.15 3,591,960 -0.19(-0.55%)
Jan 18, 2017 35.53 35.66 35.10 35.34 3,770,269 -0.40(-1.13%)
Jan 17, 2017 35.84 35.96 35.57 35.75 3,531,349 -0.17(-0.47%)
Jan 13, 2017 35.92 35.92 35.92 0 +0.52(+1.48%)
Jan 12, 2017 35.47 35.76 35.31 35.39 3,713,593 +0.17(+0.48%)
Jan 11, 2017 35.32 35.48 34.72 35.23 8,063,263 -0.11(-0.31%)
Jan 10, 2017 35.46 35.76 35.29 35.33 6,847,020 -0.32(-0.90%)
Jan 09, 2017 36.24 36.30 35.49 35.65 5,020,761 -0.66(-1.81%)
Jan 06, 2017 36.60 36.88 36.29 36.31 3,930,252 -0.26(-0.71%)
Jan 05, 2017 36.71 36.93 36.32 36.57 5,407,525 +0.28(+0.77%)
Jan 04, 2017 36.68 36.83 36.01 36.29 6,191,045 -0.45(-1.21%)
Jan 03, 2017 37.29 37.69 36.62 36.74 5,096,049 -0.29(-0.77%)
Dec 30, 2016 37.03 37.03 37.03 0 -0.20(-0.54%)
Dec 29, 2016 36.98 37.47 36.88 37.23 2,941,216 +0.41(+1.12%)
Dec 28, 2016 36.81 36.86 36.61 36.82 2,103,958 +0.24(+0.64%)
Dec 27, 2016 36.75 36.96 36.52 36.58 2,205,596 -0.22(-0.59%)
Dec 23, 2016 36.80 36.80 36.80 0 +0.37(+1.02%)
Dec 22, 2016 36.27 36.50 35.92 36.43 5,858,396 -0.22(-0.60%)
Dec 21, 2016 36.93 37.00 36.64 36.65 2,315,324 -0.29(-0.78%)
Dec 20, 2016 37.05 37.30 36.84 36.94 2,639,453 -0.17(-0.45%)
Dec 19, 2016 37.13 37.37 37.05 37.10 2,515,401 -0.09(-0.25%)
Dec 16, 2016 37.82 37.89 36.99 37.20 5,273,348 -0.60(-1.60%)
Dec 15, 2016 37.55 37.91 37.32 37.80 5,642,112 -0.04(-0.11%)
Dec 14, 2016 38.84 38.89 37.72 37.84 5,279,408 -0.94(-2.42%)
Dec 13, 2016 38.74 39.14 38.50 38.78 4,289,769 +0.04(+0.11%)
Dec 12, 2016 38.83 38.93 38.55 38.74 4,133,214 +0.31(+0.81%)
Dec 09, 2016 38.18 38.56 37.98 38.43 4,693,865 +0.24(+0.64%)
Dec 08, 2016 37.72 38.31 37.54 38.18 3,964,779 +0.46(+1.22%)
Dec 07, 2016 37.45 37.92 37.37 37.72 5,207,610 +0.55(+1.49%)
Dec 06, 2016 36.94 37.30 36.93 37.17 4,890,989 +0.54(+1.46%)
Dec 05, 2016 36.45 36.84 36.44 36.63 5,000,482 +0.40(+1.11%)
Dec 02, 2016 36.38 36.76 36.17 36.23 5,699,069 -0.04(-0.12%)
Dec 01, 2016 36.84 36.96 36.10 36.27 8,806,157 -0.71(-1.93%)
Nov 30, 2016 37.15 37.25 36.86 36.99 5,991,003 +0.06(+0.16%)
Nov 29, 2016 36.81 37.05 36.73 36.93 4,112,624 +0.04(+0.11%)
Nov 28, 2016 37.01 37.05 36.86 36.89 4,090,006 -0.07(-0.18%)
Nov 25, 2016 36.69 37.01 36.67 36.95 2,340,560 +0.34(+0.94%)
Nov 23, 2016 36.61 36.61 36.61 0 +0.15(+0.41%)
Nov 22, 2016 36.94 36.97 36.32 36.46 8,032,813 -0.10(-0.28%)
