Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.21 +0.13 (+0.19%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 54.72 55.21 54.64 55.21 3,211,258 +0.48(+0.88%)
Sep 29, 2014 54.04 54.77 53.94 54.72 2,219,101 -0.23(-0.41%)
Sep 26, 2014 54.97 55.05 54.72 54.95 2,565,313 -0.19(-0.35%)
Sep 25, 2014 55.57 55.66 54.92 55.14 2,494,377 -0.83(-1.48%)
Sep 24, 2014 55.75 56.07 55.62 55.97 2,273,815 +0.36(+0.65%)
Sep 23, 2014 55.96 56.12 55.38 55.61 2,534,530 -0.50(-0.89%)
Sep 22, 2014 56.65 56.84 55.83 56.11 3,992,250 -0.92(-1.62%)
Sep 19, 2014 57.56 57.62 56.79 57.03 3,196,383 -0.30(-0.52%)
Sep 18, 2014 57.38 57.40 57.15 57.33 889,133 +0.08(+0.14%)
Sep 17, 2014 57.66 57.66 57.06 57.25 1,872,627 -0.18(-0.32%)
Sep 16, 2014 56.92 57.88 56.75 57.43 2,269,387 +0.47(+0.83%)
Sep 15, 2014 56.94 57.26 56.80 56.96 1,531,263 +0.04(+0.07%)
Sep 12, 2014 56.60 57.05 56.39 56.92 5,667,644 +0.02(+0.03%)
Sep 11, 2014 57.01 57.33 56.86 56.90 2,135,095 -0.37(-0.65%)
Sep 10, 2014 57.17 57.41 57.00 57.27 1,601,319 -0.14(-0.25%)
Sep 09, 2014 57.82 58.11 57.31 57.41 4,384,667 -0.89(-1.53%)
Sep 08, 2014 58.39 58.72 58.20 58.31 2,049,665 -0.33(-0.56%)
Sep 05, 2014 58.25 58.64 58.23 58.64 2,588,785 +0.49(+0.84%)
Sep 04, 2014 58.17 58.25 57.92 58.15 1,482,709 +0.23(+0.40%)
Sep 03, 2014 57.99 57.99 57.71 57.91 1,796,438 +0.38(+0.66%)
Sep 02, 2014 57.35 57.52 57.34 57.54 2,403,369 -0.12(-0.21%)
Aug 29, 2014 57.57 57.66 57.66 57.66 2,289,141 +0.14(+0.24%)
Aug 28, 2014 57.21 57.53 57.21 57.52 1,260,491 -0.06(-0.10%)
Aug 27, 2014 57.64 57.72 57.41 57.58 1,120,563 +0.14(+0.24%)
Aug 26, 2014 57.63 57.74 57.36 57.44 1,867,177 +0.08(+0.14%)
Aug 25, 2014 57.40 57.53 57.24 57.36 1,155,424 +0.14(+0.25%)
Aug 22, 2014 57.48 57.48 57.04 57.21 2,684,262 -0.30(-0.52%)
Aug 21, 2014 57.38 57.55 57.24 57.51 2,407,419 +0.36(+0.63%)
Aug 20, 2014 57.03 57.28 56.87 57.15 1,279,617 -0.14(-0.24%)
Aug 19, 2014 57.26 57.34 57.02 57.29 1,699,707 +0.15(+0.27%)
Aug 18, 2014 56.94 57.17 56.84 57.13 1,535,922 +0.48(+0.85%)
Aug 15, 2014 57.09 57.11 56.40 56.65 1,971,096 -0.18(-0.32%)
Aug 14, 2014 56.94 57.12 56.77 56.84 1,476,074 +0.14(+0.24%)
Aug 13, 2014 56.81 57.03 56.63 56.70 2,275,555 +0.21(+0.37%)
