Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

46.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 58.36 58.70 57.54 58.45 2,610,567 +1.72(+3.03%)
Aug 30, 2007 56.02 57.50 56.00 56.73 2,410,300 -0.26(-0.46%)
Aug 29, 2007 56.12 57.10 55.70 56.99 3,201,000 +1.42(+2.56%)
Aug 28, 2007 57.50 57.70 55.47 55.57 2,974,086 -2.63(-4.52%)
Aug 27, 2007 57.90 58.22 57.57 58.20 1,494,459 +0.10(+0.17%)
Aug 24, 2007 56.67 58.44 56.10 58.10 5,325,085 +1.22(+2.14%)
Aug 23, 2007 57.25 57.35 56.18 56.88 4,751,138 +0.24(+0.43%)
Aug 22, 2007 55.48 56.74 55.02 56.64 4,233,326 +2.39(+4.41%)
Aug 21, 2007 53.75 54.78 53.51 54.25 3,357,676 -0.01(-0.02%)
Aug 20, 2007 55.56 55.74 53.69 54.26 4,365,778 -0.59(-1.08%)
Aug 17, 2007 55.00 63.98 52.84 54.85 6,886,901 +1.79(+3.37%)
Aug 16, 2007 52.51 58.00 49.42 53.06 10,821,551 -0.39(-0.73%)
Aug 15, 2007 55.00 55.83 52.85 53.45 7,304,685 -2.36(-4.23%)
Aug 14, 2007 57.21 57.41 55.05 55.81 6,454,542 -1.06(-1.86%)
Aug 13, 2007 57.71 58.16 56.83 56.87 3,372,000 +0.33(+0.58%)
Aug 10, 2007 56.25 57.00 55.25 56.54 6,118,741 -0.59(-1.03%)
Aug 09, 2007 57.52 58.67 56.39 57.13 5,285,996 -2.52(-4.22%)
Aug 08, 2007 59.49 60.25 58.77 59.65 4,797,522 +1.48(+2.54%)
Aug 07, 2007 56.73 58.54 56.24 58.17 5,257,285 +1.44(+2.54%)
Aug 06, 2007 56.55 57.29 55.78 56.73 5,821,224 +0.02(+0.04%)
Aug 03, 2007 57.53 58.76 56.57 56.71 3,400,834 -2.05(-3.49%)
Aug 02, 2007 58.61 59.12 58.01 58.76 3,845,850 +0.80(+1.38%)
Aug 01, 2007 58.05 59.03 56.96 57.96 6,010,400 -0.83(-1.41%)
Jul 31, 2007 60.15 60.73 57.95 58.79 5,718,700 -0.76(-1.28%)
Jul 30, 2007 58.20 60.19 58.01 59.55 5,399,540 +2.05(+3.57%)
Jul 27, 2007 57.60 58.64 56.71 57.50 6,519,427 -0.17(-0.29%)
Jul 26, 2007 58.32 59.70 56.21 57.67 7,299,458 -2.64(-4.38%)
Jul 25, 2007 61.50 62.09 59.57 60.31 5,144,100 -0.99(-1.62%)
Jul 24, 2007 62.73 62.73 60.95 61.30 4,592,075 -1.85(-2.93%)
Jul 23, 2007 63.06 63.15 62.48 63.15 2,551,700 +0.65(+1.04%)
Jul 20, 2007 63.23 63.23 62.15 62.50 2,742,335 -0.80(-1.26%)
Jul 19, 2007 63.04 63.62 63.04 63.30 2,768,964 +0.81(+1.30%)
Jul 18, 2007 62.34 62.95 62.00 62.49 3,389,174 -0.64(-1.01%)
Jul 17, 2007 64.30 64.30 62.70 63.13 3,014,700 -0.62(-0.97%)