Nov 21, 2016 36.46 36.82 36.44 36.56 3,757,864 +0.54(+1.49%)
Nov 18, 2016 37.14 37.23 35.93 36.02 8,125,039 -1.04(-2.80%)
Nov 17, 2016 37.50 37.87 36.84 37.06 11,759,022 -0.29(-0.79%)
Nov 16, 2016 37.30 37.80 37.09 37.35 7,834,906 -0.15(-0.40%)
Nov 15, 2016 37.45 38.34 37.34 37.51 9,989,416 +0.52(+1.41%)
Nov 14, 2016 36.53 37.20 36.38 36.99 14,392,648 +0.65(+1.80%)
Nov 11, 2016 36.29 36.94 35.57 36.33 19,831,266 -0.72(-1.95%)
Nov 10, 2016 39.12 39.26 36.81 37.05 15,932,776 -3.43(-8.47%)
Nov 09, 2016 39.85 40.82 38.85 40.48 20,999,310 -3.77(-8.52%)
Nov 08, 2016 43.58 44.55 43.42 44.25 9,332,319 +0.76(+1.75%)
Nov 07, 2016 43.09 43.70 42.96 43.49 14,368,519 +2.12(+5.13%)
Nov 04, 2016 40.96 41.91 40.69 41.37 13,067,617 +0.42(+1.02%)
Nov 03, 2016 40.98 41.41 40.80 40.95 9,667,001 +0.17(+0.41%)
Nov 02, 2016 40.97 41.27 40.36 40.78 9,841,838 -0.62(-1.50%)
Nov 01, 2016 42.64 42.65 41.09 41.40 12,950,655 -1.21(-2.83%)
Oct 31, 2016 42.56 42.79 42.41 42.61 4,203,218 +0.16(+0.38%)
Oct 28, 2016 42.85 43.50 41.66 42.45 15,622,183 -0.33(-0.76%)
Oct 27, 2016 43.00 43.06 42.48 42.78 3,518,101 -0.04(-0.10%)
Oct 26, 2016 43.13 43.32 42.78 42.82 3,200,160 -0.65(-1.50%)
Oct 25, 2016 43.63 43.84 43.44 43.47 3,209,809 -0.23(-0.52%)
Oct 24, 2016 43.93 44.00 43.52 43.70 2,048,860 +0.15(+0.35%)
Oct 21, 2016 43.02 43.69 42.99 43.55 4,122,350 +0.16(+0.37%)
Oct 20, 2016 43.60 43.84 43.37 43.39 4,083,894 -0.50(-1.15%)
Oct 19, 2016 43.38 43.92 43.19 43.89 7,770,789 +0.69(+1.59%)
Oct 18, 2016 42.79 43.26 42.65 43.21 5,708,178 +1.12(+2.65%)
Oct 17, 2016 42.03 42.47 42.03 42.09 3,373,534 +0.19(+0.46%)
Oct 14, 2016 42.46 42.62 41.85 41.90 4,949,377 -0.13(-0.30%)
Oct 13, 2016 41.89 42.18 41.57 42.02 4,656,986 -0.29(-0.69%)
Oct 12, 2016 42.36 42.59 42.17 42.32 3,088,970 -0.13(-0.30%)
Oct 11, 2016 42.77 42.87 42.36 42.44 4,423,697 -0.24(-0.57%)
Oct 10, 2016 42.25 42.97 42.18 42.69 6,292,004 +1.45(+3.52%)
Oct 07, 2016 41.71 41.71 40.93 41.24 4,004,862 -0.29(-0.71%)
Oct 06, 2016 41.69 41.83 41.45 41.53 3,248,961 -0.33(-0.78%)
Oct 05, 2016 41.71 41.97 41.50 41.86 4,527,666 +0.44(+1.07%)
Oct 04, 2016 41.24 41.75 41.14 41.41 6,304,766 +0.20(+0.49%)
Oct 03, 2016 40.92 41.33 40.68 41.21 3,740,509 +0.57(+1.40%)
Sep 30, 2016 41.15 41.26 40.61 40.64 4,742,535 -0.14(-0.35%)
