Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 36.25 36.45 35.93 36.26 8,847 +0.05(+0.15%)
Aug 30, 2010 36.78 36.83 36.13 36.21 3,599,305 -0.06(-0.17%)
Aug 27, 2010 36.26 37.01 36.03 36.27 3,847,649 -0.39(-1.07%)
Aug 26, 2010 36.66 37.08 36.07 36.66 1,980 -0.06(-0.17%)
Aug 25, 2010 36.37 36.79 35.81 36.72 8,443,350 +0.02(+0.04%)
Aug 24, 2010 37.06 37.21 36.58 36.71 5,721,957 -0.95(-2.53%)
Aug 23, 2010 38.31 38.50 37.56 37.66 3,620,898 -0.59(-1.54%)
Aug 20, 2010 38.15 38.36 37.94 38.25 1,705,014 -0.09(-0.24%)
Aug 19, 2010 38.87 38.87 37.96 38.34 4,532,073 -0.44(-1.13%)
Aug 18, 2010 38.73 38.94 38.46 38.78 3,226,110 +0.16(+0.41%)
Aug 17, 2010 38.99 39.00 38.60 38.62 21,127 +0.30(+0.77%)
Aug 16, 2010 38.00 38.45 37.67 38.33 1,856,027 +0.28(+0.74%)
Aug 13, 2010 38.05 38.32 37.96 38.05 2,350,961 -0.02(-0.04%)
Aug 12, 2010 37.25 38.17 37.25 38.06 4,907,206 +0.16(+0.42%)
Aug 11, 2010 38.36 38.41 37.88 37.90 4,103,264 -0.89(-2.30%)
Aug 10, 2010 38.82 39.26 38.62 38.80 528 -0.45(-1.14%)
Aug 09, 2010 39.56 39.56 39.05 39.24 3,386,642 +0.00(+0.00%)
Aug 06, 2010 39.24 39.47 38.96 39.24 4,101,892 -0.37(-0.94%)
Aug 05, 2010 39.38 39.79 39.38 39.61 1,839,304 -0.04(-0.10%)
Aug 04, 2010 39.52 39.81 39.34 39.65 2,403,064 +0.30(+0.75%)
Aug 03, 2010 39.29 39.50 38.96 39.36 4,776,402 -0.01(-0.02%)
Aug 02, 2010 39.30 39.48 38.98 39.36 3,489,187 +0.77(+2.00%)
Jul 30, 2010 38.59 38.77 38.07 38.59 3,299,753 +0.03(+0.08%)
Jul 29, 2010 39.11 39.21 38.25 38.56 2,932,418 -0.17(-0.45%)
Jul 28, 2010 38.73 39.02 38.46 38.74 3,190,546 -0.21(-0.54%)
Jul 27, 2010 39.47 39.55 38.72 38.95 4,599,435 -0.20(-0.50%)
Jul 26, 2010 38.96 39.28 38.80 39.14 2,717,647 +0.28(+0.72%)
Jul 23, 2010 38.56 38.91 38.30 38.86 2,602,555 +0.23(+0.61%)
Jul 22, 2010 38.21 38.68 37.98 38.63 3,522,524 +1.05(+2.78%)
Jul 21, 2010 37.88 38.18 37.42 37.58 3,080,185 -0.23(-0.62%)
Jul 20, 2010 36.80 37.86 36.65 37.82 5,562,116 +0.61(+1.63%)
Jul 19, 2010 37.29 37.45 36.99 37.21 2,546,908 +0.11(+0.31%)
Jul 16, 2010 37.10 37.98 36.96 37.10 3,015,317 -0.77(-2.04%)
Jul 15, 2010 38.36 38.41 37.75 37.87 1,998,722 -0.47(-1.22%)
Jul 14, 2010 38.08 38.46 37.92 38.34 3,016,331 +0.14(+0.36%)
