Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 50.09 50.73 49.95 50.29 2,938,627 -0.61(-1.19%)
Sep 27, 2013 51.33 51.61 50.73 50.90 2,838,718 -1.02(-1.97%)
Sep 26, 2013 52.80 52.88 51.81 51.92 2,464,034 -0.53(-1.01%)
Sep 25, 2013 51.99 52.55 51.91 52.45 4,205,864 +0.20(+0.38%)
Sep 24, 2013 52.65 52.73 52.13 52.25 2,548,087 -0.47(-0.90%)
Sep 23, 2013 52.46 52.84 52.36 52.73 3,398,996 +0.44(+0.84%)
Sep 20, 2013 53.77 53.83 52.10 52.28 7,082,103 -1.50(-2.80%)
Sep 19, 2013 54.41 54.55 53.57 53.79 4,510,362 -0.30(-0.55%)
Sep 18, 2013 52.08 54.23 51.31 54.09 7,038,006 +2.08(+4.00%)
Sep 17, 2013 52.27 52.47 51.59 52.01 3,719,676 -0.06(-0.12%)
Sep 16, 2013 52.66 52.52 51.91 52.07 2,204,544 +0.51(+0.99%)
Sep 13, 2013 51.25 51.82 51.10 51.56 3,166,531 +0.58(+1.14%)
Sep 12, 2013 52.07 52.07 50.84 50.98 5,404,766 -1.29(-2.47%)
Sep 11, 2013 52.14 52.59 51.72 52.27 3,513,112 +0.08(+0.15%)
Sep 10, 2013 51.78 52.22 51.47 52.19 5,037,832 +0.88(+1.72%)
Sep 09, 2013 49.97 51.37 49.69 51.31 6,968,883 +1.72(+3.48%)
Sep 06, 2013 49.55 50.11 48.70 49.58 5,464,245 +0.96(+1.98%)
Sep 05, 2013 48.96 48.96 48.46 48.62 3,449,396 -0.41(-0.83%)
Sep 04, 2013 48.71 49.50 48.25 49.03 6,108,068 +0.53(+1.09%)
Sep 03, 2013 48.93 49.17 48.10 48.51 3,917,834 +0.04(+0.08%)
Aug 30, 2013 48.47 48.66 47.97 48.47 5,642,824 +0.32(+0.67%)
Aug 29, 2013 48.23 48.81 47.79 48.14 4,919,737 -0.19(-0.39%)
Aug 28, 2013 48.81 49.29 48.24 48.33 2,920,829 -0.85(-1.73%)
Aug 27, 2013 49.05 49.36 48.64 49.18 6,684,540 -0.90(-1.79%)
Aug 26, 2013 51.49 51.49 49.84 50.08 3,862,214 -1.22(-2.38%)
Aug 23, 2013 51.36 51.76 50.84 51.30 2,605,079 +0.25(+0.49%)
Aug 22, 2013 51.24 51.80 50.56 51.05 2,537,383 +0.08(+0.15%)
Aug 21, 2013 51.63 51.99 50.94 50.97 4,381,943 -1.44(-2.75%)
Aug 20, 2013 51.59 52.60 51.57 52.41 3,223,397 +0.69(+1.34%)
Aug 19, 2013 52.62 52.84 51.56 51.72 3,444,387 -1.23(-2.32%)
Aug 16, 2013 53.43 53.69 52.83 52.95 3,196,000 -0.58(-1.09%)
Aug 15, 2013 53.71 53.82 53.11 53.53 3,563,989 -0.94(-1.73%)
Aug 14, 2013 54.15 54.95 54.10 54.47 5,060,656 +0.20(+0.38%)
Aug 13, 2013 54.17 54.36 53.80 54.27 3,637,419 -0.07(-0.13%)
Aug 12, 2013 55.06 55.60 54.07 54.34 5,451,479 -0.78(-1.41%)
Aug 09, 2013 54.98 55.36 54.72 55.12 2,632,407 -0.20(-0.37%)
Aug 08, 2013 54.64 55.49 54.43 55.32 3,603,389 +1.15(+2.12%)
Aug 07, 2013 53.95 54.37 53.76 54.17 5,212,335 +0.01(+0.01%)
Aug 06, 2013 54.04 54.28 53.46 54.17 3,897,409 +0.07(+0.13%)
Aug 05, 2013 54.33 54.39 53.88 54.10 3,559,990 -0.31(-0.56%)
