Mexico Ishares MSCI ETF (NY: EWW )

46.86 USD +1.30 (+2.85%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 71.67 71.78 71.78 71.78 1,838,700 +0.17(+0.24%)
Aug 28, 2014 71.22 71.62 71.22 71.61 1,012,461 -0.07(-0.10%)
Aug 27, 2014 71.76 71.86 71.48 71.68 900,067 +0.17(+0.24%)
Aug 26, 2014 71.75 71.88 71.41 71.51 1,499,767 +0.10(+0.14%)
Aug 25, 2014 71.46 71.62 71.26 71.41 928,068 +0.18(+0.25%)
Aug 22, 2014 71.56 71.56 71.01 71.23 2,156,072 -0.37(-0.52%)
Aug 21, 2014 71.44 71.64 71.26 71.60 1,933,704 +0.45(+0.63%)
Aug 20, 2014 71.00 71.31 70.80 71.15 1,027,823 -0.17(-0.24%)
Aug 19, 2014 71.29 71.39 70.99 71.32 1,365,251 +0.19(+0.27%)
Aug 18, 2014 70.89 71.18 70.77 71.13 1,233,694 +0.60(+0.85%)
Aug 15, 2014 71.08 71.10 70.22 70.53 1,583,238 -0.23(-0.33%)
Aug 14, 2014 70.89 71.11 70.68 70.76 1,185,623 +0.17(+0.24%)
Aug 13, 2014 70.73 71.00 70.50 70.59 1,827,787 +0.26(+0.37%)
Aug 12, 2014 69.94 70.54 69.91 70.33 1,439,885 +0.22(+0.31%)
Aug 11, 2014 69.28 70.15 69.23 70.11 3,079,086 +1.25(+1.82%)
Aug 08, 2014 68.78 68.96 68.53 68.86 1,874,762 +0.27(+0.39%)
Aug 07, 2014 69.37 69.44 68.35 68.59 2,202,457 -0.66(-0.95%)
Aug 06, 2014 68.82 69.31 68.76 69.25 2,083,111 +0.10(+0.14%)
Aug 05, 2014 69.12 69.53 68.79 69.15 2,423,297 -0.57(-0.82%)
Aug 04, 2014 69.17 69.93 68.90 69.72 2,153,154 +0.84(+1.22%)
Aug 01, 2014 68.44 69.05 68.22 68.88 2,473,896 +0.49(+0.72%)
Jul 31, 2014 68.83 69.18 68.07 68.39 2,657,237 -1.25(-1.79%)
Jul 30, 2014 70.39 70.49 69.35 69.64 3,009,715 -0.77(-1.09%)
Jul 29, 2014 70.85 70.85 70.39 70.41 2,046,670 -0.39(-0.55%)
Jul 28, 2014 70.83 70.97 70.61 70.80 1,452,666 -0.13(-0.18%)
Jul 25, 2014 70.46 70.98 70.46 70.93 1,150,593 +0.15(+0.21%)
Jul 24, 2014 70.39 70.91 70.31 70.78 4,195,203 +0.55(+0.78%)
Jul 23, 2014 70.42 70.60 70.19 70.23 1,301,170 -0.04(-0.06%)
Jul 22, 2014 70.65 70.73 70.27 70.27 1,611,044 +0.19(+0.27%)
Jul 21, 2014 70.03 70.24 69.75 70.08 1,797,841 -0.24(-0.34%)
Jul 18, 2014 69.99 70.36 69.67 70.32 1,517,702 +0.77(+1.11%)
Jul 17, 2014 69.75 70.07 69.40 69.55 2,058,891 -0.66(-0.94%)
Jul 16, 2014 70.16 70.41 69.81 70.21 2,136,961 +0.34(+0.49%)
Jul 15, 2014 69.95 70.10 69.63 69.87 1,635,221 +0.07(+0.10%)