Jul 13, 2010 37.98 38.32 37.77 38.21 2,958,119 +0.83(+2.23%)
Jul 12, 2010 37.52 37.92 37.30 37.37 1,954,767 -0.46(-1.22%)
Jul 09, 2010 37.83 37.90 37.40 37.83 3,767,069 +0.15(+0.40%)
Jul 08, 2010 37.91 38.02 37.20 37.68 3,214,536 +0.22(+0.59%)
Jul 07, 2010 36.75 37.52 36.62 37.46 3,277,118 +0.79(+2.15%)
Jul 06, 2010 37.02 37.35 36.34 36.68 4,706,237 +0.66(+1.83%)
Jul 02, 2010 36.02 36.38 35.77 36.02 4,482,557 -0.13(-0.36%)
Jul 01, 2010 36.24 36.48 35.25 36.15 6,299,503 -0.12(-0.33%)
Jun 30, 2010 36.67 37.25 36.15 36.27 4,024,445 -0.53(-1.44%)
Jun 29, 2010 37.86 37.91 36.71 36.80 4,272,778 -2.01(-5.17%)
Jun 25, 2010 38.80 38.86 38.08 38.80 4,191,628 +0.67(+1.77%)
Jun 24, 2010 38.73 38.73 37.99 38.13 2,220,667 -0.64(-1.66%)
Jun 23, 2010 38.78 38.97 38.02 38.77 4,049,164 +0.01(+0.03%)
Jun 22, 2010 39.40 39.78 38.76 38.76 3,934,248 -0.73(-1.85%)
Jun 21, 2010 40.25 40.34 39.44 39.49 3,579,483 +0.08(+0.21%)
Jun 18, 2010 39.41 39.64 39.21 39.41 4,028,605 +0.17(+0.42%)
Jun 17, 2010 39.48 39.51 38.91 39.24 650 -0.06(-0.15%)
Jun 16, 2010 38.99 39.39 38.77 39.30 4,722,304 +0.17(+0.42%)
Jun 15, 2010 38.66 39.30 38.59 39.14 4,937,125 +0.99(+2.61%)
Jun 14, 2010 38.69 39.02 38.10 38.14 4,640,048 -0.11(-0.30%)
Jun 11, 2010 37.61 38.39 37.48 38.26 3,539,223 +0.41(+1.08%)
Jun 10, 2010 37.09 37.98 37.09 37.85 1,236 +1.31(+3.59%)
Jun 09, 2010 36.77 37.23 36.39 36.54 4,910,713 +0.12(+0.32%)
Jun 08, 2010 35.81 36.51 35.81 36.42 5,457,032 +0.75(+2.11%)
Jun 07, 2010 36.09 36.41 35.65 35.67 4,491,071 -0.40(-1.11%)
Jun 04, 2010 36.07 36.77 35.90 36.07 4,991,765 -0.99(-2.68%)
Jun 03, 2010 37.46 37.60 36.77 37.06 3,577,128 -0.11(-0.30%)
Jun 02, 2010 36.75 37.22 36.54 37.18 4,547,451 +0.92(+2.54%)
Jun 01, 2010 36.47 37.34 36.21 36.26 6,070,358 -0.60(-1.62%)
May 28, 2010 36.85 37.81 36.49 36.85 7,874,310 -0.93(-2.47%)
May 27, 2010 37.04 37.86 36.74 37.79 7,525,046 +1.82(+5.05%)
May 26, 2010 35.83 36.58 35.72 35.97 1,858 +0.56(+1.58%)
May 25, 2010 34.11 35.43 34.01 35.41 8,631,426 -0.10(-0.28%)
May 24, 2010 35.68 36.22 35.47 35.51 7,625,089 -0.15(-0.42%)
May 21, 2010 34.12 35.91 34.07 35.66 9,407,977 +0.97(+2.79%)
May 20, 2010 34.73 35.50 34.61 34.70 10,277,420 -1.70(-4.67%)