Aug 02, 2013 53.32 54.69 53.32 54.40 5,044,777 +1.15(+2.16%)
Aug 01, 2013 52.53 53.54 52.48 53.25 5,244,550 +1.24(+2.39%)
Jul 31, 2013 51.25 52.75 50.87 52.01 6,046,543 +0.57(+1.10%)
Jul 30, 2013 51.95 52.00 51.29 51.44 3,204,834 -0.21(-0.41%)
Jul 29, 2013 52.82 52.88 51.59 51.66 3,519,287 -1.39(-2.63%)
Jul 26, 2013 52.78 53.29 52.47 53.05 4,414,897 +0.02(+0.03%)
Jul 25, 2013 52.81 53.23 52.62 53.03 2,321,048 +0.13(+0.24%)
Jul 24, 2013 53.19 53.24 52.52 52.91 3,432,451 -0.35(-0.67%)
Jul 23, 2013 52.65 53.31 52.47 53.26 4,494,959 +0.79(+1.50%)
Jul 22, 2013 52.05 52.54 51.77 52.47 3,492,770 +0.45(+0.86%)
Jul 19, 2013 52.29 52.31 51.74 52.03 3,567,865 -0.49(-0.93%)
Jul 18, 2013 52.80 53.02 52.36 52.51 3,858,223 -0.13(-0.25%)
Jul 17, 2013 51.97 52.88 51.80 52.65 5,933,623 +1.02(+1.98%)
Jul 16, 2013 52.43 52.43 50.75 51.62 6,511,145 -0.46(-0.88%)
Jul 15, 2013 51.56 52.21 51.53 52.08 3,456,580 +0.81(+1.58%)
Jul 12, 2013 51.46 51.69 51.03 51.27 4,175,784 -0.50(-0.96%)
Jul 11, 2013 51.76 51.85 51.17 51.77 5,044,731 +1.17(+2.30%)
Jul 10, 2013 50.88 51.05 50.40 50.60 3,936,757 -0.37(-0.73%)
Jul 09, 2013 51.40 51.17 50.83 50.97 3,271,146 +0.09(+0.17%)
Jul 08, 2013 51.46 51.69 50.86 50.88 3,459,799 +0.12(+0.23%)
Jul 05, 2013 51.60 51.81 49.94 50.77 4,427,315 -0.38(-0.74%)
Jul 03, 2013 50.53 51.58 50.53 51.14 4,482,496 -0.09(-0.17%)
Jul 02, 2013 51.73 52.19 50.82 51.23 4,923,377 -0.72(-1.39%)
Jul 01, 2013 51.58 52.27 51.14 51.95 5,660,762 +0.59(+1.15%)
Jun 28, 2013 49.59 51.40 49.44 51.36 5,523,545 +1.43(+2.87%)
Jun 27, 2013 48.96 50.15 48.91 49.93 6,974,632 +1.86(+3.86%)
Jun 26, 2013 47.40 48.41 47.40 48.08 5,812,770 +1.03(+2.19%)
Jun 25, 2013 46.91 47.35 46.34 47.04 5,230,036 +0.98(+2.14%)
Jun 24, 2013 46.01 46.47 45.11 46.06 7,190,439 -0.70(-1.49%)
Jun 21, 2013 46.23 46.99 45.07 46.75 6,349,189 +0.80(+1.75%)
Jun 20, 2013 47.30 47.51 45.54 45.95 8,707,066 -2.20(-4.58%)
Jun 19, 2013 50.14 50.39 48.14 48.15 6,613,562 -1.90(-3.79%)
Jun 18, 2013 50.11 50.66 49.98 50.05 4,993,822 -0.35(-0.70%)
Jun 17, 2013 50.91 51.16 50.36 50.40 2,621,320 -0.22(-0.43%)
Jun 14, 2013 51.28 51.53 50.57 50.62 3,382,051 -0.54(-1.05%)
Jun 13, 2013 50.22 51.18 50.22 51.16 4,408,047 +1.05(+2.09%)
Jun 12, 2013 51.41 51.41 49.56 50.11 6,129,246 -0.91(-1.78%)
Jun 11, 2013 50.89 51.57 50.68 51.02 4,190,647 -0.70(-1.36%)
Jun 10, 2013 51.59 51.86 51.22 51.72 2,913,203 -0.07(-0.14%)
Jun 07, 2013 52.10 53.28 51.54 51.79 11,034,698 -0.16(-0.30%)
Jun 06, 2013 50.84 51.96 50.83 51.95 5,450,369 +0.96(+1.88%)