Sep 29, 2016 41.28 41.81 40.64 40.78 6,984,777 -0.69(-1.66%)
Sep 28, 2016 41.03 41.58 40.67 41.47 4,609,484 +0.44(+1.06%)
Sep 27, 2016 40.13 41.10 39.82 41.03 5,617,325 +1.50(+3.80%)
Sep 26, 2016 40.10 40.22 39.51 39.53 6,131,813 -0.62(-1.54%)
Sep 23, 2016 40.68 40.68 40.03 40.15 6,009,953 -0.67(-1.64%)
Sep 22, 2016 40.57 40.96 40.37 40.83 7,812,888 +0.91(+2.29%)
Sep 21, 2016 39.27 39.98 39.18 39.91 6,836,254 +0.80(+2.06%)
Sep 20, 2016 39.35 39.40 39.04 39.11 4,258,748 -0.06(-0.15%)
Sep 19, 2016 39.37 39.38 39.06 39.17 4,894,481 -0.04(-0.11%)
Sep 16, 2016 39.38 39.38 38.75 39.21 5,698,702 -0.55(-1.39%)
Sep 15, 2016 39.97 40.11 39.65 39.76 7,242,453 -0.21(-0.52%)
Sep 14, 2016 40.26 40.57 39.84 39.97 6,695,898 -0.53(-1.30%)
Sep 13, 2016 40.80 40.93 40.17 40.50 7,219,877 -0.96(-2.33%)
Sep 12, 2016 40.63 41.63 40.29 41.46 6,046,887 +0.23(+0.55%)
Sep 09, 2016 41.93 42.10 41.23 41.24 4,150,284 -1.29(-3.04%)
Sep 08, 2016 43.30 43.52 42.46 42.53 3,539,275 -0.67(-1.55%)
Sep 07, 2016 43.59 43.64 43.05 43.20 3,946,464 -0.40(-0.92%)
Sep 06, 2016 43.50 43.63 43.22 43.60 6,189,116 +0.44(+1.03%)
Sep 02, 2016 43.11 43.16 43.16 43.16 6,194,057 +0.64(+1.50%)
Sep 01, 2016 42.14 42.54 41.96 42.52 3,186,144 +0.21(+0.50%)
Aug 31, 2016 42.29 42.49 42.02 42.31 3,255,768 -0.23(-0.53%)
Aug 30, 2016 42.88 43.06 42.25 42.54 2,593,486 -0.44(-1.01%)
Aug 29, 2016 42.80 43.07 42.72 42.97 2,532,018 +0.16(+0.37%)
Aug 26, 2016 43.73 44.35 42.56 42.81 5,367,744 -0.74(-1.69%)
Aug 25, 2016 43.29 43.57 43.23 43.55 2,265,903 +0.21(+0.48%)
Aug 24, 2016 42.97 43.43 42.90 43.34 3,422,300 +0.28(+0.66%)
Aug 23, 2016 44.35 44.52 42.98 43.06 6,499,983 -1.06(-2.39%)
Aug 22, 2016 44.15 44.25 43.74 44.11 2,037,790 -0.24(-0.55%)
Aug 19, 2016 44.31 44.52 44.06 44.35 2,771,834 -0.37(-0.82%)
Aug 18, 2016 44.61 44.85 44.40 44.72 2,305,701 +0.25(+0.57%)
Aug 17, 2016 44.62 44.66 44.05 44.47 3,414,102 -0.48(-1.06%)
Aug 16, 2016 45.29 45.39 44.89 44.95 3,461,202 -0.15(-0.33%)
Aug 15, 2016 44.82 45.48 44.82 45.10 5,232,126 +0.70(+1.59%)
Aug 12, 2016 44.64 44.82 44.10 44.40 3,422,835 -0.02(-0.04%)
Aug 11, 2016 43.97 44.61 43.89 44.41 5,194,228 +0.83(+1.90%)
Aug 10, 2016 43.80 43.86 43.47 43.58 3,630,785 +0.21(+0.48%)
Aug 09, 2016 43.13 43.60 43.08 43.37 4,615,507 +0.60(+1.41%)