May 19, 2010 36.26 36.71 35.84 36.39 8,855,305 -0.52(-1.41%)
May 18, 2010 38.27 38.41 36.80 36.91 7,077,309 -0.85(-2.26%)
May 17, 2010 37.92 38.26 36.86 37.77 5,349,307 -0.27(-0.71%)
May 14, 2010 38.04 38.83 37.65 38.04 7,278,363 -1.08(-2.76%)
May 13, 2010 39.35 39.65 39.06 39.12 4,404,685 -0.23(-0.57%)
May 12, 2010 38.90 39.43 38.77 39.34 5,085,840 +0.68(+1.75%)
May 11, 2010 38.97 39.17 38.54 38.66 6,612,563 -0.23(-0.60%)
May 10, 2010 38.81 39.17 38.70 38.90 10,192,463 +2.13(+5.80%)
May 07, 2010 36.57 37.31 35.44 36.76 9,435,287 -2.52(-6.42%)
May 06, 2010 39.28 46.43 34.68 39.28 7,561 +1.85(+4.93%)
May 05, 2010 37.98 38.46 37.34 37.44 10,202,607 -1.19(-3.09%)
May 04, 2010 39.70 39.70 38.47 38.63 4,229 -1.73(-4.28%)
May 03, 2010 40.11 40.58 39.96 40.36 3,040,586 +0.41(+1.04%)
Apr 30, 2010 40.58 40.88 39.91 39.94 4,782,094 -0.55(-1.36%)
Apr 29, 2010 40.54 40.75 40.28 40.49 5,942,440 +0.55(+1.38%)
Apr 28, 2010 39.79 40.03 38.96 39.94 9,896,882 +0.54(+1.38%)
Apr 27, 2010 41.19 41.32 39.38 39.40 6,883 -2.24(-5.38%)
Apr 26, 2010 41.69 41.90 41.47 41.64 4,122,583 +0.02(+0.05%)
Apr 23, 2010 41.31 41.66 41.08 41.62 4,223,757 +0.46(+1.12%)
Apr 22, 2010 40.60 41.22 40.43 41.16 5,847,119 +0.17(+0.42%)
Apr 21, 2010 41.45 41.47 40.93 40.98 3,864,866 -0.17(-0.40%)
Apr 20, 2010 40.98 41.23 40.91 41.15 3,737,748 +0.45(+1.11%)
Apr 19, 2010 40.52 40.91 40.14 40.70 5,672,708 +0.01(+0.02%)
Apr 16, 2010 41.63 41.79 40.63 40.69 8,436,193 -1.11(-2.65%)
Apr 15, 2010 41.59 41.90 41.53 41.80 3,014,396 -0.03(-0.07%)
Apr 14, 2010 41.80 41.84 41.53 41.83 4,275,271 +0.33(+0.80%)
Apr 13, 2010 41.51 41.53 41.21 41.50 3,372,171 -0.06(-0.15%)
Apr 12, 2010 41.45 41.58 41.20 41.56 2,749,442 +0.08(+0.18%)
Apr 09, 2010 41.12 41.48 40.93 41.48 3,362,020 +0.56(+1.36%)
Apr 08, 2010 40.63 41.12 40.39 40.92 5,301,829 +0.14(+0.33%)
Apr 07, 2010 41.18 41.38 40.67 40.79 5,075,144 -0.51(-1.24%)
Apr 06, 2010 40.99 41.32 40.95 41.30 3,742,524 +0.26(+0.62%)
Apr 05, 2010 40.74 41.37 40.74 41.04 2,998,167 +0.41(+1.02%)
Apr 01, 2010 40.48 40.63 40.63 40.63 4,302,037 +0.40(+0.99%)
Mar 31, 2010 40.14 40.37 40.02 40.23 3,618,364 +0.06(+0.15%)
Mar 30, 2010 40.16 40.31 39.89 40.17 3,123,225 +0.17(+0.43%)