Jul 14, 2014 69.43 69.85 69.14 69.80 1,159,839 +0.72(+1.04%)
Jul 11, 2014 68.95 69.33 68.85 69.08 1,080,055 +0.13(+0.19%)
Jul 10, 2014 68.45 69.22 68.37 68.95 2,614,228 -0.45(-0.65%)
Jul 09, 2014 69.03 69.43 68.71 69.40 1,749,407 +0.69(+1.00%)
Jul 08, 2014 68.81 69.05 68.31 68.71 2,569,731 -0.10(-0.15%)
Jul 07, 2014 68.93 69.14 68.71 68.81 983,845 -0.34(-0.49%)
Jul 03, 2014 68.44 69.15 69.15 69.15 1,183,300 +0.54(+0.79%)
Jul 02, 2014 68.32 68.61 68.05 68.61 2,263,171 +0.40(+0.59%)
Jul 01, 2014 67.87 68.28 67.77 68.21 1,940,534 +0.40(+0.59%)
Jun 30, 2014 67.70 67.99 67.26 67.81 2,044,821 +0.34(+0.50%)
Jun 27, 2014 67.34 67.98 67.23 67.47 1,590,521 +0.23(+0.34%)
Jun 26, 2014 67.72 67.75 67.18 67.24 1,320,088 -0.37(-0.55%)
Jun 25, 2014 67.82 67.82 67.51 67.61 1,205,015 -0.13(-0.19%)
Jun 24, 2014 68.03 68.21 67.60 67.74 2,870,534 -0.22(-0.32%)
Jun 23, 2014 67.97 68.11 67.69 67.96 1,987,403 -0.18(-0.26%)
Jun 20, 2014 67.90 68.19 67.90 68.14 1,464,043 +0.08(+0.12%)
Jun 19, 2014 67.98 68.27 67.85 68.06 1,798,623 -0.07(-0.10%)
Jun 18, 2014 67.26 68.14 67.07 68.13 2,747,275 +1.04(+1.55%)
Jun 17, 2014 67.17 67.23 66.79 67.09 1,430,177 -0.19(-0.28%)
Jun 16, 2014 66.97 67.31 66.66 67.28 1,070,385 -0.05(-0.07%)
Jun 13, 2014 67.39 67.79 67.25 67.33 1,258,550 -0.36(-0.53%)
Jun 12, 2014 68.00 68.14 67.50 67.69 1,593,212 -0.02(-0.03%)
Jun 11, 2014 67.43 67.82 67.00 67.71 1,939,219 -0.03(-0.04%)
Jun 10, 2014 67.57 67.83 67.22 67.74 1,624,967 -0.17(-0.25%)
Jun 06, 2014 67.56 68.14 67.47 67.91 3,069,684 +0.76(+1.13%)
Jun 05, 2014 66.93 67.32 66.70 67.15 1,983,388 +0.69(+1.04%)
Jun 04, 2014 66.36 66.58 66.27 66.46 1,364,917 -0.29(-0.43%)
Jun 03, 2014 66.36 66.83 66.10 66.75 1,917,862 +0.23(+0.35%)
Jun 02, 2014 66.23 66.61 66.10 66.52 1,754,391 +0.30(+0.45%)
May 30, 2014 66.90 66.94 66.07 66.22 2,616,651 -0.88(-1.31%)
May 29, 2014 66.96 67.30 66.93 67.10 1,695,395 +0.22(+0.33%)
May 28, 2014 67.01 67.06 66.74 66.88 1,697,235 -0.11(-0.16%)
May 27, 2014 66.89 67.33 66.50 66.99 2,113,462 +0.08(+0.12%)
May 23, 2014 66.89 66.91 66.91 66.91 1,384,200 -0.11(-0.16%)
May 22, 2014 66.83 67.18 66.79 67.02 1,278,501 +0.47(+0.71%)
May 21, 2014 66.70 67.07 66.44 66.55 1,177,440 +0.13(+0.20%)