Aug 08, 2016 42.52 43.07 42.51 42.77 2,145,557 +0.55(+1.31%)
Aug 05, 2016 41.84 42.32 41.58 42.22 2,586,676 +0.63(+1.51%)
Aug 04, 2016 41.75 41.86 41.48 41.59 2,286,251 -0.03(-0.06%)
Aug 03, 2016 41.13 41.67 40.99 41.61 2,753,746 +0.40(+0.98%)
Aug 02, 2016 41.63 41.76 40.88 41.21 4,740,532 -0.32(-0.77%)
Aug 01, 2016 41.50 41.76 41.43 41.53 2,516,256 -0.12(-0.28%)
Jul 29, 2016 41.57 41.73 41.26 41.65 4,415,425 +0.13(+0.32%)
Jul 28, 2016 41.65 41.72 41.11 41.51 2,282,799 -0.20(-0.48%)
Jul 27, 2016 42.08 42.39 41.33 41.71 3,378,736 -0.23(-0.54%)
Jul 26, 2016 42.15 42.33 41.91 41.94 1,521,136 -0.13(-0.32%)
Jul 25, 2016 42.75 42.85 42.03 42.07 2,364,744 -0.98(-2.28%)
Jul 22, 2016 42.83 43.11 42.69 43.06 1,279,210 +0.25(+0.59%)
Jul 21, 2016 42.75 43.08 42.63 42.80 2,139,238 -0.09(-0.21%)
Jul 20, 2016 42.61 42.93 42.39 42.90 2,234,003 +0.22(+0.51%)
Jul 19, 2016 42.54 42.78 42.47 42.68 1,871,769 -0.34(-0.80%)
Jul 18, 2016 42.32 43.02 42.27 43.02 2,460,995 +0.56(+1.32%)
Jul 15, 2016 42.48 42.69 42.27 42.46 2,252,455 -0.15(-0.35%)
Jul 14, 2016 42.85 43.12 42.56 42.61 4,225,729 +0.26(+0.61%)
Jul 13, 2016 42.81 42.87 42.25 42.35 2,423,215 -0.29(-0.69%)
Jul 12, 2016 42.69 42.87 42.51 42.64 2,559,850 +0.68(+1.62%)
Jul 11, 2016 42.16 42.37 41.81 41.97 2,973,407 +0.31(+0.74%)
Jul 08, 2016 41.08 41.69 40.58 41.66 2,501,624 +1.07(+2.64%)
Jul 07, 2016 40.88 41.00 40.32 40.58 2,274,961 -0.08(-0.19%)
Jul 06, 2016 40.78 40.80 40.10 40.66 4,095,501 -0.25(-0.61%)
Jul 05, 2016 41.60 41.85 40.90 40.91 3,333,749 -1.43(-3.39%)
Jul 01, 2016 42.41 42.34 42.34 42.34 2,707,253 +0.12(+0.28%)
Jun 30, 2016 41.42 42.25 41.33 42.23 4,140,582 +0.86(+2.09%)
Jun 29, 2016 40.62 41.41 40.60 41.36 3,230,929 +1.41(+3.53%)
Jun 28, 2016 39.68 40.07 39.64 39.95 3,723,085 +1.13(+2.92%)
Jun 27, 2016 39.45 39.62 38.49 38.82 5,655,084 -0.86(-2.16%)
Jun 24, 2016 39.84 40.72 39.61 39.68 6,756,668 -2.83(-6.67%)
Jun 23, 2016 42.39 42.51 41.95 42.51 2,633,453 +0.96(+2.30%)
Jun 22, 2016 41.31 41.59 41.10 41.55 3,358,412 +0.47(+1.14%)
Jun 21, 2016 41.33 41.36 40.77 41.09 3,295,400 +0.05(+0.12%)
Jun 20, 2016 41.22 41.35 40.95 41.04 2,977,547 +0.70(+1.73%)
Jun 17, 2016 40.24 40.46 40.06 40.34 2,861,311 +0.28(+0.70%)
Jun 16, 2016 39.64 40.08 39.18 40.06 3,319,582 +0.14(+0.35%)