Aug 12, 2014 56.18 56.66 56.15 56.49 1,792,625 +0.18(+0.31%)
Aug 11, 2014 55.65 56.35 55.61 56.31 3,833,395 +1.00(+1.82%)
Aug 08, 2014 55.25 55.39 55.05 55.31 2,334,038 +0.22(+0.39%)
Aug 07, 2014 55.72 55.78 54.90 55.09 2,742,011 -0.53(-0.95%)
Aug 06, 2014 55.28 55.67 55.23 55.62 2,593,427 +0.08(+0.14%)
Aug 05, 2014 55.52 55.85 55.25 55.54 3,016,952 -0.46(-0.82%)
Aug 04, 2014 55.56 56.17 55.34 56.00 2,680,630 +0.67(+1.22%)
Aug 01, 2014 54.97 55.46 54.80 55.33 3,079,946 +0.39(+0.72%)
Jul 31, 2014 55.29 55.57 54.68 54.93 3,308,202 -1.00(-1.79%)
Jul 30, 2014 56.54 56.62 55.70 55.94 3,747,029 -0.62(-1.09%)
Jul 29, 2014 56.91 56.91 56.54 56.56 2,548,059 -0.31(-0.55%)
Jul 28, 2014 56.89 57.01 56.72 56.87 1,808,537 -0.10(-0.18%)
Jul 25, 2014 56.60 57.01 56.60 56.97 1,432,463 +0.12(+0.21%)
Jul 24, 2014 56.54 56.96 56.48 56.85 5,222,936 +0.44(+0.78%)
Jul 23, 2014 56.56 56.71 56.38 56.41 1,619,928 -0.03(-0.06%)
Jul 22, 2014 56.75 56.81 56.44 56.44 2,005,714 +0.15(+0.27%)
Jul 21, 2014 56.25 56.42 56.03 56.29 2,238,273 -0.19(-0.34%)
Jul 18, 2014 56.22 56.52 55.96 56.48 1,889,506 +0.62(+1.11%)
Jul 17, 2014 56.03 56.28 55.74 55.86 2,563,274 -0.53(-0.94%)
Jul 16, 2014 56.35 56.56 56.07 56.39 2,660,470 +0.27(+0.49%)
Jul 15, 2014 56.19 56.31 55.93 56.12 2,035,814 +0.06(+0.10%)
Jul 14, 2014 55.77 56.11 55.54 56.07 1,443,974 +0.58(+1.04%)
Jul 11, 2014 55.38 55.69 55.30 55.49 1,344,645 +0.10(+0.19%)
Jul 10, 2014 54.98 55.60 54.92 55.38 3,254,657 -0.36(-0.65%)
Jul 09, 2014 55.45 55.77 55.19 55.74 2,177,973 +0.55(+1.00%)
Jul 08, 2014 55.27 55.46 54.87 55.19 3,199,259 -0.08(-0.15%)
Jul 07, 2014 55.37 55.54 55.19 55.27 1,224,865 -0.27(-0.49%)
Jul 03, 2014 54.97 55.54 55.54 55.54 1,473,182 +0.43(+0.79%)
Jul 02, 2014 54.88 55.11 54.66 55.11 2,817,598 +0.32(+0.59%)
Jul 01, 2014 54.52 54.84 54.43 54.79 2,415,922 +0.32(+0.59%)
Jun 30, 2014 54.38 54.61 54.03 54.47 2,545,757 +0.27(+0.50%)
Jun 27, 2014 54.09 54.60 54.00 54.19 1,980,164 +0.18(+0.34%)
Jun 26, 2014 54.39 54.42 53.96 54.01 1,643,480 -0.30(-0.55%)
Jun 25, 2014 54.47 54.47 54.23 54.31 1,500,217 +0.07(+0.13%)
Jun 24, 2014 54.47 54.61 54.12 54.23 3,585,404 -0.18(-0.32%)
Jun 23, 2014 54.42 54.53 54.19 54.41 2,482,341 -0.14(-0.26%)