Mar 29, 2010 39.74 40.00 39.54 40.00 4,288,620 +0.64(+1.63%)
Mar 26, 2010 39.39 39.60 39.15 39.36 3,422,387 +0.11(+0.29%)
Mar 25, 2010 39.65 39.82 39.23 39.24 4,459,657 +0.03(+0.08%)
Mar 24, 2010 39.53 39.83 39.18 39.21 4,475,352 -0.58(-1.46%)
Mar 23, 2010 39.35 39.85 39.35 39.79 4,067,070 +0.48(+1.23%)
Mar 22, 2010 38.79 39.38 38.49 39.31 2,387,458 +0.20(+0.50%)
Mar 19, 2010 39.28 39.54 38.76 39.12 3,450,130 -0.19(-0.48%)
Mar 18, 2010 39.34 39.39 38.98 39.30 2,669,266 +0.02(+0.04%)
Mar 17, 2010 39.24 39.44 39.12 39.29 4,316,525 +0.43(+1.11%)
Mar 16, 2010 38.69 38.95 38.59 38.86 3,578,757 +0.35(+0.90%)
Mar 15, 2010 38.20 38.67 38.20 38.51 3,185,847 -0.11(-0.27%)
Mar 12, 2010 38.90 38.92 38.46 38.62 2,869,771 +0.04(+0.10%)
Mar 11, 2010 38.44 38.64 38.19 38.58 3,414,289 +0.14(+0.37%)
Mar 10, 2010 38.44 38.71 38.35 38.44 3,142,690 +0.11(+0.28%)
Mar 09, 2010 38.07 38.50 38.04 38.33 2,689,877 +0.22(+0.57%)
Mar 08, 2010 38.23 38.34 38.08 38.11 3,094,504 -0.06(-0.16%)
Mar 05, 2010 38.09 38.23 37.91 38.17 2,868,825 +0.56(+1.48%)
Mar 04, 2010 37.92 37.98 37.52 37.61 3,032,148 -0.23(-0.62%)
Mar 03, 2010 37.56 37.93 37.40 37.85 5,754,858 +0.54(+1.46%)
Mar 02, 2010 37.27 37.46 37.21 37.31 4,564,100 +0.32(+0.88%)
Mar 01, 2010 37.12 37.25 36.91 36.98 4,318,845 +0.32(+0.86%)
Feb 26, 2010 36.61 36.91 36.47 36.67 3,544,860 +0.00(+0.00%)
Feb 25, 2010 36.15 36.67 35.82 36.67 4,201,552 +0.01(+0.02%)
Feb 24, 2010 36.55 36.83 36.45 36.66 2,747,407 +0.27(+0.75%)
Feb 23, 2010 36.86 36.93 36.23 36.39 4,882,131 -0.57(-1.53%)
Feb 22, 2010 37.39 37.40 36.90 36.95 3,869,685 -0.18(-0.49%)
Feb 19, 2010 36.94 37.27 36.63 37.13 4,509,853 +0.04(+0.10%)
Feb 18, 2010 36.55 37.14 36.51 37.09 4,573,172 +0.35(+0.94%)
Feb 17, 2010 36.79 36.82 36.48 36.75 4,420,314 +0.13(+0.35%)
Feb 16, 2010 36.15 36.68 35.95 36.62 4,887,884 +0.87(+2.45%)
Feb 12, 2010 35.09 35.75 35.75 35.75 4,123,874 +0.16(+0.44%)
Feb 11, 2010 34.77 35.66 34.77 35.59 4,638,200 +0.72(+2.05%)
Feb 10, 2010 35.20 35.41 34.68 34.87 4,199,601 -0.28(-0.79%)
Feb 09, 2010 35.35 35.46 34.83 35.15 4,355,325 +0.59(+1.70%)
Feb 08, 2010 34.64 34.95 34.49 34.56 3,461,622 -0.19(-0.54%)
Feb 05, 2010 34.58 34.82 33.71 34.75 5,196,997 +0.08(+0.24%)