Jun 15, 2016 39.74 40.29 39.66 39.92 3,667,328 +0.45(+1.13%)
Jun 14, 2016 39.53 39.83 39.22 39.47 4,782,109 -0.51(-1.28%)
Jun 13, 2016 40.26 40.36 39.89 39.98 2,806,031 -0.70(-1.73%)
Jun 10, 2016 41.23 41.39 40.52 40.69 3,748,378 -1.31(-3.12%)
Jun 09, 2016 42.38 42.57 41.98 42.00 2,732,334 -0.85(-1.99%)
Jun 08, 2016 42.78 43.06 42.78 42.85 3,579,762 +0.76(+1.81%)
Jun 07, 2016 41.44 42.15 41.44 42.09 2,514,947 +0.82(+1.99%)
Jun 06, 2016 41.47 41.65 41.19 41.27 2,322,319 -0.01(-0.02%)
Jun 03, 2016 41.26 41.48 41.03 41.28 2,355,042 +0.38(+0.93%)
Jun 02, 2016 40.87 41.24 40.83 40.90 2,617,621 -0.36(-0.88%)
Jun 01, 2016 40.87 41.31 40.80 41.26 2,572,606 -0.07(-0.16%)
May 31, 2016 41.84 42.01 41.22 41.33 2,579,774 -0.56(-1.33%)
May 27, 2016 41.76 41.88 41.88 41.88 1,686,273 +0.02(+0.06%)
May 26, 2016 41.81 41.95 41.53 41.86 2,248,389 +0.28(+0.68%)
May 25, 2016 41.67 41.99 41.48 41.57 2,227,230 +0.28(+0.68%)
May 24, 2016 41.33 41.41 41.08 41.29 1,901,969 +0.27(+0.67%)
May 23, 2016 41.14 41.39 40.94 41.02 2,053,718 -0.37(-0.90%)
May 20, 2016 41.29 41.52 41.23 41.39 1,689,889 +0.39(+0.95%)
May 19, 2016 41.08 41.26 40.63 41.00 2,595,192 -0.43(-1.04%)
May 18, 2016 41.68 41.94 41.22 41.43 3,464,278 -0.65(-1.56%)
May 17, 2016 41.87 42.16 41.67 42.09 2,487,157 -0.13(-0.31%)
May 16, 2016 41.99 42.46 41.99 42.22 1,752,088 +0.29(+0.69%)
May 13, 2016 42.38 42.57 41.87 41.93 2,207,859 -0.74(-1.73%)
May 12, 2016 42.90 43.10 42.36 42.67 2,310,969 +0.16(+0.37%)
May 11, 2016 42.29 42.85 42.28 42.51 1,714,607 -0.18(-0.43%)
May 10, 2016 42.06 42.72 41.96 42.69 2,185,016 +0.91(+2.18%)
May 09, 2016 42.07 42.15 41.38 41.78 3,321,608 -0.79(-1.85%)
May 06, 2016 42.02 42.60 41.95 42.57 2,729,817 +0.13(+0.31%)
May 05, 2016 43.22 43.24 42.37 42.44 3,726,838 -0.37(-0.87%)
May 04, 2016 42.85 43.00 42.57 42.81 3,190,646 -0.69(-1.58%)
May 03, 2016 43.87 43.99 43.34 43.50 3,188,113 -1.23(-2.74%)
May 02, 2016 45.01 45.01 44.41 44.72 1,725,238 -0.05(-0.11%)
Apr 29, 2016 44.72 45.00 44.40 44.77 2,463,058 +0.53(+1.20%)
Apr 28, 2016 44.41 44.81 44.13 44.24 1,908,042 -0.55(-1.22%)
Apr 27, 2016 44.09 44.81 44.06 44.79 2,053,721 +0.60(+1.37%)
Apr 26, 2016 44.03 44.21 43.68 44.18 1,785,269 +0.66(+1.52%)
Apr 25, 2016 43.65 43.89 43.36 43.52 2,009,084 -0.41(-0.94%)
Apr 22, 2016 43.92 44.39 43.90 43.94 1,771,111 +0.07(+0.15%)
