Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 57.35 57.44 57.44 57.44 2,297,829 +0.14(+0.24%)
Aug 28, 2014 56.99 57.31 56.99 57.30 1,265,275 -0.06(-0.10%)
Aug 27, 2014 57.42 57.50 57.20 57.36 1,124,816 +0.14(+0.24%)
Aug 26, 2014 57.41 57.52 57.14 57.22 1,874,263 +0.08(+0.14%)
Aug 25, 2014 57.18 57.31 57.02 57.14 1,159,809 +0.14(+0.25%)
Aug 22, 2014 57.26 57.26 56.82 57.00 2,694,449 -0.30(-0.52%)
Aug 21, 2014 57.17 57.33 57.02 57.29 2,416,555 +0.36(+0.63%)
Aug 20, 2014 56.81 57.06 56.65 56.93 1,284,473 -0.14(-0.24%)
Aug 19, 2014 57.05 57.13 56.81 57.07 1,706,158 +0.15(+0.27%)
Aug 18, 2014 56.73 56.96 56.63 56.92 1,541,751 +0.48(+0.85%)
Aug 15, 2014 56.88 56.89 56.19 56.44 1,978,577 -0.18(-0.33%)
Aug 14, 2014 56.73 56.90 56.56 56.62 1,481,676 +0.14(+0.24%)
Aug 13, 2014 56.60 56.81 56.41 56.49 2,284,191 +0.21(+0.37%)
Aug 12, 2014 55.97 56.44 55.94 56.28 1,799,428 +0.18(+0.31%)
Aug 11, 2014 55.44 56.13 55.40 56.10 3,847,943 +1.00(+1.82%)
Aug 08, 2014 55.04 55.18 54.84 55.10 2,342,895 +0.22(+0.39%)
Aug 07, 2014 55.51 55.57 54.69 54.88 2,752,417 -0.53(-0.95%)
Aug 06, 2014 55.07 55.46 55.02 55.41 2,603,270 +0.08(+0.14%)
Aug 05, 2014 55.31 55.64 55.04 55.33 3,028,401 -0.46(-0.82%)
Aug 04, 2014 55.35 55.96 55.13 55.79 2,690,803 +0.67(+1.22%)
Aug 01, 2014 54.77 55.25 54.59 55.12 3,091,635 +0.39(+0.72%)
Jul 31, 2014 55.08 55.36 54.47 54.73 3,320,757 -1.00(-1.79%)
Jul 30, 2014 56.33 56.41 55.49 55.73 3,761,250 -0.62(-1.09%)
Jul 29, 2014 56.69 56.69 56.33 56.34 2,557,729 -0.31(-0.55%)
Jul 28, 2014 56.68 56.79 56.50 56.65 1,815,401 -0.10(-0.18%)
Jul 25, 2014 56.38 56.80 56.38 56.76 1,437,899 +0.12(+0.21%)
Jul 24, 2014 56.33 56.74 56.26 56.64 5,242,758 +0.44(+0.78%)
Jul 23, 2014 56.35 56.49 56.17 56.20 1,626,076 -0.03(-0.06%)
Jul 22, 2014 56.53 56.59 56.23 56.23 2,013,326 +0.15(+0.27%)
Jul 21, 2014 56.04 56.21 55.81 56.08 2,246,767 -0.19(-0.34%)
Jul 18, 2014 56.01 56.30 55.75 56.27 1,896,676 +0.62(+1.11%)
Jul 17, 2014 55.81 56.07 55.53 55.65 2,573,002 -0.53(-0.94%)
Jul 16, 2014 56.14 56.34 55.86 56.18 2,670,566 +0.27(+0.49%)
Jul 15, 2014 55.97 56.09 55.72 55.91 2,043,540 +0.06(+0.10%)
Jul 14, 2014 55.56 55.89 55.33 55.85 1,449,454 +0.58(+1.04%)
Jul 11, 2014 55.17 55.48 55.09 55.28 1,349,748 +0.10(+0.19%)
Jul 10, 2014 54.77 55.39 54.71 55.17 3,267,008 -0.36(-0.65%)
Jul 09, 2014 55.24 55.56 54.98 55.53 2,186,239 +0.55(+1.00%)