May 20, 2014 66.17 66.71 66.16 66.42 1,636,654 -0.24(-0.36%)
May 19, 2014 66.20 66.82 66.01 66.66 1,324,886 -0.05(-0.07%)
May 16, 2014 66.43 66.79 66.03 66.71 2,297,529 +0.77(+1.17%)
May 15, 2014 66.71 66.94 65.66 65.94 2,598,129 -0.94(-1.41%)
May 14, 2014 67.18 67.18 66.70 66.88 1,948,154 -0.09(-0.13%)
May 13, 2014 66.88 67.39 66.59 66.97 2,539,225 +0.42(+0.63%)
May 12, 2014 66.39 66.58 66.12 66.55 2,091,829 +0.68(+1.03%)
May 09, 2014 65.72 66.14 65.59 65.87 1,330,128 +0.00(+0.00%)
May 08, 2014 66.20 66.70 65.81 65.87 2,585,554 -0.20(-0.30%)
May 07, 2014 65.22 66.14 65.20 66.07 3,211,841 +0.75(+1.15%)
May 06, 2014 64.59 65.71 64.43 65.32 2,342,390 +0.75(+1.16%)
May 05, 2014 64.36 64.61 64.14 64.57 1,414,532 +0.00(+0.00%)
May 02, 2014 64.48 64.93 64.40 64.57 3,038,633 +0.14(+0.22%)
May 01, 2014 63.96 64.50 63.56 64.43 1,461,487 +0.55(+0.86%)
Apr 30, 2014 63.53 64.24 63.47 63.88 2,612,426 -0.19(-0.30%)
Apr 29, 2014 63.25 64.17 63.20 64.07 2,813,030 +1.15(+1.83%)
Apr 28, 2014 63.10 63.27 62.67 62.92 1,929,429 -0.16(-0.25%)
Apr 25, 2014 62.90 63.18 62.59 63.08 2,516,195 -0.49(-0.77%)
Apr 24, 2014 63.52 63.66 62.92 63.57 1,445,016 +0.22(+0.35%)
Apr 23, 2014 63.62 63.63 62.96 63.35 2,202,191 -0.41(-0.64%)
Apr 22, 2014 64.10 64.21 63.65 63.76 1,527,951 -0.34(-0.53%)
Apr 21, 2014 64.83 64.83 64.06 64.10 2,031,038 -0.75(-1.16%)
Apr 17, 2014 64.50 64.85 64.85 64.85 1,786,100 +0.30(+0.46%)
Apr 16, 2014 64.06 64.57 63.77 64.55 3,884,934 +0.95(+1.49%)
Apr 15, 2014 63.86 64.00 63.03 63.60 2,886,652 -0.57(-0.89%)
Apr 14, 2014 63.96 64.25 63.69 64.17 3,719,221 +0.42(+0.66%)
Apr 11, 2014 63.22 63.92 63.07 63.75 4,354,902 +0.06(+0.09%)
Apr 10, 2014 64.85 65.02 63.63 63.69 3,754,603 -1.15(-1.77%)
Apr 09, 2014 64.90 64.96 64.11 64.84 2,569,681 +0.10(+0.15%)
Apr 08, 2014 64.83 65.31 64.50 64.74 3,401,396 +0.48(+0.75%)
Apr 07, 2014 64.42 64.79 63.92 64.26 2,734,733 -0.12(-0.19%)
Apr 04, 2014 64.56 64.94 64.24 64.38 6,503,107 +0.72(+1.13%)
Apr 03, 2014 63.89 64.26 63.00 63.66 2,189,779 -0.67(-1.04%)
Apr 02, 2014 63.85 64.34 63.85 64.33 2,650,272 +0.38(+0.59%)
Apr 01, 2014 64.27 64.51 63.74 63.95 1,836,806 +0.00(+0.00%)
Mar 31, 2014 63.71 64.07 63.58 63.95 1,843,620 +0.86(+1.36%)