Jun 20, 2014 54.36 54.59 54.36 54.55 1,828,644 +0.06(+0.12%)
Jun 19, 2014 54.43 54.66 54.32 54.49 2,246,547 -0.06(-0.10%)
Jun 18, 2014 53.85 54.55 53.70 54.55 3,431,449 +0.83(+1.55%)
Jun 17, 2014 53.78 53.83 53.47 53.71 1,786,344 -0.15(-0.28%)
Jun 16, 2014 53.62 53.89 53.37 53.87 1,336,951 -0.04(-0.07%)
Jun 13, 2014 53.95 54.27 53.84 53.91 1,571,976 -0.29(-0.53%)
Jun 12, 2014 54.44 54.55 54.04 54.19 1,989,981 -0.02(-0.03%)
Jun 11, 2014 53.99 54.30 53.64 54.21 2,422,157 -0.02(-0.04%)
Jun 10, 2014 54.10 54.31 53.82 54.23 2,029,644 -0.14(-0.25%)
Jun 06, 2014 54.09 54.55 54.02 54.37 3,834,150 +0.61(+1.13%)
Jun 05, 2014 53.59 53.90 53.40 53.76 2,477,326 +0.55(+1.04%)
Jun 04, 2014 53.13 53.30 53.06 53.21 1,704,832 -0.23(-0.43%)
Jun 03, 2014 53.13 53.51 52.92 53.44 2,395,481 +0.18(+0.35%)
Jun 02, 2014 53.02 53.33 52.92 53.26 2,191,300 +0.24(+0.45%)
May 30, 2014 53.56 53.59 52.90 53.02 3,268,295 -0.70(-1.31%)
May 29, 2014 53.61 53.88 53.59 53.72 2,117,612 +0.18(+0.33%)
May 28, 2014 53.65 53.69 53.43 53.55 2,119,910 -0.09(-0.16%)
May 27, 2014 53.55 53.91 53.24 53.63 2,639,793 +0.06(+0.12%)
May 23, 2014 53.55 53.57 53.57 53.57 1,728,917 -0.09(-0.16%)
May 22, 2014 53.51 53.79 53.47 53.66 1,596,895 +0.38(+0.71%)
May 21, 2014 53.40 53.70 53.19 53.28 1,470,666 +0.10(+0.20%)
May 20, 2014 52.98 53.41 52.97 53.18 2,044,242 -0.19(-0.36%)
May 19, 2014 53.00 53.50 52.85 53.37 1,654,832 -0.04(-0.07%)
May 16, 2014 53.19 53.47 52.86 53.41 2,869,700 +0.62(+1.17%)
May 15, 2014 53.41 53.59 52.57 52.79 3,245,160 -0.75(-1.41%)
May 14, 2014 53.79 53.79 53.40 53.55 2,433,317 -0.07(-0.13%)
May 13, 2014 53.55 53.95 53.31 53.62 3,171,587 +0.34(+0.63%)
May 12, 2014 53.15 53.30 52.94 53.28 2,612,773 +0.54(+1.03%)
May 09, 2014 52.62 52.95 52.51 52.74 1,661,379 +0.00(+0.00%)
May 08, 2014 53.00 53.40 52.68 52.74 3,229,454 -0.16(-0.30%)
May 07, 2014 52.22 52.95 52.20 52.90 4,011,710 +0.60(+1.15%)
May 06, 2014 51.71 52.60 51.58 52.30 2,925,733 +0.60(+1.16%)
May 05, 2014 51.53 51.73 51.35 51.70 1,766,803 +0.00(+0.00%)
May 02, 2014 51.62 51.99 51.56 51.70 3,795,366 +0.11(+0.22%)
May 01, 2014 51.21 51.64 50.89 51.58 1,825,452 +0.44(+0.86%)
Apr 30, 2014 50.86 51.43 50.82 51.14 3,263,018 -0.15(-0.30%)