Jul 16, 2007 64.14 64.48 63.35 63.75 2,729,000 -0.35(-0.55%)
Jul 13, 2007 64.28 64.30 63.78 64.10 1,486,500 +0.05(+0.08%)
Jul 12, 2007 63.57 64.23 63.26 64.05 1,680,214 +1.07(+1.70%)
Jul 11, 2007 62.54 63.25 62.02 62.98 2,345,600 +0.43(+0.69%)
Jul 10, 2007 63.02 63.44 62.35 62.55 3,473,785 -1.39(-2.17%)
Jul 09, 2007 64.80 65.15 63.55 63.94 4,724,500 -0.83(-1.28%)
Jul 06, 2007 64.17 64.82 63.98 64.77 2,594,939 +0.87(+1.36%)
Jul 05, 2007 63.23 64.20 63.26 63.90 2,522,200 +0.72(+1.14%)
Jul 03, 2007 62.70 63.18 62.62 63.18 823,800 +0.63(+1.01%)
Jul 02, 2007 61.80 62.55 61.66 62.55 2,930,793 +0.90(+1.46%)
Jun 29, 2007 62.01 62.45 61.09 61.65 2,506,972 -0.05(-0.08%)
Jun 28, 2007 61.33 61.90 61.20 61.70 4,170,030 +0.38(+0.62%)
Jun 27, 2007 60.25 61.32 59.27 61.32 4,673,483 +0.72(+1.19%)
Jun 26, 2007 61.93 62.20 60.54 60.60 3,468,347 -1.17(-1.89%)
Jun 25, 2007 62.65 62.84 61.61 61.77 3,860,772 -1.27(-2.01%)
Jun 22, 2007 62.96 63.29 62.27 63.04 2,970,900 -0.02(-0.03%)
Jun 21, 2007 62.41 63.20 61.59 63.06 3,296,034 +0.47(+0.75%)
Jun 20, 2007 64.41 64.44 62.28 62.59 4,251,100 -1.46(-2.28%)
Jun 19, 2007 63.80 64.35 63.42 64.05 2,626,600 -0.28(-0.44%)
Jun 18, 2007 64.51 64.60 64.08 64.33 3,271,100 +0.05(+0.08%)
Jun 15, 2007 64.28 64.64 63.90 64.28 3,148,700 +1.10(+1.74%)
Jun 14, 2007 62.65 63.62 62.57 63.18 2,684,900 +0.75(+1.20%)
Jun 13, 2007 62.17 62.62 61.50 62.43 3,060,300 +1.01(+1.64%)
Jun 12, 2007 62.37 62.57 61.36 61.42 3,274,200 -1.08(-1.73%)
Jun 11, 2007 61.87 62.88 61.56 62.50 2,670,700 +0.53(+0.86%)
Jun 08, 2007 60.67 61.97 60.17 61.97 4,905,761 +1.40(+2.31%)
Jun 07, 2007 62.11 62.83 59.60 60.57 7,656,130 -1.58(-2.54%)
Jun 06, 2007 63.35 63.37 62.10 62.15 5,105,325 -1.70(-2.66%)
Jun 05, 2007 63.95 64.09 63.02 63.85 3,174,664 -0.25(-0.39%)
Jun 04, 2007 63.26 64.16 63.15 64.10 2,105,675 -0.02(-0.03%)
Jun 01, 2007 63.45 64.17 63.21 64.12 2,994,085 +1.26(+2.00%)
May 31, 2007 63.09 64.09 62.64 62.86 4,914,318 -0.02(-0.03%)
May 30, 2007 60.29 62.99 59.14 62.88 4,460,200 +1.88(+3.08%)
May 29, 2007 61.65 61.92 60.36 61.00 3,500,700 +0.11(+0.18%)
May 25, 2007 60.11 61.00 60.10 60.89 2,969,368 +1.04(+1.74%)
May 24, 2007 61.25 61.41 59.60 59.85 5,379,000 -1.42(-2.32%)