Mar 28, 2014 63.37 63.83 63.08 63.09 2,367,166 +0.15(+0.24%)
Mar 27, 2014 62.22 63.29 61.94 62.94 2,797,057 +0.60(+0.96%)
Mar 26, 2014 63.00 63.12 62.32 62.34 2,725,157 -0.31(-0.49%)
Mar 25, 2014 62.94 63.36 62.42 62.65 2,598,045 +0.13(+0.21%)
Mar 24, 2014 63.01 63.47 62.41 62.52 3,495,444 -0.21(-0.33%)
Mar 21, 2014 61.97 62.79 61.77 62.73 4,757,787 +1.16(+1.88%)
Mar 20, 2014 60.29 61.92 59.88 61.57 3,719,416 +1.08(+1.79%)
Mar 19, 2014 60.87 61.76 60.40 60.49 4,458,388 -0.47(-0.77%)
Mar 18, 2014 59.76 61.10 59.56 60.96 2,861,067 +1.12(+1.87%)
Mar 17, 2014 59.68 60.24 59.45 59.84 1,375,492 +0.47(+0.79%)
Mar 14, 2014 59.00 59.45 58.83 59.37 2,925,100 +0.23(+0.39%)
Mar 13, 2014 60.67 60.77 58.87 59.14 4,738,455 -1.21(-2.00%)
Mar 12, 2014 60.05 60.46 59.77 60.35 2,581,138 +0.20(+0.33%)
Mar 11, 2014 60.66 61.14 60.11 60.15 2,820,732 -0.40(-0.66%)
Mar 10, 2014 60.68 60.87 60.22 60.55 1,891,358 -0.45(-0.74%)
Mar 07, 2014 61.46 61.47 60.51 61.00 3,862,604 -0.30(-0.49%)
Mar 06, 2014 61.21 62.15 61.21 61.30 4,242,800 +0.74(+1.22%)
Mar 05, 2014 60.59 60.94 60.33 60.56 2,408,493 +0.07(+0.12%)
Mar 04, 2014 60.62 60.75 60.04 60.49 3,487,727 +0.99(+1.66%)
Mar 03, 2014 59.75 60.12 59.15 59.50 4,864,256 -0.82(-1.36%)
Feb 28, 2014 60.64 60.89 59.92 60.32 3,086,162 -0.23(-0.38%)
Feb 27, 2014 60.07 60.79 59.61 60.55 2,918,220 +0.73(+1.22%)
Feb 26, 2014 61.15 61.15 59.52 59.82 3,822,804 -1.12(-1.84%)
Feb 25, 2014 61.81 62.22 60.60 60.94 4,991,869 -0.88(-1.42%)
Feb 24, 2014 61.92 62.73 61.82 61.82 1,946,413 +0.01(+0.02%)
Feb 21, 2014 61.70 62.07 61.56 61.81 1,975,380 +0.30(+0.49%)
Feb 20, 2014 61.65 61.90 61.08 61.51 3,072,792 -0.31(-0.50%)
Feb 19, 2014 62.62 62.87 61.53 61.82 4,412,981 -1.18(-1.87%)
Feb 18, 2014 63.74 63.78 62.91 63.00 2,071,820 -0.48(-0.76%)
Feb 14, 2014 63.08 63.48 63.48 63.48 3,062,800 +0.72(+1.15%)
Feb 13, 2014 62.37 62.87 62.20 62.76 2,126,878 -0.22(-0.35%)
Feb 12, 2014 63.33 63.56 62.49 62.98 4,806,027 -0.19(-0.30%)
Feb 11, 2014 62.10 63.50 62.00 63.17 6,266,886 +1.07(+1.72%)
Feb 10, 2014 62.73 62.91 61.79 62.10 2,177,240 -0.61(-0.97%)
Feb 07, 2014 62.61 62.94 61.59 62.71 4,206,377 +0.37(+0.59%)
Feb 06, 2014 62.13 62.83 62.00 62.34 2,549,991 +0.61(+0.99%)