Feb 04, 2010 35.63 35.63 34.67 34.67 4,011,023 -1.35(-3.75%)
Feb 03, 2010 35.81 36.17 35.72 36.02 2,696,634 +0.12(+0.34%)
Feb 02, 2010 35.75 35.96 35.52 35.90 3,367,861 +0.77(+2.20%)
Feb 01, 2010 34.80 35.53 34.80 35.12 1,974,352 +0.45(+1.29%)
Jan 29, 2010 35.48 35.78 34.57 34.68 3,767,623 -0.53(-1.50%)
Jan 28, 2010 35.48 35.66 34.78 35.20 3,371,372 -0.12(-0.34%)
Jan 27, 2010 35.44 35.54 34.70 35.32 5,061,446 -0.35(-0.97%)
Jan 26, 2010 35.26 36.00 34.89 35.67 4,187,673 +0.32(+0.90%)
Jan 25, 2010 36.29 36.29 35.34 35.35 3,497,039 -0.29(-0.80%)
Jan 22, 2010 35.88 36.14 35.28 35.64 5,368,583 -0.35(-0.98%)
Jan 21, 2010 37.55 37.60 35.95 35.99 4,663,500 -1.32(-3.54%)
Jan 20, 2010 38.20 38.21 37.29 37.31 4,541,837 -1.05(-2.73%)
Jan 19, 2010 37.76 38.36 37.76 38.36 3,381,050 +0.60(+1.60%)
Jan 15, 2010 38.55 37.76 37.76 37.76 3,446,511 -0.72(-1.88%)
Jan 14, 2010 38.01 38.50 37.89 38.48 1,791,788 -0.04(-0.10%)
Jan 13, 2010 38.62 38.62 38.09 38.52 2,698,211 +0.27(+0.69%)
Jan 12, 2010 38.49 38.68 38.13 38.26 3,251,210 -0.43(-1.11%)
Jan 11, 2010 38.83 38.93 38.50 38.69 2,026,481 -0.02(-0.04%)
Jan 08, 2010 39.00 39.00 38.66 38.70 1,591,046 -0.11(-0.27%)
Jan 07, 2010 38.72 38.96 38.47 38.81 2,220,503 +0.06(+0.16%)
Jan 06, 2010 38.37 38.93 38.37 38.75 3,018,226 +0.47(+1.22%)
Jan 05, 2010 38.44 38.87 38.27 38.28 5,444,082 -0.17(-0.43%)
Jan 04, 2010 37.79 38.49 37.56 38.44 5,312,022 +1.61(+4.36%)
Dec 31, 2009 37.19 36.84 36.84 36.84 1,864,936 -0.27(-0.73%)
Dec 30, 2009 37.29 37.62 37.05 37.11 2,339,597 -0.49(-1.30%)
Dec 29, 2009 37.77 37.86 37.56 37.60 1,320,754 -0.01(-0.02%)
Dec 28, 2009 38.03 38.16 37.40 37.61 1,860,372 -0.37(-0.97%)
Dec 24, 2009 37.89 38.05 37.70 37.98 911,286 +0.20(+0.54%)
Dec 23, 2009 37.82 37.82 37.49 37.77 1,626,684 +0.23(+0.60%)
Dec 22, 2009 36.83 37.61 36.83 37.55 3,942,969 +0.73(+1.98%)
Dec 21, 2009 37.08 37.68 36.77 36.82 3,231,290 -0.14(-0.38%)
Dec 18, 2009 37.32 37.32 36.56 36.96 5,274,379 -0.09(-0.24%)
Dec 17, 2009 37.01 37.28 36.83 37.05 2,870,925 -0.58(-1.55%)
Dec 16, 2009 37.93 37.97 37.53 37.63 2,462,677 +0.04(+0.10%)
Dec 15, 2009 37.33 37.96 37.33 37.60 2,924,792 +0.04(+0.12%)
Dec 14, 2009 37.37 37.62 37.21 37.55 3,189,499 +0.45(+1.21%)