Apr 29, 2014 50.64 51.38 50.60 51.30 3,513,580 +0.92(+1.83%)
Apr 28, 2014 50.52 50.66 50.17 50.37 2,409,929 -0.13(-0.25%)
Apr 25, 2014 50.36 50.58 50.11 50.50 3,142,822 -0.39(-0.77%)
Apr 24, 2014 50.86 50.97 50.37 50.90 1,804,879 +0.18(+0.35%)
Apr 23, 2014 50.94 50.94 50.40 50.72 2,750,619 -0.33(-0.64%)
Apr 22, 2014 51.32 51.41 50.96 51.05 1,908,468 -0.27(-0.53%)
Apr 21, 2014 51.90 51.90 51.28 51.32 2,536,842 -0.60(-1.16%)
Apr 17, 2014 51.64 51.92 51.92 51.92 2,230,906 +0.24(+0.46%)
Apr 16, 2014 51.29 51.70 51.06 51.68 4,852,428 +0.76(+1.49%)
Apr 15, 2014 51.13 51.24 50.46 50.92 3,605,536 -0.46(-0.89%)
Apr 14, 2014 51.21 51.44 50.99 51.38 4,645,446 +0.34(+0.66%)
Apr 11, 2014 50.62 51.18 50.49 51.04 5,439,436 +0.05(+0.09%)
Apr 10, 2014 51.92 52.06 50.94 50.99 4,689,640 -0.92(-1.77%)
Apr 09, 2014 51.96 52.01 51.33 51.91 3,209,628 +0.08(+0.15%)
Apr 08, 2014 51.90 52.29 51.64 51.83 4,248,471 +0.38(+0.75%)
Apr 07, 2014 51.58 51.87 51.18 51.45 3,415,784 -0.10(-0.19%)
Apr 04, 2014 51.69 51.99 51.43 51.54 8,122,625 +0.58(+1.13%)
Apr 03, 2014 51.15 51.45 50.44 50.97 2,735,116 -0.54(-1.04%)
Apr 02, 2014 51.12 51.51 51.12 51.50 3,310,289 +0.30(+0.59%)
Apr 01, 2014 51.46 51.65 51.03 51.20 2,294,239 +0.00(+0.00%)
Mar 31, 2014 51.01 51.30 50.90 51.20 2,302,750 +0.69(+1.36%)
Mar 28, 2014 50.74 51.10 50.50 50.51 2,956,679 +0.12(+0.24%)
Mar 27, 2014 49.81 50.67 49.59 50.39 3,493,629 +0.48(+0.96%)
Mar 26, 2014 50.44 50.54 49.89 49.91 3,403,823 -0.25(-0.49%)
Mar 25, 2014 50.39 50.73 49.97 50.16 3,245,055 +0.10(+0.21%)
Mar 24, 2014 50.45 50.82 49.97 50.05 4,365,941 -0.17(-0.33%)
Mar 21, 2014 49.61 50.27 49.45 50.22 5,942,654 +0.93(+1.88%)
Mar 20, 2014 48.27 49.57 47.94 49.29 4,645,690 +0.86(+1.79%)
Mar 19, 2014 48.73 49.44 48.35 48.43 5,568,694 -0.38(-0.77%)
Mar 18, 2014 47.84 48.92 47.68 48.81 3,573,580 +0.90(+1.87%)
Mar 17, 2014 47.78 48.23 47.60 47.91 1,718,041 +0.38(+0.79%)
Mar 14, 2014 47.24 47.60 47.10 47.53 3,653,559 +0.18(+0.39%)
Mar 13, 2014 48.57 48.65 47.13 47.35 5,918,508 -0.97(-2.00%)
Mar 12, 2014 48.08 48.41 47.85 48.32 3,223,938 +0.16(+0.33%)
Mar 11, 2014 48.57 48.95 48.13 48.16 3,523,200 -0.32(-0.66%)
Mar 10, 2014 48.58 48.73 48.21 48.48 2,362,377 -0.36(-0.74%)
Mar 07, 2014 49.21 49.21 48.45 48.84 4,824,537 -0.24(-0.49%)