Jun 05, 2013 52.42 52.43 50.93 50.99 7,955,693 -1.52(-2.90%)
Jun 04, 2013 52.83 53.07 52.21 52.51 2,933,322 -0.30(-0.56%)
Jun 03, 2013 52.94 53.28 52.01 52.81 7,943,011 -0.59(-1.10%)
May 31, 2013 52.08 53.52 52.00 53.40 9,194,226 +0.93(+1.77%)
May 30, 2013 52.29 52.94 52.25 52.47 2,195,264 -0.13(-0.25%)
May 29, 2013 52.50 52.81 52.29 52.60 3,574,659 -0.13(-0.24%)
May 28, 2013 52.95 53.26 52.57 52.72 3,934,447 -0.02(-0.03%)
May 24, 2013 52.65 52.91 52.09 52.74 6,038,753 -0.48(-0.91%)
May 23, 2013 52.01 53.29 51.65 53.22 6,597,573 +0.44(+0.83%)
May 22, 2013 53.84 54.65 52.54 52.79 7,277,199 -0.93(-1.73%)
May 21, 2013 54.31 54.46 52.83 53.72 7,767,735 -0.77(-1.41%)
May 20, 2013 55.25 55.39 54.31 54.48 8,605,164 -0.80(-1.46%)
May 17, 2013 55.69 55.79 55.20 55.29 7,092,224 -0.36(-0.65%)
May 16, 2013 56.18 56.18 55.47 55.65 3,736,146 -0.57(-1.01%)
May 15, 2013 56.25 56.61 55.99 56.22 2,444,522 +0.03(+0.06%)
May 13, 2013 56.45 56.46 56.05 56.19 2,201,115 -0.27(-0.47%)
May 10, 2013 56.70 57.06 56.04 56.45 3,441,991 -0.44(-0.77%)
May 09, 2013 57.57 57.79 56.72 56.89 2,844,276 -0.52(-0.90%)
May 08, 2013 57.58 57.95 57.17 57.40 3,776,192 -0.21(-0.37%)
May 07, 2013 56.94 57.74 56.94 57.61 3,524,638 +0.73(+1.28%)
May 06, 2013 57.06 57.39 56.77 56.89 1,753,285 -0.49(-0.86%)
May 03, 2013 56.89 57.80 56.15 57.38 5,785,756 +1.23(+2.20%)
May 02, 2013 55.80 56.40 55.80 56.15 3,968,504 +0.50(+0.90%)
May 01, 2013 56.35 56.52 55.38 55.65 3,083,813 -0.88(-1.56%)
Apr 30, 2013 56.01 56.66 55.93 56.53 3,323,582 +0.58(+1.03%)
Apr 29, 2013 56.45 56.65 55.86 55.95 3,311,705 -0.34(-0.60%)
Apr 26, 2013 57.04 57.19 56.24 56.29 2,976,923 -0.90(-1.57%)
Apr 25, 2013 56.90 57.45 56.61 57.19 5,583,360 +0.65(+1.15%)
Apr 24, 2013 57.29 57.29 55.98 56.54 4,677,115 -0.65(-1.13%)
Apr 23, 2013 56.86 57.54 56.70 57.19 4,477,979 +0.32(+0.56%)
Apr 22, 2013 56.68 57.01 56.37 56.86 3,923,561 +0.17(+0.30%)
Apr 19, 2013 56.46 56.69 56.00 56.69 4,116,202 +0.57(+1.02%)
Apr 18, 2013 56.76 56.76 55.74 56.12 3,586,865 -0.14(-0.25%)
Apr 17, 2013 57.11 57.12 55.84 56.26 5,750,700 -1.15(-2.00%)
Apr 16, 2013 57.28 57.65 57.04 57.41 3,103,463 +0.80(+1.42%)
Apr 15, 2013 58.62 58.62 56.58 56.61 8,397,228 -2.34(-3.98%)
Apr 12, 2013 59.54 59.73 58.84 58.95 2,722,716 -0.98(-1.64%)
Apr 11, 2013 59.52 60.01 59.33 59.94 3,597,665 +0.35(+0.59%)
Apr 10, 2013 59.19 59.84 59.13 59.58 4,729,731 +0.71(+1.21%)
Apr 09, 2013 58.42 59.07 58.06 58.87 5,037,686 +0.80(+1.39%)
Apr 08, 2013 57.90 58.21 57.61 58.07 3,811,196 +0.35(+0.61%)
Apr 05, 2013 56.90 57.78 56.54 57.72 4,392,381 +0.29(+0.50%)