Dec 11, 2009 37.19 37.27 36.96 37.10 3,462,925 +0.22(+0.59%)
Dec 10, 2009 36.69 36.97 36.68 36.89 1,603,181 +0.22(+0.61%)
Dec 09, 2009 36.59 36.74 36.20 36.66 3,980,734 +0.13(+0.37%)
Dec 08, 2009 37.17 37.43 36.49 36.53 4,414,245 -1.10(-2.91%)
Dec 07, 2009 37.86 38.07 37.61 37.63 3,448,824 -0.16(-0.41%)
Dec 04, 2009 38.08 38.55 37.27 37.78 4,783,993 +0.19(+0.50%)
Dec 03, 2009 37.79 38.01 37.54 37.60 4,515,572 +0.03(+0.08%)
Dec 02, 2009 37.04 37.84 36.98 37.57 4,482,187 +0.53(+1.43%)
Dec 01, 2009 36.37 37.41 36.30 37.04 6,196,100 +1.30(+3.63%)
Nov 30, 2009 35.89 36.09 35.73 35.74 3,067,903 -0.29(-0.81%)
Nov 27, 2009 35.01 36.16 34.77 36.03 2,785,649 -0.54(-1.47%)
Nov 25, 2009 36.10 36.61 35.87 36.57 2,262,143 +0.68(+1.89%)
Nov 24, 2009 35.86 36.07 35.48 35.89 2,688,515 -0.06(-0.17%)
Nov 23, 2009 35.54 35.97 35.29 35.95 4,360,117 +0.85(+2.42%)
Nov 20, 2009 35.01 35.25 34.91 35.10 2,264,344 -0.20(-0.57%)
Nov 19, 2009 35.56 35.56 34.87 35.30 4,330,828 -0.44(-1.24%)
Nov 18, 2009 36.12 36.14 35.52 35.74 4,170,692 -0.10(-0.27%)
Nov 17, 2009 35.99 36.17 35.51 35.84 5,819,971 -0.46(-1.27%)
Nov 16, 2009 35.99 36.69 35.81 36.30 3,319,272 +0.68(+1.91%)
Nov 13, 2009 35.04 35.70 34.87 35.62 3,555,299 +0.45(+1.29%)
Nov 12, 2009 35.46 35.54 34.86 35.16 7,053,306 -0.22(-0.61%)
Nov 11, 2009 35.41 35.72 35.23 35.38 4,617,349 +0.41(+1.17%)
Nov 10, 2009 34.45 35.26 34.40 34.97 2,993,923 +0.04(+0.13%)
Nov 09, 2009 34.06 34.98 33.96 34.92 3,173,140 +1.28(+3.79%)
Nov 06, 2009 33.29 33.87 33.29 33.65 1,977,430 -0.16(-0.49%)
Nov 05, 2009 33.54 33.84 33.51 33.81 3,888,911 +0.46(+1.39%)
Nov 04, 2009 33.22 33.77 33.14 33.35 5,404,314 +0.59(+1.80%)
Nov 03, 2009 32.30 33.10 32.00 32.76 5,173,058 -0.12(-0.36%)
Nov 02, 2009 32.97 33.53 32.34 32.88 5,738,187 +0.36(+1.10%)
Oct 30, 2009 33.70 33.78 32.25 32.52 5,476,555 -1.27(-3.75%)
Oct 29, 2009 33.05 33.91 32.84 33.79 5,437,105 +1.46(+4.52%)
Oct 28, 2009 33.32 33.43 32.32 32.33 6,704,740 -1.19(-3.54%)
Oct 27, 2009 34.31 34.41 33.32 33.52 6,487,430 -0.75(-2.20%)
Oct 26, 2009 35.22 35.66 34.14 34.27 5,138,783 -0.81(-2.30%)
Oct 23, 2009 35.34 35.38 34.99 35.07 4,706,299 -0.69(-1.92%)
Oct 22, 2009 35.55 35.88 35.43 35.76 3,532,687 -0.01(-0.02%)