May 23, 2007 61.50 62.36 60.90 61.27 3,269,267 +0.10(+0.16%)
May 22, 2007 62.09 61.29 60.66 61.17 2,524,043 +0.28(+0.46%)
May 21, 2007 60.76 61.29 60.35 60.89 5,228,408 +0.23(+0.38%)
May 18, 2007 60.34 60.91 60.00 60.66 3,389,800 +0.70(+1.17%)
May 17, 2007 59.99 60.23 59.15 59.96 3,706,989 -0.18(-0.30%)
May 16, 2007 58.57 60.49 58.29 60.14 6,528,000 +1.84(+3.16%)
May 15, 2007 58.65 59.49 58.05 58.30 2,893,480 +0.09(+0.15%)
May 14, 2007 59.18 59.25 58.12 58.21 2,054,911 -0.94(-1.59%)
May 11, 2007 58.30 59.19 58.30 59.15 3,164,827 +1.37(+2.37%)
May 10, 2007 58.64 58.98 57.65 57.78 4,698,203 -1.49(-2.51%)
May 09, 2007 57.90 59.27 57.69 59.27 2,852,849 +1.47(+2.54%)
May 08, 2007 57.96 59.00 57.23 57.80 2,885,800 -0.51(-0.87%)
May 07, 2007 58.47 58.96 58.10 58.31 2,142,300 +0.04(+0.07%)
May 04, 2007 57.82 58.42 57.85 58.27 3,253,600 +0.75(+1.30%)
May 03, 2007 56.64 57.61 56.58 57.52 2,020,100 +1.23(+2.19%)
May 02, 2007 55.35 56.64 55.25 56.29 4,143,437 +0.94(+1.70%)
May 01, 2007 55.41 55.78 54.92 55.35 2,951,400 +0.01(+0.02%)
Apr 30, 2007 56.51 56.68 55.34 55.34 2,398,397 -1.11(-1.97%)
Apr 27, 2007 56.19 56.55 55.11 56.45 6,308,312 +0.05(+0.09%)
Apr 26, 2007 57.37 57.70 56.35 56.40 3,128,875 -0.10(-0.18%)
Apr 25, 2007 57.02 57.16 56.19 56.50 2,325,069 +0.15(+0.27%)
Apr 24, 2007 56.46 56.69 56.06 56.35 2,523,096 -0.20(-0.35%)
Apr 23, 2007 57.05 57.31 56.35 56.55 1,384,397 -0.53(-0.93%)
Apr 20, 2007 57.06 57.59 56.79 57.08 1,814,454 +0.52(+0.92%)
Apr 19, 2007 55.75 56.60 55.15 56.56 2,616,058 +0.03(+0.05%)
Apr 18, 2007 56.59 56.62 56.19 56.53 1,967,500 -0.29(-0.51%)
Apr 17, 2007 57.23 57.42 56.11 56.82 2,606,800 +0.02(+0.04%)
Apr 16, 2007 57.48 57.65 56.65 56.80 2,447,549 -0.10(-0.18%)
Apr 13, 2007 57.00 57.13 56.50 56.90 1,666,962 +0.15(+0.26%)
Apr 12, 2007 56.05 56.80 55.32 56.75 1,976,100 +0.79(+1.41%)
Apr 11, 2007 56.98 56.98 55.87 55.96 2,031,500 -0.64(-1.13%)
Apr 10, 2007 56.49 57.35 56.34 56.60 1,517,962 -0.31(-0.54%)
Apr 09, 2007 56.79 56.95 56.41 56.91 1,540,090 +0.71(+1.26%)
Apr 05, 2007 56.23 56.54 55.91 56.20 1,160,900 -0.04(-0.07%)
Apr 04, 2007 55.93 56.30 55.43 56.24 2,073,260 -0.06(-0.11%)
Apr 03, 2007 56.00 56.64 56.00 56.30 3,731,188 +0.66(+1.19%)
Apr 02, 2007 54.73 55.94 54.36 55.64 5,190,800 +1.28(+2.35%)
