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 31, 2015 42.22 43.04 41.79 42.98 4,107,992 +0.34(+0.80%)
Aug 28, 2015 42.35 42.94 42.13 42.64 3,134,581 -0.01(-0.02%)
Aug 27, 2015 41.46 42.67 41.36 42.65 6,520,711 +1.59(+3.88%)
Aug 26, 2015 41.00 41.12 40.03 41.05 6,999,715 +0.85(+2.10%)
Aug 25, 2015 40.56 41.43 40.19 40.21 5,814,356 +0.43(+1.08%)
Aug 24, 2015 39.13 40.51 37.69 39.78 12,322,149 -1.32(-3.21%)
Aug 21, 2015 41.83 42.19 41.07 41.09 5,495,567 -1.49(-3.49%)
Aug 20, 2015 42.59 42.88 42.43 42.58 3,340,896 -0.71(-1.63%)
Aug 19, 2015 43.96 43.96 43.17 43.29 4,971,534 -0.81(-1.84%)
Aug 18, 2015 43.92 44.23 43.85 44.10 3,989,343 -0.13(-0.29%)
Aug 17, 2015 43.82 44.33 43.77 44.23 1,462,401 +0.08(+0.18%)
Aug 14, 2015 44.18 44.52 44.10 44.15 1,233,862 -0.02(-0.04%)
Aug 13, 2015 44.65 44.83 44.13 44.17 2,573,846 -0.54(-1.22%)
Aug 12, 2015 45.05 45.05 44.15 44.71 3,758,191 -0.34(-0.76%)
Aug 11, 2015 45.77 45.77 44.95 45.05 3,343,591 -1.17(-2.53%)
Aug 10, 2015 45.89 46.32 45.76 46.22 1,997,686 +0.45(+0.98%)
Aug 07, 2015 45.27 45.85 45.27 45.78 2,227,936 +0.41(+0.91%)
Aug 06, 2015 45.37 45.49 45.28 45.36 2,065,954 +0.07(+0.14%)
Aug 05, 2015 46.04 46.06 45.24 45.30 2,908,744 -0.59(-1.29%)
Aug 04, 2015 45.89 46.15 45.74 45.89 2,447,791 +0.08(+0.18%)
Aug 03, 2015 45.59 45.86 45.45 45.81 3,814,412 -0.01(-0.02%)
Jul 31, 2015 45.48 45.90 45.35 45.82 4,054,777 +1.02(+2.29%)
Jul 30, 2015 44.62 44.92 44.10 44.79 2,928,119 -0.08(-0.18%)
Jul 29, 2015 44.67 45.22 44.53 44.87 2,494,244 +0.27(+0.60%)
Jul 28, 2015 44.45 44.67 44.31 44.61 4,756,129 +0.43(+0.98%)
Jul 27, 2015 44.46 44.57 44.08 44.18 3,562,677 -0.54(-1.22%)
Jul 24, 2015 45.24 45.25 44.66 44.72 5,966,270 -0.79(-1.73%)
Jul 23, 2015 45.44 45.76 45.28 45.51 4,214,574 +0.04(+0.09%)
Jul 22, 2015 46.14 46.25 45.37 45.47 4,113,923 -1.09(-2.34%)
Jul 21, 2015 46.67 46.81 46.50 46.56 1,486,614 -0.04(-0.09%)
Jul 20, 2015 46.44 46.78 46.27 46.60 1,820,439 -0.02(-0.05%)
Jul 17, 2015 46.53 46.94 46.35 46.62 2,821,332 -0.35(-0.74%)
Jul 16, 2015 47.15 47.18 46.93 46.97 1,842,442 +0.15(+0.31%)
Jul 15, 2015 47.08 47.25 46.73 46.83 1,487,832 -0.32(-0.67%)
Jul 14, 2015 46.94 47.30 46.76 47.14 1,629,706 +0.28(+0.61%)
Jul 13, 2015 46.88 46.96 46.66 46.86 1,907,407 +0.17(+0.37%)
Jul 10, 2015 46.55 46.98 46.48 46.69 1,921,192 +0.59(+1.29%)
Jul 09, 2015 46.27 46.56 46.09 46.09 2,141,344 +0.28(+0.60%)
Jul 08, 2015 46.04 46.27 45.80 45.82 3,408,681 -0.68(-1.47%)
Jul 07, 2015 45.95 46.61 45.42 46.50 4,109,293 +0.11(+0.25%)
Jul 06, 2015 46.02 46.58 45.94 46.39 2,803,399 -0.50(-1.08%)
Jul 02, 2015 46.32 46.89 46.89 46.89 4,209,943 +0.74(+1.60%)
Jul 01, 2015 46.51 46.57 46.10 46.15 1,916,784 -0.29(-0.63%)
Jun 30, 2015 46.74 46.79 46.13 46.44 4,727,534 +0.15(+0.33%)
Jun 29, 2015 47.00 47.00 46.23 46.29 2,996,667 -1.18(-2.48%)
Jun 26, 2015 47.18 47.54 47.18 47.47 1,277,613 +0.01(+0.02%)
Jun 25, 2015 47.57 47.66 47.40 47.46 1,586,203 -0.02(-0.04%)
Jun 24, 2015 47.63 47.78 47.41 47.48 1,558,341 -0.34(-0.71%)
Jun 23, 2015 47.68 47.86 47.68 47.82 1,282,919 +0.02(+0.03%)
Jun 22, 2015 47.99 48.13 47.71 47.80 1,859,688 +0.29(+0.61%)
Jun 19, 2015 47.69 47.88 47.46 47.51 2,577,108 -0.21(-0.44%)
Jun 18, 2015 47.85 47.98 47.50 47.72 2,574,370 +0.24(+0.51%)