Apr 04, 2013 57.65 57.92 57.14 57.43 3,707,885 -0.12(-0.22%)
Apr 03, 2013 58.55 58.63 57.33 57.55 5,467,118 -0.95(-1.62%)
Apr 02, 2013 57.94 58.67 57.91 58.50 4,622,961 +0.62(+1.07%)
Apr 01, 2013 58.47 58.47 57.83 57.88 1,646,714 -0.40(-0.68%)
Mar 28, 2013 58.16 58.38 57.94 58.28 2,197,946 +0.09(+0.15%)
Mar 27, 2013 57.19 58.22 56.92 58.19 4,863,094 +0.74(+1.29%)
Mar 26, 2013 56.69 57.49 56.60 57.45 4,823,744 +1.01(+1.79%)
Mar 25, 2013 56.23 56.49 55.94 56.44 5,963,803 +0.51(+0.91%)
Mar 22, 2013 55.47 56.01 55.44 55.94 3,704,169 +0.54(+0.97%)
Mar 21, 2013 55.41 55.53 55.24 55.40 3,232,630 -0.12(-0.21%)
Mar 20, 2013 55.02 55.62 54.85 55.51 5,603,653 +0.78(+1.43%)
Mar 19, 2013 55.52 55.95 54.33 54.73 4,526,315 -0.35(-0.64%)
Mar 18, 2013 55.14 55.54 54.90 55.08 3,463,187 -0.54(-0.97%)
Mar 15, 2013 56.59 56.59 55.49 55.62 3,241,203 -0.86(-1.52%)
Mar 14, 2013 56.44 56.76 56.10 56.48 4,169,730 +0.12(+0.21%)
Mar 13, 2013 57.28 57.35 56.29 56.36 3,446,919 -0.90(-1.57%)
Mar 12, 2013 56.93 57.29 56.77 57.26 3,625,807 +0.34(+0.59%)
Mar 11, 2013 57.16 57.19 56.58 56.93 2,933,548 -0.04(-0.07%)
Mar 08, 2013 56.60 57.08 56.07 56.97 5,397,894 +0.99(+1.77%)
Mar 07, 2013 56.15 56.25 55.92 55.97 2,639,515 -0.16(-0.29%)
Mar 06, 2013 56.17 56.26 55.97 56.14 1,946,126 +0.16(+0.28%)
Mar 05, 2013 55.82 56.22 55.82 55.98 3,246,247 +0.32(+0.58%)
Mar 04, 2013 55.51 55.68 55.25 55.66 2,807,701 -0.05(-0.08%)
Mar 01, 2013 55.24 55.72 55.01 55.71 2,694,742 -0.02(-0.03%)
Feb 28, 2013 55.44 56.05 55.35 55.72 3,200,984 +0.27(+0.48%)
Feb 27, 2013 54.69 55.52 54.63 55.46 3,069,653 +0.70(+1.28%)
Feb 26, 2013 55.08 55.08 54.40 54.76 3,093,800 -0.20(-0.37%)
Feb 25, 2013 56.09 56.10 54.88 54.96 4,119,449 -0.95(-1.71%)
Feb 22, 2013 56.08 56.08 55.48 55.91 3,097,076 +0.20(+0.35%)
Feb 21, 2013 55.64 55.76 55.26 55.72 3,518,319 -0.32(-0.57%)
Feb 20, 2013 56.77 56.83 55.97 56.04 3,529,606 -0.80(-1.42%)
Feb 19, 2013 56.22 57.05 56.12 56.84 5,539,271 +0.80(+1.42%)
Feb 15, 2013 56.00 56.25 55.81 56.04 2,335,632 +0.22(+0.39%)
Feb 14, 2013 56.05 56.10 55.62 55.83 2,747,539 -0.28(-0.50%)
Feb 13, 2013 56.71 57.46 55.92 56.11 4,798,925 -0.94(-1.64%)
Feb 12, 2013 57.13 57.19 56.97 57.04 1,751,339 -0.05(-0.08%)
Feb 11, 2013 57.00 57.22 56.77 57.09 2,548,251 -0.11(-0.19%)
Feb 08, 2013 57.15 57.33 57.05 57.20 2,784,328 +0.15(+0.26%)
Feb 07, 2013 57.87 58.05 56.83 57.05 3,460,542 -0.82(-1.42%)
Feb 06, 2013 58.08 58.11 57.82 57.87 2,673,521 -0.03(-0.05%)
Feb 04, 2013 58.22 58.23 57.72 57.90 3,449,788 -0.66(-1.12%)