Mar 30, 2007 54.84 54.84 53.78 54.36 2,155,648 -0.19(-0.35%)
Mar 29, 2007 53.85 54.55 53.43 54.55 2,674,565 +1.40(+2.63%)
Mar 28, 2007 52.77 53.24 52.44 53.15 1,414,100 -0.35(-0.65%)
Mar 27, 2007 53.34 53.50 52.75 53.50 2,296,100 -0.22(-0.41%)
Mar 26, 2007 54.34 54.34 53.22 53.72 2,894,318 -0.15(-0.28%)
Mar 23, 2007 54.00 54.47 53.81 53.87 1,201,800 -0.08(-0.15%)
Mar 22, 2007 54.45 54.45 53.64 53.95 2,509,885 +0.15(+0.28%)
Mar 21, 2007 52.18 53.90 51.77 53.80 4,649,090 +2.05(+3.96%)
Mar 20, 2007 51.34 51.78 51.02 51.75 1,667,539 +0.38(+0.74%)
Mar 19, 2007 50.75 51.37 50.60 51.37 1,479,250 +1.32(+2.64%)
Mar 16, 2007 50.42 51.01 49.91 50.05 2,551,000 -0.66(-1.30%)
Mar 15, 2007 50.47 51.10 50.24 50.71 2,497,200 +0.21(+0.42%)
Mar 14, 2007 50.00 50.54 49.00 50.50 6,944,300 +0.90(+1.81%)
Mar 13, 2007 51.49 51.41 49.57 49.60 3,801,900 -1.89(-3.67%)
Mar 12, 2007 51.21 51.80 50.77 51.49 3,550,600 +0.19(+0.37%)
Mar 09, 2007 50.97 51.75 50.08 51.30 3,415,700 +0.57(+1.12%)
Mar 08, 2007 50.00 51.06 48.97 50.73 2,528,100 +1.54(+3.13%)
Mar 07, 2007 49.78 50.10 48.94 49.19 3,707,500 -0.76(-1.52%)
Mar 06, 2007 48.84 50.00 48.71 49.95 6,990,700 +2.01(+4.19%)
Mar 05, 2007 47.81 49.50 47.31 47.94 5,118,600 -1.21(-2.46%)
Mar 02, 2007 49.87 50.46 49.13 49.15 4,135,900 -1.00(-1.99%)
Mar 01, 2007 48.38 50.35 46.70 50.15 5,009,109 -0.30(-0.59%)
Feb 28, 2007 50.01 51.10 49.31 50.45 5,966,900 +1.35(+2.75%)
Feb 27, 2007 51.96 52.30 47.95 49.10 10,384,400 -4.43(-8.28%)
Feb 26, 2007 54.47 54.97 53.31 53.53 3,792,037 -1.27(-2.32%)
Feb 23, 2007 55.00 55.04 54.07 54.80 4,142,700 -0.24(-0.44%)
Feb 22, 2007 55.70 55.95 54.65 55.04 4,058,800 -0.14(-0.25%)
Feb 21, 2007 54.94 55.25 54.41 55.18 2,278,400 +0.28(+0.51%)
Feb 20, 2007 55.18 55.39 54.65 54.90 1,796,700 -0.15(-0.27%)
Feb 16, 2007 54.96 55.35 54.38 55.05 1,496,300 +0.00(+0.00%)
Feb 15, 2007 55.25 55.49 54.70 55.05 2,346,900 -0.33(-0.60%)
Feb 14, 2007 54.66 55.52 54.42 55.38 3,693,765 +1.01(+1.86%)
Feb 13, 2007 53.74 54.40 53.46 54.37 2,693,368 +0.98(+1.84%)
Feb 12, 2007 53.40 53.69 52.31 53.39 3,111,795 -0.01(-0.02%)
Feb 09, 2007 54.44 54.63 53.09 53.40 3,047,300 -1.00(-1.84%)
Feb 08, 2007 54.12 54.56 53.45 54.40 3,005,000 +0.40(+0.74%)