Feb 05, 2014 61.65 62.71 61.07 61.73 3,361,887 -0.02(-0.03%)
Feb 04, 2014 61.65 62.33 61.55 61.75 3,884,019 +1.20(+1.98%)
Feb 03, 2014 62.63 62.82 60.29 60.55 5,657,090 -2.34(-3.72%)
Jan 31, 2014 62.21 63.08 62.02 62.89 2,466,314 -0.22(-0.35%)
Jan 30, 2014 63.42 63.42 62.59 63.11 2,689,346 +0.49(+0.78%)
Jan 29, 2014 62.27 63.29 61.50 62.62 4,079,085 -0.54(-0.85%)
Jan 28, 2014 63.11 63.72 62.95 63.16 3,144,539 +0.30(+0.48%)
Jan 27, 2014 62.75 63.21 61.65 62.86 4,431,445 +0.25(+0.40%)
Jan 24, 2014 62.60 63.12 62.01 62.61 4,624,502 -1.27(-1.99%)
Jan 23, 2014 64.56 64.94 63.35 63.88 2,963,263 -1.16(-1.78%)
Jan 22, 2014 64.87 65.12 64.28 65.04 1,843,666 +0.27(+0.42%)
Jan 21, 2014 65.40 65.46 64.22 64.77 3,073,070 -0.40(-0.61%)
Jan 17, 2014 65.22 65.17 65.17 65.17 2,061,300 -0.38(-0.58%)
Jan 16, 2014 66.18 66.21 65.37 65.55 3,401,673 -0.80(-1.21%)
Jan 15, 2014 66.64 66.90 66.23 66.35 2,039,982 -0.29(-0.44%)
Jan 14, 2014 66.40 66.75 66.01 66.64 2,365,542 +0.28(+0.42%)
Jan 13, 2014 67.16 67.20 66.01 66.36 3,751,272 -0.72(-1.07%)
Jan 10, 2014 65.95 67.44 65.70 67.08 4,972,223 +1.61(+2.46%)
Jan 09, 2014 65.41 65.51 64.50 65.47 3,804,651 +0.29(+0.44%)
Jan 08, 2014 66.04 66.11 64.93 65.18 3,909,785 -0.93(-1.41%)
Jan 07, 2014 66.02 66.38 65.75 66.11 4,061,547 +0.73(+1.12%)
Jan 06, 2014 66.21 66.42 65.33 65.38 3,629,894 -0.71(-1.07%)
Jan 03, 2014 66.58 66.77 65.81 66.09 2,447,429 -0.03(-0.05%)
Jan 02, 2014 67.36 67.49 65.92 66.12 4,474,273 -1.88(-2.76%)
Dec 31, 2013 67.96 68.00 68.00 68.00 1,245,500 +0.25(+0.37%)
Dec 30, 2013 67.49 68.08 67.32 67.75 1,666,824 +0.17(+0.25%)
Dec 27, 2013 67.21 67.58 66.85 67.58 1,989,506 +0.53(+0.79%)
Dec 26, 2013 67.18 67.65 66.92 67.05 825,566 -0.34(-0.50%)
Dec 24, 2013 67.28 67.87 67.28 67.39 751,988 -0.07(-0.10%)
Dec 23, 2013 67.19 67.46 66.96 67.46 1,809,026 +0.86(+1.29%)
Dec 20, 2013 66.56 67.48 66.54 66.60 3,738,799 +0.13(+0.20%)
Dec 19, 2013 66.02 66.66 65.84 66.47 2,581,803 -0.49(-0.73%)
Dec 18, 2013 66.27 67.94 65.29 66.96 6,118,668 +0.21(+0.31%)
Dec 17, 2013 67.96 67.96 66.62 66.75 3,703,833 -0.75(-1.11%)
Dec 16, 2013 67.69 68.25 67.37 67.50 3,040,175 +0.01(+0.01%)
Dec 13, 2013 67.45 67.61 66.73 67.49 4,512,007 +0.58(+0.87%)