Feb 01, 2013 58.01 58.60 57.76 58.56 3,194,444 +1.04(+1.81%)
Jan 31, 2013 58.26 58.26 57.40 57.52 4,000,145 -0.41(-0.70%)
Jan 30, 2013 58.16 58.40 57.83 57.93 4,223,020 -0.39(-0.67%)
Jan 29, 2013 58.22 58.47 57.86 58.32 2,953,834 +0.49(+0.85%)
Jan 28, 2013 57.72 57.96 57.38 57.83 4,356,743 -0.13(-0.23%)
Jan 25, 2013 57.94 58.15 57.52 57.96 2,932,311 -0.10(-0.17%)
Jan 24, 2013 58.00 58.30 57.83 58.06 1,810,154 +0.15(+0.26%)
Jan 23, 2013 57.96 58.00 57.65 57.91 1,882,278 +0.08(+0.14%)
Jan 22, 2013 57.48 57.94 57.37 57.83 2,066,815 +0.27(+0.47%)
Jan 18, 2013 57.61 57.67 57.19 57.56 2,117,203 -0.10(-0.18%)
Jan 17, 2013 57.77 57.97 57.54 57.66 3,211,204 +0.22(+0.38%)
Jan 16, 2013 57.24 57.56 57.07 57.44 2,409,072 +0.02(+0.04%)
Jan 15, 2013 57.24 57.46 57.13 57.42 3,076,708 -0.18(-0.31%)
Jan 14, 2013 57.38 57.76 57.24 57.60 3,158,047 +0.29(+0.50%)
Jan 11, 2013 57.43 57.55 57.18 57.31 2,109,480 -0.08(-0.14%)
Jan 10, 2013 57.22 57.58 56.97 57.39 3,800,240 +0.58(+1.02%)
Jan 09, 2013 56.41 56.94 56.28 56.81 1,808,491 +0.64(+1.14%)
Jan 08, 2013 56.32 56.42 55.94 56.17 2,076,929 -0.16(-0.29%)
Jan 07, 2013 56.35 56.52 56.10 56.33 1,699,536 -0.12(-0.21%)
Jan 04, 2013 56.05 56.54 56.05 56.45 2,858,083 +0.41(+0.72%)
Jan 03, 2013 56.24 56.65 55.90 56.04 3,113,209 -0.10(-0.18%)
Jan 02, 2013 56.10 56.17 55.94 56.15 3,060,731 +1.04(+1.89%)
Dec 31, 2012 54.22 55.11 54.11 55.11 1,593,092 +0.86(+1.58%)
Dec 28, 2012 53.94 54.33 53.94 54.25 1,897,687 +0.05(+0.10%)
Dec 27, 2012 54.08 54.45 53.72 54.19 2,175,238 +0.21(+0.39%)
Dec 26, 2012 54.03 54.43 53.96 53.98 1,179,231 -0.13(-0.25%)
Dec 24, 2012 54.44 54.47 54.08 54.11 588,249 -0.26(-0.47%)
Dec 21, 2012 54.68 54.83 54.27 54.37 3,525,117 -0.88(-1.58%)
Dec 20, 2012 55.35 55.51 55.04 55.25 2,620,798 -0.10(-0.18%)
Dec 19, 2012 55.80 55.80 55.28 55.35 3,073,905 -0.29(-0.53%)
Dec 18, 2012 55.02 55.90 54.87 55.64 4,918,431 +0.62(+1.13%)
Dec 17, 2012 54.56 55.04 54.43 55.02 4,865,669 +0.54(+0.99%)
Dec 14, 2012 54.39 54.55 54.21 54.48 2,304,015 +0.26(+0.49%)
Dec 13, 2012 54.79 54.79 54.07 54.22 2,488,411 -0.51(-0.94%)
Dec 12, 2012 54.71 55.10 54.46 54.73 3,261,221 +0.20(+0.37%)
Dec 11, 2012 54.62 54.79 54.38 54.53 2,315,762 +0.17(+0.32%)
Dec 10, 2012 53.80 54.43 53.76 54.36 3,410,606 +0.64(+1.20%)
Dec 07, 2012 53.49 53.73 53.40 53.71 2,185,108 +0.29(+0.55%)
Dec 06, 2012 52.98 53.44 52.88 53.42 2,367,483 +0.60(+1.14%)
Dec 05, 2012 52.88 53.13 52.80 52.82 2,103,165 +0.04(+0.07%)
Dec 04, 2012 52.77 52.88 52.52 52.78 2,150,643 +0.36(+0.68%)