Apr 21, 2016 44.27 44.42 43.84 43.87 1,663,458 -0.67(-1.51%)
Apr 20, 2016 44.50 44.77 44.23 44.54 2,000,290 -0.07(-0.15%)
Apr 19, 2016 43.89 44.70 43.82 44.61 3,174,365 +1.18(+2.73%)
Apr 18, 2016 43.37 43.88 43.20 43.42 1,862,345 -0.07(-0.15%)
Apr 15, 2016 43.67 43.90 43.49 43.49 1,585,380 -0.44(-1.00%)
Apr 14, 2016 44.11 44.25 43.90 43.93 1,433,266 +0.09(+0.21%)
Apr 13, 2016 43.80 43.89 43.54 43.84 1,968,235 +0.28(+0.65%)
Apr 12, 2016 42.95 43.64 42.61 43.55 3,027,105 +0.86(+2.02%)
Apr 11, 2016 42.90 43.24 42.67 42.69 3,043,250 +0.26(+0.61%)
Apr 08, 2016 42.90 43.07 42.32 42.44 2,141,998 +0.22(+0.53%)
Apr 07, 2016 42.51 42.62 41.90 42.21 2,792,043 -0.91(-2.11%)
Apr 06, 2016 42.52 43.13 42.38 43.12 2,671,653 +0.36(+0.85%)
Apr 05, 2016 43.07 43.24 42.67 42.76 2,520,278 -1.12(-2.55%)
Apr 04, 2016 44.49 44.53 43.68 43.88 2,626,684 -0.60(-1.34%)
Apr 01, 2016 43.72 44.57 43.60 44.47 2,284,703 -0.02(-0.04%)
Mar 31, 2016 45.09 45.31 44.18 44.49 2,553,915 -0.35(-0.78%)
Mar 30, 2016 45.00 45.21 44.80 44.84 3,390,189 +0.38(+0.86%)
Mar 29, 2016 43.70 44.50 43.43 44.46 2,330,208 +0.62(+1.42%)
Mar 28, 2016 43.64 43.89 43.62 43.84 1,688,338 +0.47(+1.09%)
Mar 24, 2016 43.07 43.36 43.36 43.36 2,231,346 -0.11(-0.25%)
Mar 23, 2016 43.76 43.79 43.27 43.47 2,880,516 -0.59(-1.33%)
Mar 22, 2016 43.65 44.20 43.51 44.06 2,712,993 +0.14(+0.32%)
Mar 21, 2016 43.86 44.40 43.65 43.92 2,062,274 +0.02(+0.04%)
Mar 18, 2016 44.22 44.65 43.75 43.90 5,056,676 +0.10(+0.23%)
Mar 17, 2016 43.08 43.92 42.93 43.80 3,839,821 +1.21(+2.84%)
Mar 16, 2016 41.26 42.65 41.24 42.59 3,281,958 +1.12(+2.70%)
Mar 15, 2016 41.80 41.85 41.40 41.48 2,500,846 -0.69(-1.63%)
Mar 14, 2016 42.30 42.32 42.02 42.16 1,495,624 -0.31(-0.74%)
Mar 11, 2016 42.25 42.68 42.15 42.48 4,710,626 +0.74(+1.77%)
Mar 10, 2016 42.13 42.20 41.05 41.74 2,854,060 -0.26(-0.61%)
Mar 09, 2016 42.06 42.19 41.77 42.00 2,796,230 +0.50(+1.20%)
Mar 08, 2016 42.10 42.10 41.47 41.50 3,307,868 -1.06(-2.49%)
Mar 07, 2016 42.00 42.71 41.93 42.56 2,386,722 +0.31(+0.75%)
Mar 04, 2016 42.30 42.61 42.14 42.25 9,155,842 +0.46(+1.11%)
Mar 03, 2016 41.74 42.07 41.53 41.78 2,489,372 -0.18(-0.43%)
Mar 02, 2016 41.22 41.98 41.16 41.96 5,992,822 +0.62(+1.50%)
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.