Dec 12, 2013 67.09 67.19 66.01 66.91 3,709,031 -0.55(-0.82%)
Dec 11, 2013 68.18 68.69 67.34 67.46 3,283,423 -1.20(-1.75%)
Dec 10, 2013 68.31 68.73 68.11 68.66 2,312,290 +0.43(+0.63%)
Dec 09, 2013 67.99 68.87 67.78 68.23 3,723,725 +0.83(+1.23%)
Dec 06, 2013 67.92 68.43 67.26 67.40 4,728,750 +0.88(+1.32%)
Dec 05, 2013 66.61 67.73 66.41 66.52 3,027,412 -0.24(-0.36%)
Dec 04, 2013 66.00 67.11 65.72 66.76 3,770,785 +0.52(+0.79%)
Dec 03, 2013 65.80 66.38 65.38 66.24 3,053,540 +0.06(+0.09%)
Dec 02, 2013 66.98 67.31 66.07 66.18 2,893,601 -1.04(-1.55%)
Nov 29, 2013 66.48 67.35 66.42 67.22 2,499,498 +0.92(+1.39%)
Nov 27, 2013 65.01 66.37 64.78 66.30 2,444,482 +1.13(+1.73%)
Nov 26, 2013 64.57 65.22 64.34 65.17 2,620,129 -0.04(-0.06%)
Nov 25, 2013 65.75 66.06 65.11 65.21 1,960,645 -0.79(-1.20%)
Nov 22, 2013 65.33 66.12 65.11 66.00 1,956,899 +0.72(+1.10%)
Nov 21, 2013 64.94 65.57 64.64 65.28 1,920,984 +0.36(+0.55%)
Nov 20, 2013 65.70 66.00 64.52 64.92 2,663,127 -0.61(-0.93%)
Nov 19, 2013 65.80 66.15 65.12 65.53 3,355,918 -0.25(-0.38%)
Nov 18, 2013 66.80 66.80 65.56 65.78 4,314,888 -0.15(-0.23%)
Nov 15, 2013 64.93 66.51 64.90 65.93 4,637,629 +1.14(+1.76%)
Nov 14, 2013 63.16 64.84 63.01 64.79 3,645,103 +1.63(+2.58%)
Nov 13, 2013 62.28 63.26 62.01 63.16 1,835,835 +0.75(+1.20%)
Nov 12, 2013 62.21 62.90 61.78 62.41 3,466,650 -0.08(-0.13%)
Nov 11, 2013 62.60 63.11 62.25 62.49 1,780,000 -0.45(-0.71%)
Nov 08, 2013 62.50 62.97 61.83 62.94 5,423,427 -0.16(-0.25%)
Nov 07, 2013 64.36 64.51 62.97 63.10 3,212,752 -0.88(-1.38%)
Nov 06, 2013 64.23 64.40 63.90 63.98 2,116,473 +0.17(+0.27%)
Nov 05, 2013 64.91 65.19 63.65 63.81 5,325,072 -2.10(-3.19%)
Nov 04, 2013 66.12 66.43 65.67 65.91 2,504,181 +0.20(+0.30%)
Nov 01, 2013 65.40 65.73 65.07 65.71 1,888,567 +0.28(+0.43%)
Oct 31, 2013 65.68 65.94 65.01 65.43 3,240,539 -0.43(-0.65%)
Oct 30, 2013 66.90 66.91 65.48 65.86 3,049,408 -0.70(-1.05%)
Oct 29, 2013 66.51 66.94 66.22 66.56 1,603,252 -0.13(-0.19%)
Oct 28, 2013 65.77 66.72 65.75 66.69 2,338,328 +0.97(+1.48%)
Oct 25, 2013 64.67 65.93 64.10 65.72 1,994,458 +1.01(+1.56%)
Oct 24, 2013 65.23 65.26 64.47 64.71 3,482,971 -0.51(-0.78%)
Oct 23, 2013 65.49 65.60 64.93 65.22 2,037,576 -1.03(-1.55%)