Jul 08, 2014 55.06 55.25 54.66 54.98 3,211,400 -0.08(-0.15%)
Jul 07, 2014 55.16 55.33 54.99 55.06 1,229,514 -0.27(-0.49%)
Jul 03, 2014 54.77 55.33 55.33 55.33 1,478,773 +0.43(+0.79%)
Jul 02, 2014 54.67 54.90 54.45 54.90 2,828,291 +0.32(+0.59%)
Jul 01, 2014 54.31 54.64 54.23 54.58 2,425,091 +0.32(+0.59%)
Jun 30, 2014 54.17 54.40 53.82 54.26 2,555,419 +0.27(+0.50%)
Jun 27, 2014 53.88 54.40 53.80 53.99 1,987,679 +0.18(+0.34%)
Jun 26, 2014 54.19 54.21 53.76 53.80 1,649,718 -0.30(-0.55%)
Jun 25, 2014 54.27 54.27 54.02 54.10 1,505,910 +0.07(+0.13%)
Jun 24, 2014 54.26 54.40 53.91 54.03 3,599,003 -0.18(-0.32%)
Jun 23, 2014 54.21 54.32 53.99 54.20 2,491,755 -0.14(-0.26%)
Jun 20, 2014 54.16 54.39 54.16 54.35 1,835,580 +0.06(+0.12%)
Jun 19, 2014 54.22 54.45 54.12 54.28 2,255,068 -0.06(-0.10%)
Jun 18, 2014 53.65 54.35 53.49 54.34 3,444,464 +0.83(+1.55%)
Jun 17, 2014 53.57 53.62 53.27 53.51 1,793,119 -0.15(-0.28%)
Jun 16, 2014 53.41 53.68 53.17 53.66 1,342,021 -0.04(-0.07%)
Jun 13, 2014 53.75 54.07 53.64 53.70 1,577,938 -0.29(-0.53%)
Jun 12, 2014 54.24 54.35 53.84 53.99 1,997,529 -0.02(-0.03%)
Jun 11, 2014 53.78 54.09 53.44 54.00 2,431,343 -0.02(-0.04%)
Jun 10, 2014 53.89 54.10 53.61 54.03 2,037,342 -0.14(-0.25%)
Jun 06, 2014 53.89 54.35 53.82 54.16 3,848,692 +0.61(+1.13%)
Jun 05, 2014 53.38 53.69 53.20 53.56 2,486,721 +0.55(+1.04%)
Jun 04, 2014 52.93 53.10 52.86 53.01 1,711,298 -0.23(-0.43%)
Jun 03, 2014 52.93 53.30 52.72 53.24 2,404,567 +0.18(+0.35%)
Jun 02, 2014 52.82 53.13 52.72 53.06 2,199,611 +0.24(+0.45%)
May 30, 2014 53.36 53.39 52.70 52.82 3,280,691 -0.70(-1.31%)
May 29, 2014 53.41 53.68 53.38 53.52 2,125,643 +0.18(+0.33%)
May 28, 2014 53.45 53.49 53.23 53.34 2,127,950 -0.09(-0.16%)
May 27, 2014 53.35 53.70 53.04 53.43 2,649,805 +0.06(+0.12%)
May 23, 2014 53.35 53.37 53.37 53.37 1,735,475 -0.09(-0.16%)
May 22, 2014 53.30 53.58 53.27 53.45 1,602,952 +0.37(+0.71%)
May 21, 2014 53.20 53.50 52.99 53.08 1,476,244 +0.10(+0.20%)
May 20, 2014 52.78 53.21 52.77 52.98 2,051,995 -0.19(-0.36%)
May 19, 2014 52.80 53.30 52.65 53.17 1,661,108 -0.04(-0.07%)
May 16, 2014 52.98 53.27 52.66 53.21 2,880,583 +0.61(+1.17%)
May 15, 2014 53.21 53.39 52.37 52.59 3,257,468 -0.75(-1.41%)
May 14, 2014 53.58 53.58 53.20 53.34 2,442,546 -0.07(-0.13%)
May 13, 2014 53.34 53.75 53.11 53.41 3,183,616 +0.34(+0.63%)
May 12, 2014 52.95 53.10 52.74 53.08 2,622,682 +0.54(+1.03%)