Mar 06, 2014 49.01 49.76 49.01 49.08 5,299,416 +0.59(+1.22%)
Mar 05, 2014 48.51 48.79 48.30 48.49 3,008,298 +0.06(+0.12%)
Mar 04, 2014 48.53 48.64 48.07 48.43 4,356,302 +0.79(+1.66%)
Mar 03, 2014 47.84 48.13 47.36 47.64 6,075,638 -0.66(-1.36%)
Feb 28, 2014 48.55 48.75 47.97 48.29 3,854,732 -0.18(-0.38%)
Feb 27, 2014 48.09 48.67 47.72 48.48 3,644,966 +0.58(+1.22%)
Feb 26, 2014 48.96 48.96 47.65 47.89 4,774,825 -0.90(-1.84%)
Feb 25, 2014 49.49 49.81 48.52 48.79 6,235,032 -0.70(-1.42%)
Feb 24, 2014 49.57 50.22 49.49 49.49 2,431,143 +0.01(+0.02%)
Feb 21, 2014 49.40 49.69 49.29 49.49 2,467,323 +0.24(+0.49%)
Feb 20, 2014 49.36 49.56 48.90 49.25 3,838,032 -0.25(-0.50%)
Feb 19, 2014 50.13 50.33 49.26 49.49 5,511,979 -0.94(-1.87%)
Feb 18, 2014 51.03 51.06 50.37 50.44 2,587,781 -0.38(-0.76%)
Feb 14, 2014 50.50 50.82 50.82 50.82 3,825,552 +0.58(+1.15%)
Feb 13, 2014 49.93 50.33 49.80 50.25 2,656,550 -0.18(-0.35%)
Feb 12, 2014 50.70 50.89 50.03 50.42 6,002,908 -0.15(-0.30%)
Feb 11, 2014 49.72 50.84 49.64 50.57 7,827,576 +0.86(+1.72%)
Feb 10, 2014 50.22 50.37 49.47 49.72 2,719,454 -0.49(-0.97%)
Feb 07, 2014 50.13 50.39 49.31 50.21 5,253,923 +0.30(+0.59%)
Feb 06, 2014 49.74 50.30 49.64 49.91 3,185,034 +0.49(+0.99%)
Feb 05, 2014 49.36 50.21 48.89 49.42 4,199,123 -0.02(-0.03%)
Feb 04, 2014 49.36 49.90 49.28 49.44 4,851,285 +0.96(+1.98%)
Feb 03, 2014 50.14 50.29 48.27 48.48 7,065,918 -1.87(-3.72%)
Jan 31, 2014 49.81 50.50 49.65 50.35 3,080,518 -0.18(-0.35%)
Jan 30, 2014 50.78 50.78 50.11 50.53 3,359,094 +0.39(+0.78%)
Jan 29, 2014 49.85 50.67 49.24 50.13 5,094,930 -0.43(-0.85%)
Jan 28, 2014 50.53 51.02 50.40 50.57 3,927,647 +0.24(+0.48%)
Jan 27, 2014 50.24 50.61 49.36 50.33 5,535,041 +0.20(+0.40%)
Jan 24, 2014 50.12 50.53 49.65 50.13 5,776,176 -1.02(-1.99%)
Jan 23, 2014 51.69 51.99 50.72 51.14 3,701,226 -0.93(-1.78%)
Jan 22, 2014 51.94 52.14 51.46 52.07 2,302,808 +0.22(+0.42%)
Jan 21, 2014 52.36 52.41 51.42 51.86 3,838,379 -0.32(-0.61%)
Jan 17, 2014 52.22 52.18 52.18 52.18 2,574,641 -0.30(-0.58%)
Jan 16, 2014 52.98 53.01 52.34 52.48 4,248,817 -0.64(-1.21%)
Jan 15, 2014 53.35 53.56 53.02 53.12 2,548,014 -0.23(-0.44%)
Jan 14, 2014 53.16 53.45 52.85 53.35 2,954,650 +0.22(+0.42%)