Oct 21, 2009 35.60 36.33 35.57 35.77 5,781,877 +0.14(+0.40%)
Oct 20, 2009 35.68 35.81 35.63 35.63 7,616,997 -0.16(-0.44%)
Oct 19, 2009 35.69 35.93 35.37 35.78 4,046,635 +0.35(+0.99%)
Oct 16, 2009 35.31 35.63 35.21 35.43 4,808,922 -0.37(-1.03%)
Oct 15, 2009 35.51 35.95 35.44 35.80 3,039,531 +0.05(+0.15%)
Oct 14, 2009 35.74 35.94 35.47 35.75 3,856,237 +0.60(+1.72%)
Oct 13, 2009 34.95 35.19 34.70 35.14 4,157,057 +0.27(+0.77%)
Oct 12, 2009 34.72 34.91 34.43 34.87 4,809,033 +0.65(+1.90%)
Oct 09, 2009 34.13 34.35 33.96 34.22 3,128,499 +0.16(+0.46%)
Oct 08, 2009 34.31 34.31 33.71 34.07 3,417,630 +0.43(+1.26%)
Oct 07, 2009 33.18 33.69 33.18 33.64 3,081,648 +0.14(+0.42%)
Oct 06, 2009 33.18 33.50 32.84 33.50 5,080,587 +0.95(+2.93%)
Oct 05, 2009 32.02 32.60 31.73 32.55 3,273,287 +0.69(+2.18%)
Oct 02, 2009 31.26 31.99 30.99 31.85 5,115,363 +0.34(+1.07%)
Oct 01, 2009 32.32 32.48 31.28 31.52 6,615,233 -1.07(-3.27%)
Sep 30, 2009 32.94 33.10 32.43 32.58 3,409,480 -0.11(-0.34%)
Sep 29, 2009 32.56 33.02 32.47 32.69 2,694,744 +0.19(+0.57%)
Sep 28, 2009 32.06 32.64 31.88 32.51 3,331,998 +0.72(+2.28%)
Sep 25, 2009 31.59 31.93 31.36 31.78 4,591,347 +0.17(+0.54%)
Sep 24, 2009 32.53 32.58 31.43 31.61 4,624,445 -0.75(-2.33%)
Sep 23, 2009 33.08 33.13 32.31 32.37 5,334,588 -0.81(-2.43%)
Sep 22, 2009 33.50 33.72 33.05 33.17 3,413,070 +0.08(+0.25%)
Sep 21, 2009 33.36 33.38 32.86 33.09 3,893,038 -0.48(-1.44%)
Sep 18, 2009 33.91 34.10 33.57 33.57 4,690,545 -0.51(-1.50%)
Sep 17, 2009 34.12 34.26 33.73 34.09 5,298,957 +0.16(+0.48%)
Sep 16, 2009 33.68 34.25 33.42 33.92 4,418,017 +0.57(+1.70%)
Sep 15, 2009 33.02 33.46 32.84 33.36 3,917,717 +0.39(+1.18%)
Sep 14, 2009 32.78 33.06 32.68 32.97 2,834,296 -0.25(-0.74%)
Sep 11, 2009 33.06 33.25 32.82 33.22 4,281,512 +0.31(+0.93%)
Sep 10, 2009 32.25 32.91 32.14 32.91 2,131,072 +0.47(+1.45%)
Sep 09, 2009 32.88 32.94 32.29 32.44 3,795,525 -0.48(-1.47%)
Sep 08, 2009 32.58 32.93 32.29 32.93 5,146,618 +1.14(+3.59%)
Sep 04, 2009 31.31 31.85 31.13 31.78 2,821,637 +0.46(+1.45%)
Sep 03, 2009 31.20 31.37 30.96 31.33 2,375,973 +0.54(+1.74%)
Sep 02, 2009 30.30 31.04 30.26 30.79 4,726,618 +0.24(+0.78%)
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.