Feb 07, 2007 53.91 54.37 53.53 54.00 2,587,700 +0.12(+0.22%)
Feb 06, 2007 53.51 54.10 53.51 53.88 1,683,800 +0.33(+0.62%)
Feb 05, 2007 53.63 53.94 53.29 53.55 1,126,400 +0.11(+0.21%)
Feb 02, 2007 53.62 53.69 53.01 53.44 2,551,300 +0.12(+0.23%)
Feb 01, 2007 53.08 53.52 52.65 53.32 3,298,900 +1.02(+1.95%)
Jan 31, 2007 51.54 52.49 51.08 52.30 3,970,800 +0.80(+1.55%)
Jan 30, 2007 50.51 51.51 50.35 51.50 2,525,300 +1.00(+1.98%)
Jan 29, 2007 51.03 51.24 50.20 50.50 4,653,700 -0.51(-1.00%)
Jan 26, 2007 50.92 51.40 50.20 51.01 3,546,900 +0.22(+0.43%)
Jan 25, 2007 52.31 52.64 50.69 50.79 6,139,100 -1.64(-3.13%)
Jan 24, 2007 51.77 52.50 51.65 52.43 3,015,000 +0.95(+1.85%)
Jan 23, 2007 50.53 51.50 50.38 51.48 3,205,900 +0.94(+1.86%)
Jan 22, 2007 100000 50.95 50.05 50.54 2,367,600 +0.04(+0.08%)
Jan 19, 2007 49.76 50.69 49.33 50.50 3,039,500 +0.64(+1.28%)
Jan 18, 2007 51.06 51.44 49.85 49.86 3,644,100 -0.84(-1.66%)
Jan 17, 2007 50.61 51.06 49.19 50.70 1,869,900 +0.10(+0.20%)
Jan 16, 2007 50.54 50.70 50.07 50.60 2,042,700 +0.25(+0.50%)
Jan 12, 2007 50.40 50.43 49.70 50.35 3,151,900 +0.25(+0.50%)
Jan 11, 2007 49.59 50.35 49.18 50.10 2,965,000 +0.60(+1.21%)
Jan 10, 2007 48.10 49.59 47.85 49.50 4,551,300 +0.50(+1.02%)
Jan 09, 2007 50.48 50.64 48.66 49.00 4,389,200 -1.38(-2.74%)
Jan 08, 2007 50.15 50.44 49.82 50.38 1,529,800 +0.33(+0.66%)
Jan 05, 2007 51.48 51.48 49.90 50.05 2,712,400 -1.20(-2.34%)
Jan 04, 2007 51.50 51.74 50.85 51.25 1,889,200 -0.45(-0.87%)
Jan 03, 2007 100000 52.12 50.82 51.70 2,473,800 +0.45(+0.88%)
Dec 29, 2006 50.95 51.25 50.75 51.25 1,062,000 +0.50(+0.99%)
Dec 28, 2006 50.75 50.90 50.40 50.75 592,600 +0.30(+0.59%)
Dec 27, 2006 49.82 50.45 49.66 50.45 628,100 +0.85(+1.71%)
Dec 26, 2006 49.32 49.66 48.89 49.60 659,900 +0.46(+0.94%)
Dec 22, 2006 49.85 49.85 48.86 49.14 1,959,900 -0.36(-0.73%)
Dec 21, 2006 49.25 49.56 49.01 49.50 2,207,200 +0.03(+0.06%)
Dec 20, 2006 49.73 50.11 49.29 49.47 1,291,000 -0.71(-1.41%)
Dec 19, 2006 50.79 50.79 49.44 50.18 2,290,400 -0.44(-0.87%)
Dec 18, 2006 50.72 51.23 45.00 50.62 1,344,800 -0.26(-0.51%)
Dec 15, 2006 50.80 51.37 50.75 50.88 2,016,800 +0.08(+0.16%)
Dec 14, 2006 50.65 50.97 50.33 50.80 1,569,000 +0.71(+1.42%)