Oct 22, 2013 65.31 66.52 65.22 66.25 4,510,984 +1.61(+2.49%)
Oct 21, 2013 65.57 65.79 64.42 64.64 4,940,717 -0.95(-1.45%)
Oct 18, 2013 65.81 66.20 65.59 65.59 1,741,784 -0.22(-0.33%)
Oct 17, 2013 65.26 65.96 65.25 65.81 1,569,941 +0.39(+0.60%)
Oct 16, 2013 65.42 65.81 64.85 65.42 2,814,730 +0.76(+1.18%)
Oct 15, 2013 65.44 65.76 64.12 64.66 3,262,191 -1.26(-1.91%)
Oct 14, 2013 65.27 66.28 64.96 65.92 1,787,318 +0.09(+0.14%)
Oct 11, 2013 64.50 65.99 64.30 65.83 2,676,405 +1.13(+1.75%)
Oct 10, 2013 63.98 65.00 63.55 64.70 3,688,048 +1.91(+3.04%)
Oct 09, 2013 63.27 63.27 62.51 62.79 2,763,160 -0.09(-0.14%)
Oct 08, 2013 64.21 64.54 62.66 62.88 2,954,336 -1.37(-2.13%)
Oct 07, 2013 64.02 64.74 63.93 64.25 2,336,696 -0.82(-1.26%)
Oct 04, 2013 64.56 65.44 64.36 65.07 1,636,133 +0.64(+0.99%)
Oct 03, 2013 65.60 65.61 63.87 64.43 4,575,542 -1.26(-1.92%)
Oct 02, 2013 65.00 65.69 64.70 65.69 2,424,257 +0.24(+0.37%)
Oct 01, 2013 64.04 65.48 63.80 65.45 4,678,061 +1.56(+2.44%)
Sep 30, 2013 63.63 64.45 63.46 63.89 2,313,244 -0.77(-1.19%)
Sep 27, 2013 65.21 65.56 64.44 64.66 2,234,597 -1.30(-1.97%)
Sep 26, 2013 67.08 67.17 65.82 65.96 1,939,651 -0.67(-1.01%)
Sep 25, 2013 66.05 66.76 65.94 66.63 3,310,794 +0.25(+0.38%)
Sep 24, 2013 66.88 66.98 66.22 66.38 2,005,817 -0.60(-0.90%)
Sep 23, 2013 66.64 67.13 66.52 66.98 2,675,640 +0.56(+0.84%)
Sep 20, 2013 68.31 68.38 66.18 66.42 5,574,927 -1.91(-2.80%)
Sep 19, 2013 69.12 69.30 68.06 68.33 3,550,490 -0.38(-0.55%)
Sep 18, 2013 66.16 68.89 65.18 68.71 5,540,214 +2.64(+4.00%)
Sep 17, 2013 66.40 66.66 65.54 66.07 2,928,074 -0.08(-0.12%)
Sep 16, 2013 66.90 66.72 65.94 66.15 1,735,385 +0.65(+0.99%)
Sep 13, 2013 65.10 65.83 64.92 65.50 2,492,647 +0.74(+1.14%)
Sep 12, 2013 66.15 66.15 64.58 64.76 4,254,552 -1.64(-2.47%)
Sep 11, 2013 66.24 66.81 65.70 66.40 2,765,470 +0.10(+0.15%)
Sep 10, 2013 65.78 66.34 65.38 66.30 3,965,707 +1.12(+1.72%)
Sep 09, 2013 63.48 65.26 63.12 65.18 5,485,802 +2.19(+3.48%)
Sep 06, 2013 62.94 63.66 61.87 62.99 4,301,373 +1.22(+1.98%)
Sep 05, 2013 62.20 62.20 61.56 61.77 2,715,314 -0.52(-0.83%)
Sep 04, 2013 61.88 62.88 61.29 62.29 4,808,181 +0.67(+1.09%)
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.