May 09, 2014 52.42 52.75 52.31 52.54 1,667,680 +0.00(+0.00%)
May 08, 2014 52.80 53.20 52.49 52.54 3,241,702 -0.16(-0.30%)
May 07, 2014 52.02 52.75 52.00 52.70 4,026,925 +0.60(+1.15%)
May 06, 2014 51.52 52.41 51.39 52.10 2,936,829 +0.60(+1.16%)
May 05, 2014 51.33 51.53 51.16 51.50 1,773,504 +0.00(+0.00%)
May 02, 2014 51.43 51.79 51.36 51.50 3,809,761 +0.11(+0.22%)
May 01, 2014 51.01 51.44 50.69 51.39 1,832,375 +0.44(+0.86%)
Apr 30, 2014 50.67 51.23 50.62 50.95 3,275,393 -0.15(-0.30%)
Apr 29, 2014 50.45 51.18 50.41 51.10 3,526,906 +0.92(+1.83%)
Apr 28, 2014 50.33 50.46 49.99 50.18 2,419,069 -0.13(-0.25%)
Apr 25, 2014 50.17 50.39 49.92 50.31 3,154,741 -0.39(-0.77%)
Apr 24, 2014 50.66 50.77 50.18 50.70 1,811,724 +0.18(+0.35%)
Apr 23, 2014 50.74 50.75 50.21 50.53 2,761,051 -0.33(-0.64%)
Apr 22, 2014 51.13 51.21 50.77 50.85 1,915,706 -0.27(-0.53%)
Apr 21, 2014 51.71 51.71 51.09 51.13 2,546,464 -0.60(-1.16%)
Apr 17, 2014 51.44 51.72 51.72 51.72 2,239,367 +0.24(+0.46%)
Apr 16, 2014 51.09 51.50 50.86 51.48 4,870,832 +0.76(+1.49%)
Apr 15, 2014 50.93 51.05 50.27 50.73 3,619,211 -0.45(-0.89%)
Apr 14, 2014 51.01 51.25 50.80 51.18 4,663,065 +0.33(+0.66%)
Apr 11, 2014 50.42 50.99 50.30 50.85 5,460,066 +0.05(+0.09%)
Apr 10, 2014 51.72 51.86 50.75 50.80 4,707,426 -0.92(-1.77%)
Apr 09, 2014 51.76 51.81 51.13 51.72 3,221,801 +0.08(+0.15%)
Apr 08, 2014 51.71 52.09 51.44 51.64 4,264,584 +0.38(+0.75%)
Apr 07, 2014 51.38 51.68 50.98 51.25 3,428,739 -0.10(-0.19%)
Apr 04, 2014 51.49 51.80 51.24 51.35 8,153,431 +0.57(+1.13%)
Apr 03, 2014 50.96 51.25 50.25 50.77 2,745,489 -0.53(-1.04%)
Apr 02, 2014 50.93 51.32 50.93 51.31 3,322,844 +0.30(+0.59%)
Apr 01, 2014 51.26 51.45 50.84 51.01 2,302,941 +0.00(+0.00%)
Mar 31, 2014 50.81 51.10 50.71 51.01 2,311,484 +0.69(+1.36%)
Mar 28, 2014 50.54 50.91 50.31 50.32 2,967,893 +0.12(+0.24%)
Mar 27, 2014 49.63 50.48 49.40 50.20 3,506,879 +0.48(+0.96%)
Mar 26, 2014 50.25 50.35 49.71 49.72 3,416,733 -0.25(-0.49%)
Mar 25, 2014 50.20 50.54 49.79 49.97 3,257,363 +0.10(+0.21%)
Mar 24, 2014 50.26 50.62 49.78 49.87 4,382,499 -0.17(-0.33%)
Mar 21, 2014 49.43 50.08 49.27 50.03 5,965,193 +0.93(+1.88%)
Mar 20, 2014 48.09 49.39 47.76 49.11 4,663,310 +0.86(+1.79%)
Mar 19, 2014 48.55 49.26 48.17 48.25 5,589,814 -0.37(-0.77%)
Mar 18, 2014 47.66 48.73 47.50 48.62 3,587,133 +0.89(+1.87%)
Mar 17, 2014 47.60 48.05 47.42 47.73 1,724,557 +0.37(+0.79%)