Dec 13, 2006 50.67 50.83 49.99 50.09 1,688,800 +0.24(+0.48%)
Dec 12, 2006 50.61 50.69 49.80 49.85 1,890,500 -0.65(-1.29%)
Dec 11, 2006 50.81 50.81 50.29 50.50 1,297,100 -0.07(-0.14%)
Dec 08, 2006 50.23 50.60 49.92 50.57 2,475,400 +0.45(+0.90%)
Dec 07, 2006 50.60 50.77 49.94 50.12 4,359,500 -0.03(-0.06%)
Dec 06, 2006 49.24 50.34 49.24 50.15 1,739,700 -0.12(-0.24%)
Dec 05, 2006 49.63 50.42 49.40 50.27 2,154,800 +0.83(+1.68%)
Dec 04, 2006 48.31 49.44 47.47 49.44 2,013,400 +1.69(+3.54%)
Dec 01, 2006 47.73 48.83 47.52 47.75 2,106,500 -0.50(-1.04%)
Nov 30, 2006 48.25 48.60 47.81 48.25 1,123,200 +0.00(+0.00%)
Nov 29, 2006 47.58 48.25 46.96 48.25 2,508,300 +1.20(+2.55%)
Nov 28, 2006 46.78 47.10 46.35 47.05 2,785,100 +0.05(+0.11%)
Nov 27, 2006 48.27 48.29 46.70 47.00 2,586,600 -1.26(-2.61%)
Nov 24, 2006 47.82 48.42 47.70 48.26 590,200 -0.14(-0.29%)
Nov 22, 2006 48.25 48.60 48.10 48.40 1,117,900 +0.15(+0.31%)
Nov 21, 2006 48.78 48.78 47.53 48.25 1,647,700 +0.35(+0.73%)
Nov 20, 2006 47.42 48.31 47.30 47.90 1,625,200 +0.30(+0.63%)
Nov 17, 2006 47.34 47.65 47.12 47.60 1,389,200 -0.10(-0.21%)
Nov 16, 2006 48.70 48.70 47.70 47.70 1,122,600 -0.49(-1.02%)
Nov 15, 2006 47.76 48.23 47.61 48.19 1,319,500 +0.19(+0.40%)
Nov 14, 2006 47.90 48.45 47.63 48.00 2,627,100 +0.37(+0.78%)
Nov 13, 2006 47.03 47.69 46.86 47.63 1,367,000 +0.54(+1.15%)
Nov 10, 2006 47.19 47.23 46.65 47.09 1,430,600 -0.04(-0.08%)
Nov 09, 2006 47.76 47.76 46.73 47.13 2,063,900 -0.22(-0.46%)
Nov 08, 2006 47.40 47.40 46.50 47.35 2,186,200 +0.40(+0.85%)
Nov 07, 2006 100000 48.09 46.56 46.95 6,115,900 -0.34(-0.72%)
Nov 06, 2006 46.18 47.46 46.07 47.29 2,345,100 +1.24(+2.69%)
Nov 03, 2006 46.09 46.22 45.58 46.05 2,055,000 +0.31(+0.68%)
Nov 02, 2006 46.05 46.06 45.45 45.74 2,525,900 -0.55(-1.19%)
Nov 01, 2006 46.46 47.12 46.06 46.29 2,925,500 -0.18(-0.39%)
Oct 31, 2006 45.39 46.52 44.68 46.47 4,119,600 +1.57(+3.50%)
Oct 30, 2006 45.77 45.77 44.70 44.90 6,183,300 -1.18(-2.56%)
Oct 27, 2006 47.20 47.40 45.81 46.08 3,591,800 -1.40(-2.95%)
Oct 26, 2006 47.67 47.71 47.08 47.48 2,064,900 +0.18(+0.38%)
Oct 25, 2006 46.99 47.31 46.83 47.30 2,380,500 +0.38(+0.81%)
Oct 24, 2006 46.50 46.95 46.13 46.92 977,900 +0.16(+0.34%)