Jan 13, 2014 53.77 53.80 52.85 53.13 4,685,479 -0.58(-1.07%)
Jan 10, 2014 52.80 53.99 52.60 53.71 6,210,493 +1.29(+2.46%)
Jan 09, 2014 52.37 52.45 51.64 52.42 4,752,152 +0.23(+0.44%)
Jan 08, 2014 52.87 52.93 51.98 52.18 4,883,468 -0.74(-1.41%)
Jan 07, 2014 52.86 53.14 52.64 52.93 5,073,024 +0.58(+1.12%)
Jan 06, 2014 53.01 53.18 52.30 52.34 4,533,874 -0.57(-1.07%)
Jan 03, 2014 53.30 53.46 52.69 52.91 3,056,930 -0.02(-0.05%)
Jan 02, 2014 53.93 54.03 52.78 52.94 5,588,535 -1.51(-2.76%)
Dec 31, 2013 54.41 54.44 54.44 54.44 1,555,676 +0.20(+0.37%)
Dec 30, 2013 54.03 54.51 53.90 54.24 2,081,925 +0.14(+0.25%)
Dec 27, 2013 53.81 54.11 53.52 54.11 2,484,967 +0.53(+1.00%)
Dec 26, 2013 53.68 54.05 53.47 53.57 1,033,261 -0.27(-0.50%)
Dec 24, 2013 53.76 54.23 53.76 53.84 941,172 -0.06(-0.10%)
Dec 23, 2013 53.68 53.90 53.50 53.90 2,264,139 +0.69(+1.29%)
Dec 20, 2013 53.18 53.92 53.16 53.21 4,679,403 +0.10(+0.20%)
Dec 19, 2013 52.75 53.26 52.61 53.11 3,231,330 -0.39(-0.73%)
Dec 18, 2013 52.95 54.28 52.17 53.50 7,657,997 +0.76(+1.43%)
Dec 17, 2013 53.70 53.70 52.64 52.74 4,687,383 -0.59(-1.11%)
Dec 16, 2013 53.49 53.93 53.23 53.34 3,847,491 +0.01(+0.01%)
Dec 13, 2013 53.30 53.42 52.73 53.33 5,710,167 +0.46(+0.87%)
Dec 12, 2013 53.01 53.09 52.16 52.87 4,693,961 -0.43(-0.82%)
Dec 11, 2013 53.87 54.28 53.21 53.30 4,155,333 -0.95(-1.75%)
Dec 10, 2013 53.98 54.31 53.82 54.25 2,926,317 +0.34(+0.63%)
Dec 09, 2013 53.72 54.42 53.56 53.91 4,712,557 +0.66(+1.23%)
Dec 06, 2013 53.67 54.07 53.15 53.26 5,984,466 +0.70(+1.32%)
Dec 05, 2013 52.63 53.52 52.48 52.56 3,831,339 -0.19(-0.36%)
Dec 04, 2013 52.15 53.03 51.93 52.75 4,772,114 +0.41(+0.79%)
Dec 03, 2013 51.99 52.45 51.66 52.34 3,864,405 +0.05(+0.09%)
Dec 02, 2013 52.93 53.19 52.21 52.29 3,661,994 -0.82(-1.55%)
Nov 29, 2013 52.53 53.22 52.48 53.12 3,163,238 +0.73(+1.39%)
Nov 27, 2013 51.37 52.44 51.19 52.39 3,093,612 +0.89(+1.73%)
Nov 26, 2013 51.02 51.53 50.84 51.50 3,315,902 -0.03(-0.06%)
Nov 25, 2013 51.95 52.20 51.45 51.53 2,481,292 -0.62(-1.20%)
Nov 22, 2013 51.62 52.25 51.45 52.15 2,476,552 +0.57(+1.10%)
Nov 21, 2013 51.31 51.82 51.08 51.58 2,431,100 +0.28(+0.55%)
Nov 20, 2013 51.91 52.15 50.98 51.30 3,370,318 -0.48(-0.93%)