Mar 14, 2014 47.06 47.42 46.92 47.35 3,667,416 +0.18(+0.39%)
Mar 13, 2014 48.39 48.47 46.95 47.17 5,940,955 -0.96(-2.00%)
Mar 12, 2014 47.90 48.22 47.67 48.13 3,236,165 +0.16(+0.33%)
Mar 11, 2014 48.38 48.76 47.94 47.98 3,536,562 -0.32(-0.66%)
Mar 10, 2014 48.40 48.55 48.03 48.29 2,371,336 -0.36(-0.74%)
Mar 07, 2014 49.02 49.03 48.27 48.65 4,842,835 -0.24(-0.49%)
Mar 06, 2014 48.82 49.57 48.82 48.89 5,319,515 +0.59(+1.22%)
Mar 05, 2014 48.33 48.61 48.12 48.30 3,019,707 +0.06(+0.12%)
Mar 04, 2014 48.35 48.45 47.89 48.25 4,372,824 +0.79(+1.66%)
Mar 03, 2014 47.66 47.95 47.18 47.46 6,098,681 -0.65(-1.36%)
Feb 28, 2014 48.37 48.57 47.79 48.11 3,869,352 -0.18(-0.38%)
Feb 27, 2014 47.91 48.49 47.54 48.29 3,658,790 +0.58(+1.22%)
Feb 26, 2014 48.77 48.77 47.47 47.71 4,792,935 -0.89(-1.84%)
Feb 25, 2014 49.30 49.63 48.33 48.61 6,258,679 -0.70(-1.42%)
Feb 24, 2014 49.39 50.03 49.31 49.31 2,440,363 +0.01(+0.02%)
Feb 21, 2014 49.21 49.51 49.10 49.30 2,476,681 +0.24(+0.49%)
Feb 20, 2014 49.17 49.37 48.72 49.06 3,852,589 -0.25(-0.50%)
Feb 19, 2014 49.95 50.14 49.07 49.31 5,532,884 -0.94(-1.87%)
Feb 18, 2014 50.84 50.87 50.18 50.25 2,597,595 -0.38(-0.76%)
Feb 14, 2014 50.31 50.63 50.63 50.63 3,840,061 +0.57(+1.15%)
Feb 13, 2014 49.75 50.14 49.61 50.06 2,666,626 -0.18(-0.35%)
Feb 12, 2014 50.51 50.69 49.84 50.23 6,025,675 -0.15(-0.30%)
Feb 11, 2014 49.53 50.65 49.45 50.38 7,857,263 +0.85(+1.72%)
Feb 10, 2014 50.03 50.18 49.28 49.53 2,729,768 -0.49(-0.97%)
Feb 07, 2014 49.94 50.20 49.12 50.02 5,273,849 +0.30(+0.59%)
Feb 06, 2014 49.55 50.11 49.45 49.72 3,197,114 +0.49(+0.99%)
Feb 05, 2014 49.17 50.02 48.71 49.24 4,215,049 -0.02(-0.03%)
Feb 04, 2014 49.17 49.71 49.09 49.25 4,869,685 +0.96(+1.98%)
Feb 03, 2014 49.95 50.10 48.09 48.29 7,092,716 -1.87(-3.72%)
Jan 31, 2014 49.62 50.31 49.47 50.16 3,092,202 -0.18(-0.35%)
Jan 30, 2014 50.58 50.58 49.92 50.34 3,371,834 +0.39(+0.78%)
Jan 29, 2014 49.67 50.48 49.05 49.95 5,114,253 -0.43(-0.85%)
Jan 28, 2014 50.34 50.82 50.21 50.38 3,942,543 +0.24(+0.48%)
Jan 27, 2014 50.05 50.42 49.17 50.14 5,556,033 +0.20(+0.40%)
Jan 24, 2014 49.93 50.34 49.46 49.94 5,798,083 -1.01(-1.99%)
Jan 23, 2014 51.49 51.80 50.53 50.95 3,715,264 -0.93(-1.78%)
Jan 22, 2014 51.74 51.94 51.27 51.88 2,311,541 +0.22(+0.42%)
Jan 21, 2014 52.16 52.21 51.23 51.66 3,852,937 -0.32(-0.61%)