Oct 23, 2006 46.48 46.87 46.29 46.76 2,727,600 +0.17(+0.36%)
Oct 20, 2006 46.48 46.80 45.98 46.59 1,795,300 +0.01(+0.02%)
Oct 19, 2006 46.14 46.60 45.89 46.58 1,563,300 +0.43(+0.93%)
Oct 18, 2006 46.19 46.57 45.74 46.15 4,142,200 +0.47(+1.03%)
Oct 17, 2006 46.07 46.07 45.22 45.68 2,682,100 -0.52(-1.13%)
Oct 16, 2006 46.23 46.58 46.00 46.20 2,251,000 +0.18(+0.39%)
Oct 13, 2006 45.60 46.21 45.40 46.02 2,775,500 +0.56(+1.23%)
Oct 12, 2006 44.70 45.47 44.54 45.46 2,319,200 +1.08(+2.43%)
Oct 11, 2006 44.30 44.68 44.01 44.38 1,710,200 +0.00(+0.00%)
Oct 10, 2006 43.80 44.40 43.80 44.38 1,472,800 +0.58(+1.32%)
Oct 09, 2006 43.96 44.19 43.55 43.80 607,400 -0.17(-0.39%)
Oct 06, 2006 44.09 44.38 43.69 43.97 1,243,800 -0.31(-0.70%)
Oct 05, 2006 43.66 44.29 43.66 44.28 5,292,800 +0.70(+1.61%)
Oct 04, 2006 42.17 43.60 42.17 43.58 2,692,400 +1.32(+3.12%)
Oct 03, 2006 42.40 42.56 41.90 42.26 2,222,600 -0.33(-0.77%)
Oct 02, 2006 43.48 43.48 42.47 42.59 8,161,900 -0.62(-1.43%)
Sep 29, 2006 43.00 43.31 43.00 43.21 1,237,400 +0.12(+0.28%)
Sep 28, 2006 42.65 43.13 42.50 43.09 1,377,600 +0.46(+1.08%)
Sep 27, 2006 42.51 43.20 42.39 42.63 1,970,700 -0.13(-0.30%)
Sep 26, 2006 42.49 42.89 42.18 42.76 2,485,800 +0.58(+1.38%)
Sep 25, 2006 41.45 42.38 41.01 42.18 2,939,100 +0.49(+1.18%)
Sep 22, 2006 41.76 41.85 41.01 41.69 4,280,000 -0.38(-0.90%)
Sep 21, 2006 43.29 43.31 41.87 42.07 7,365,300 -1.19(-2.75%)
Sep 20, 2006 43.18 43.48 42.75 43.26 1,524,000 +0.63(+1.48%)
Sep 19, 2006 43.31 43.35 42.11 42.63 2,184,900 -0.56(-1.30%)
Sep 18, 2006 42.75 43.28 42.38 43.19 2,459,600 +0.90(+2.13%)
Sep 15, 2006 42.24 42.71 42.05 42.29 2,396,000 +0.39(+0.93%)
Sep 14, 2006 42.27 42.27 41.60 41.90 2,552,600 -0.17(-0.40%)
Sep 13, 2006 41.42 42.18 41.23 42.07 1,697,500 +0.62(+1.50%)
Sep 12, 2006 40.40 41.55 40.40 41.45 917,200 +1.27(+3.16%)
Sep 11, 2006 40.08 40.62 39.70 40.18 2,686,300 -0.44(-1.08%)
Sep 08, 2006 40.60 40.80 40.38 40.62 948,100 -0.02(-0.05%)
Sep 07, 2006 40.35 40.97 40.01 40.64 4,416,400 -0.21(-0.51%)
Sep 06, 2006 41.75 41.85 40.83 40.85 1,097,500 -1.38(-3.27%)
Sep 05, 2006 42.21 42.72 42.00 42.23 1,485,000 +0.22(+0.52%)
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.