Nov 19, 2013 51.99 52.27 51.46 51.78 4,247,079 -0.20(-0.38%)
Nov 18, 2013 52.78 52.78 51.80 51.98 5,460,703 -0.12(-0.23%)
Nov 15, 2013 51.31 52.55 51.28 52.10 5,869,148 +0.90(+1.76%)
Nov 14, 2013 49.91 51.23 49.79 51.20 4,613,057 +1.29(+2.58%)
Nov 13, 2013 49.21 49.99 49.00 49.91 2,323,339 +0.59(+1.20%)
Nov 12, 2013 49.16 49.70 48.82 49.31 4,387,216 -0.06(-0.13%)
Nov 11, 2013 49.46 49.87 49.19 49.38 2,252,677 -0.36(-0.71%)
Nov 08, 2013 49.39 49.76 48.86 49.73 6,863,614 -0.13(-0.25%)
Nov 07, 2013 50.86 50.97 49.76 49.86 4,065,896 -0.70(-1.38%)
Nov 06, 2013 50.75 50.89 50.49 50.56 2,678,501 +0.13(+0.27%)
Nov 05, 2013 51.29 51.51 50.29 50.42 6,739,141 -1.66(-3.19%)
Nov 04, 2013 52.25 52.49 51.89 52.08 3,169,164 +0.16(+0.30%)
Nov 01, 2013 51.68 51.94 51.42 51.92 2,390,074 +0.22(+0.43%)
Oct 31, 2013 51.90 52.10 51.37 51.70 4,101,061 -0.34(-0.65%)
Oct 30, 2013 52.86 52.87 51.74 52.04 3,859,176 -0.55(-1.05%)
Oct 29, 2013 52.55 52.89 52.33 52.59 2,028,994 -0.10(-0.19%)
Oct 28, 2013 51.97 52.72 51.95 52.70 2,959,269 +0.77(+1.48%)
Oct 25, 2013 51.10 52.10 50.65 51.93 2,524,085 +0.80(+1.56%)
Oct 24, 2013 51.54 51.57 50.94 51.13 4,407,871 -0.40(-0.78%)
Oct 23, 2013 51.75 51.84 51.31 51.53 2,578,652 -0.81(-1.55%)
Oct 22, 2013 51.61 52.56 51.53 52.35 5,708,872 +1.27(+2.49%)
Oct 21, 2013 51.81 51.99 50.90 51.08 6,252,721 -0.75(-1.45%)
Oct 18, 2013 52.00 52.31 51.83 51.83 2,204,313 -0.17(-0.33%)
Oct 17, 2013 51.57 52.12 51.56 52.00 1,986,837 +0.31(+0.60%)
Oct 16, 2013 51.69 52.00 51.24 51.69 3,562,179 +0.60(+1.18%)
Oct 15, 2013 51.71 51.96 50.67 51.09 4,128,463 -1.00(-1.91%)
Oct 14, 2013 51.57 52.37 51.33 52.09 2,261,939 +0.07(+0.14%)
Oct 11, 2013 50.97 52.14 50.81 52.02 3,387,122 +0.89(+1.75%)
Oct 10, 2013 50.56 51.36 50.22 51.12 4,667,406 +1.51(+3.04%)
Oct 09, 2013 49.99 49.99 49.39 49.61 3,496,915 -0.07(-0.14%)
Oct 08, 2013 50.74 51.00 49.51 49.69 3,738,857 -1.08(-2.13%)
Oct 07, 2013 50.59 51.16 50.52 50.77 2,957,204 -0.65(-1.26%)
Oct 04, 2013 51.01 51.71 50.86 51.42 2,070,607 +0.51(+0.99%)
Oct 03, 2013 51.84 51.84 50.47 50.91 5,790,574 -1.00(-1.92%)
Oct 02, 2013 51.36 51.91 51.12 51.91 3,068,016 +0.19(+0.37%)
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.