Jan 17, 2014 52.02 51.98 51.98 51.98 2,584,405 -0.30(-0.58%)
Jan 16, 2014 52.78 52.81 52.14 52.28 4,264,931 -0.64(-1.21%)
Jan 15, 2014 53.15 53.36 52.82 52.92 2,557,678 -0.23(-0.44%)
Jan 14, 2014 52.96 53.24 52.65 53.15 2,965,856 +0.22(+0.42%)
Jan 13, 2014 53.57 53.60 52.65 52.93 4,703,250 -0.57(-1.07%)
Jan 10, 2014 52.60 53.79 52.40 53.50 6,234,047 +1.28(+2.46%)
Jan 09, 2014 52.17 52.25 51.44 52.22 4,770,175 +0.23(+0.44%)
Jan 08, 2014 52.67 52.73 51.79 51.99 4,901,989 -0.74(-1.41%)
Jan 07, 2014 52.66 52.94 52.44 52.73 5,092,265 +0.58(+1.12%)
Jan 06, 2014 52.81 52.98 52.11 52.15 4,551,069 -0.57(-1.07%)
Jan 03, 2014 53.10 53.26 52.49 52.71 3,068,524 -0.02(-0.05%)
Jan 02, 2014 53.73 53.83 52.58 52.74 5,609,730 -1.50(-2.76%)
Dec 31, 2013 54.20 54.24 54.24 54.24 1,561,576 +0.20(+0.37%)
Dec 30, 2013 53.83 54.30 53.69 54.04 2,089,821 +0.14(+0.25%)
Dec 27, 2013 53.61 53.90 53.32 53.90 2,494,392 +0.53(+1.00%)
Dec 26, 2013 53.47 53.85 53.27 53.37 1,037,177 -0.27(-0.50%)
Dec 24, 2013 53.55 54.02 53.55 53.64 944,739 -0.06(-0.10%)
Dec 23, 2013 53.48 53.70 53.30 53.70 2,272,721 +0.68(+1.29%)
Dec 20, 2013 52.98 53.71 52.96 53.01 4,697,139 +0.10(+0.20%)
Dec 19, 2013 52.55 53.06 52.41 52.91 3,243,578 -0.39(-0.73%)
Dec 18, 2013 52.75 54.08 51.97 53.30 7,687,023 +0.75(+1.43%)
Dec 17, 2013 53.50 53.50 52.44 52.54 4,705,161 -0.59(-1.11%)
Dec 16, 2013 53.28 53.73 53.03 53.13 3,862,083 +0.01(+0.01%)
Dec 13, 2013 53.10 53.22 52.53 53.13 5,731,824 +0.46(+0.87%)
Dec 12, 2013 52.81 52.89 51.96 52.67 4,711,764 -0.43(-0.82%)
Dec 11, 2013 53.67 54.07 53.01 53.10 4,171,093 -0.94(-1.75%)
Dec 10, 2013 53.77 54.10 53.62 54.05 2,937,415 +0.34(+0.63%)
Dec 09, 2013 53.52 54.21 53.36 53.71 4,730,430 +0.65(+1.23%)
Dec 06, 2013 53.47 53.87 52.95 53.06 6,007,163 +0.69(+1.32%)
Dec 05, 2013 52.43 53.32 52.28 52.36 3,845,870 -0.19(-0.36%)
Dec 04, 2013 51.95 52.83 51.73 52.55 4,790,213 +0.41(+0.79%)
Dec 03, 2013 51.80 52.25 51.47 52.14 3,879,061 +0.05(+0.09%)
Dec 02, 2013 52.73 52.99 52.01 52.10 3,675,883 -0.82(-1.55%)
Nov 29, 2013 52.33 53.02 52.28 52.91 3,175,235 +0.72(+1.39%)
Nov 27, 2013 51.17 52.25 50.99 52.19 3,105,345 +0.89(+1.73%)
Nov 26, 2013 50.83 51.34 50.65 51.30 3,328,478 -0.03(-0.06%)
Nov 25, 2013 51.76 52.00 51.25 51.33 2,490,703 -0.62(-1.20%)
Nov 22, 2013 51.43 52.05 51.25 51.95 2,485,945 +0.57(+1.10%)
Nov 21, 2013 51.12 51.62 50.88 51.39 2,440,320 +0.28(+0.55%)