Nov 30, 2012 52.56 52.57 52.05 52.42 5,052,666 -0.06(-0.12%)
Nov 29, 2012 52.33 52.53 52.11 52.48 3,127,851 +0.40(+0.76%)
Nov 28, 2012 51.49 52.13 51.23 52.09 2,784,943 +0.45(+0.88%)
Nov 27, 2012 52.08 52.23 51.63 51.64 2,565,868 -0.30(-0.57%)
Nov 26, 2012 51.97 52.28 51.87 51.93 2,376,914 -0.27(-0.52%)
Nov 23, 2012 52.10 52.22 51.92 52.20 1,439,552 +0.66(+1.29%)
Nov 21, 2012 51.14 51.55 51.00 51.54 2,292,809 +0.35(+0.69%)
Nov 20, 2012 50.71 51.19 50.54 51.19 4,395,685 +0.27(+0.52%)
Nov 19, 2012 50.82 50.97 50.57 50.93 3,186,258 +0.78(+1.55%)
Nov 16, 2012 49.54 50.18 49.06 50.15 3,753,938 +0.71(+1.43%)
Nov 15, 2012 49.58 49.72 49.21 49.44 3,159,972 -0.07(-0.14%)
Nov 14, 2012 50.35 50.35 49.36 49.51 3,656,681 -0.64(-1.27%)
Nov 13, 2012 49.52 50.32 49.42 50.15 2,712,284 +0.28(+0.56%)
Nov 12, 2012 49.80 50.03 49.65 49.87 1,874,733 +0.09(+0.19%)
Nov 09, 2012 49.69 50.23 49.50 49.77 4,895,936 -0.23(-0.45%)
Nov 08, 2012 50.47 50.64 49.76 50.00 3,768,644 -0.62(-1.22%)
Nov 07, 2012 51.49 51.51 50.41 50.61 4,489,398 -1.22(-2.36%)
Nov 06, 2012 51.52 51.90 51.52 51.84 2,452,900 +0.35(+0.68%)
Nov 05, 2012 51.35 51.60 51.19 51.49 1,976,759 -0.25(-0.48%)
Nov 02, 2012 52.20 52.22 51.64 51.74 2,290,557 +0.12(+0.23%)
Nov 01, 2012 51.40 51.68 51.18 51.62 3,189,569 +0.55(+1.07%)
Oct 31, 2012 51.64 51.69 50.91 51.07 3,049,490 -0.73(-1.41%)
Oct 26, 2012 51.87 51.81 51.81 51.81 2,439,954 -0.23(-0.45%)
Oct 25, 2012 52.57 52.66 51.88 52.04 3,002,486 -0.12(-0.24%)
Oct 24, 2012 52.43 52.43 52.05 52.17 2,033,817 +0.03(+0.06%)
Oct 23, 2012 52.07 52.34 51.81 52.13 2,832,659 -0.83(-1.56%)
Oct 19, 2012 53.14 53.48 52.73 52.96 3,753,481 -0.56(-1.05%)
Oct 18, 2012 53.31 53.68 53.16 53.52 4,157,360 -0.04(-0.07%)
Oct 17, 2012 53.39 53.79 53.26 53.56 2,408,117 +0.26(+0.48%)
Oct 16, 2012 53.01 53.34 52.85 53.30 4,271,088 +0.70(+1.33%)
Oct 15, 2012 52.25 52.70 52.13 52.60 2,476,591 +0.58(+1.12%)
Oct 12, 2012 51.97 52.20 51.77 52.02 1,996,273 +0.10(+0.20%)
Oct 11, 2012 51.99 52.05 51.78 51.92 2,876,906 +0.42(+0.82%)
Oct 10, 2012 51.99 52.13 51.39 51.49 4,552,636 -0.47(-0.90%)
Oct 09, 2012 52.51 52.62 51.88 51.96 5,250,201 -0.48(-0.91%)
Oct 08, 2012 52.22 52.55 52.17 52.44 3,974,848 -0.23(-0.44%)
Oct 05, 2012 52.74 53.08 52.55 52.67 4,289,760 +0.46(+0.88%)
Oct 04, 2012 51.53 52.27 51.51 52.21 3,918,085 +1.01(+1.98%)
Oct 03, 2012 51.52 51.62 51.15 51.20 3,315,961 -0.20(-0.39%)
Oct 02, 2012 51.75 51.80 51.32 51.40 3,315,509 -0.13(-0.26%)
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.