Nov 20, 2013 51.72 51.95 50.79 51.10 3,383,101 -0.48(-0.93%)
Nov 19, 2013 51.80 52.07 51.26 51.58 4,263,187 -0.20(-0.38%)
Nov 18, 2013 52.58 52.58 51.61 51.78 5,481,414 -0.12(-0.23%)
Nov 15, 2013 51.11 52.36 51.09 51.90 5,891,408 +0.90(+1.76%)
Nov 14, 2013 49.72 51.04 49.60 51.00 4,630,553 +1.28(+2.58%)
Nov 13, 2013 49.03 49.80 48.81 49.72 2,332,151 +0.59(+1.20%)
Nov 12, 2013 48.97 49.51 48.63 49.13 4,403,855 -0.06(-0.13%)
Nov 11, 2013 49.28 49.68 49.00 49.19 2,261,221 -0.35(-0.71%)
Nov 08, 2013 49.20 49.57 48.67 49.55 6,889,645 -0.13(-0.25%)
Nov 07, 2013 50.66 50.78 49.57 49.67 4,081,316 -0.69(-1.38%)
Nov 06, 2013 50.56 50.69 50.30 50.36 2,688,659 +0.13(+0.27%)
Nov 05, 2013 51.10 51.32 50.10 50.23 6,764,700 -1.65(-3.19%)
Nov 04, 2013 52.05 52.29 51.69 51.88 3,181,184 +0.16(+0.30%)
Nov 01, 2013 51.48 51.74 51.22 51.73 2,399,139 +0.22(+0.43%)
Oct 31, 2013 51.70 51.91 51.17 51.51 4,116,615 -0.34(-0.65%)
Oct 30, 2013 52.66 52.67 51.54 51.84 3,873,812 -0.55(-1.05%)
Oct 29, 2013 52.36 52.69 52.13 52.40 2,036,689 -0.10(-0.20%)
Oct 28, 2013 51.77 52.52 51.76 52.50 2,970,492 +0.76(+1.48%)
Oct 25, 2013 50.91 51.90 50.46 51.73 2,533,658 +0.79(+1.56%)
Oct 24, 2013 51.35 51.37 50.75 50.94 4,424,589 -0.40(-0.78%)
Oct 23, 2013 51.55 51.64 51.11 51.34 2,588,432 -0.81(-1.55%)
Oct 22, 2013 51.41 52.36 51.34 52.15 5,730,524 +1.27(+2.49%)
Oct 21, 2013 51.62 51.79 50.71 50.88 6,276,435 -0.75(-1.45%)
Oct 18, 2013 51.80 52.11 51.63 51.63 2,212,673 -0.17(-0.33%)
Oct 17, 2013 51.37 51.92 51.36 51.80 1,994,373 +0.31(+0.60%)
Oct 16, 2013 51.50 51.80 51.05 51.50 3,575,689 +0.60(+1.18%)
Oct 15, 2013 51.51 51.76 50.47 50.90 4,144,121 -0.99(-1.91%)
Oct 14, 2013 51.38 52.17 51.14 51.89 2,270,517 +0.07(+0.14%)
Oct 11, 2013 50.77 51.95 50.62 51.82 3,399,968 +0.89(+1.75%)
Oct 10, 2013 50.36 51.17 50.03 50.93 4,685,108 +1.50(+3.04%)
Oct 09, 2013 49.81 49.81 49.21 49.43 3,510,177 -0.07(-0.14%)
Oct 08, 2013 50.55 50.80 49.33 49.50 3,753,038 -1.08(-2.13%)
Oct 07, 2013 50.40 50.96 50.32 50.58 2,968,419 -0.65(-1.26%)
Oct 04, 2013 50.82 51.51 50.66 51.22 2,078,460 +0.50(+0.99%)
Oct 03, 2013 51.64 51.65 50.28 50.72 5,812,535 -0.99(-1.92%)
Oct 02, 2013 51.17 51.71 50.93 51.71 3,079,652 +0.19(+0.37%)
Oct 01, 2013 50.41 51.54 50.22 51.52 5,942,770 +1.23(+2.44%)
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%)
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.