Jun 17, 2015 47.08 47.67 46.90 47.48 3,515,734 +0.45(+0.96%)
Jun 16, 2015 46.74 47.15 46.54 47.03 1,716,756 +0.33(+0.71%)
Jun 15, 2015 46.69 46.84 46.43 46.70 1,513,784 -0.36(-0.77%)
Jun 12, 2015 46.85 47.15 46.82 47.06 1,328,412 -0.08(-0.17%)
Jun 11, 2015 46.82 47.26 46.81 47.14 1,968,254 +0.36(+0.76%)
Jun 10, 2015 46.85 47.15 46.79 46.79 2,828,809 +0.40(+0.85%)
Jun 09, 2015 46.38 46.49 46.29 46.39 2,190,440 +0.09(+0.19%)
Jun 08, 2015 46.31 46.37 46.00 46.30 2,474,381 +0.24(+0.53%)
Jun 05, 2015 46.16 46.41 45.97 46.06 3,008,510 -0.53(-1.14%)
Jun 04, 2015 46.64 46.97 46.46 46.59 2,693,990 -0.31(-0.65%)
Jun 03, 2015 47.15 47.27 46.87 46.90 2,115,345 -0.37(-0.79%)
Jun 02, 2015 47.02 47.63 46.99 47.27 2,699,623 +0.29(+0.62%)
Jun 01, 2015 47.35 47.35 46.86 46.98 2,129,901 -0.27(-0.56%)
May 29, 2015 47.42 47.58 47.20 47.25 2,599,705 -0.31(-0.66%)
May 28, 2015 47.17 47.58 47.12 47.56 1,843,252 -0.01(-0.02%)
May 27, 2015 47.12 47.63 47.01 47.57 1,773,631 +0.28(+0.60%)
May 26, 2015 47.63 47.79 47.20 47.29 2,425,497 -0.57(-1.20%)
May 22, 2015 47.89 47.86 47.86 47.86 2,474,340 -0.32(-0.67%)
May 21, 2015 48.31 48.31 48.13 48.18 1,243,354 -0.27(-0.55%)
May 20, 2015 48.34 48.68 48.30 48.45 1,466,009 -0.01(-0.02%)
May 19, 2015 48.72 48.75 48.38 48.46 2,940,750 -0.42(-0.86%)
May 18, 2015 48.97 48.97 48.62 48.88 1,643,502 -0.27(-0.56%)
May 15, 2015 48.72 49.19 48.62 49.15 2,181,771 +0.34(+0.69%)
May 14, 2015 48.52 48.95 48.48 48.81 4,883,227 +0.93(+1.94%)
May 13, 2015 48.22 48.38 47.87 47.88 1,803,701 +0.21(+0.44%)
May 12, 2015 47.59 47.98 47.50 47.67 1,506,096 -0.27(-0.57%)
May 11, 2015 48.35 48.65 47.80 47.95 1,482,336 -0.48(-0.98%)
May 08, 2015 48.27 48.51 48.19 48.42 2,315,719 +0.88(+1.85%)
May 07, 2015 47.67 47.80 47.50 47.54 3,608,378 -0.11(-0.24%)
May 06, 2015 48.27 48.27 47.45 47.66 3,063,795 -0.15(-0.32%)
May 05, 2015 47.70 48.44 47.70 47.81 2,625,321 +0.15(+0.32%)
May 04, 2015 47.25 47.72 47.09 47.66 2,021,824 +0.56(+1.18%)
May 01, 2015 47.41 47.50 46.79 47.10 2,966,496 -0.23(-0.49%)
Apr 30, 2015 47.84 47.89 47.13 47.33 4,027,314 -0.98(-2.02%)
Apr 29, 2015 48.32 48.62 48.22 48.31 1,857,143 -0.37(-0.76%)
Apr 28, 2015 48.77 48.84 48.55 48.68 1,821,997 +0.09(+0.18%)
Apr 27, 2015 48.72 49.04 48.46 48.59 1,731,696 -0.10(-0.20%)
Apr 24, 2015 48.56 48.74 48.31 48.69 2,052,030 +0.29(+0.60%)
Apr 23, 2015 47.86 48.55 47.83 48.40 1,857,635 +0.57(+1.18%)
Apr 22, 2015 48.01 48.04 47.72 47.84 1,565,351 -0.08(-0.17%)
Apr 21, 2015 47.85 48.35 47.79 47.92 1,299,386 +0.13(+0.27%)
Apr 20, 2015 48.06 48.19 47.65 47.79 1,515,314 -0.34(-0.70%)
Apr 17, 2015 48.38 48.86 48.01 48.13 3,336,834 -0.74(-1.52%)
Apr 16, 2015 48.51 49.02 48.23 48.87 3,063,618 +0.43(+0.88%)
Apr 15, 2015 48.24 48.80 48.06 48.44 2,107,671 +0.35(+0.72%)
Apr 14, 2015 48.07 48.37 47.96 48.09 2,024,284 +0.36(+0.74%)
Apr 13, 2015 48.17 48.36 47.69 47.74 2,031,379 -0.51(-1.05%)
Apr 10, 2015 48.39 48.51 48.16 48.25 1,804,720 -0.32(-0.67%)
Apr 09, 2015 49.21 49.42 48.48 48.57 2,719,903 -0.65(-1.31%)
Apr 08, 2015 49.56 49.76 49.08 49.22 2,833,402 +0.02(+0.03%)
Apr 07, 2015 49.39 49.52 49.12 49.20 2,554,769 -0.05(-0.10%)
Apr 06, 2015 48.72 49.64 48.58 49.25 7,682,694 +0.98(+2.02%)
Apr 02, 2015 47.96 48.27 48.27 48.27 4,411,459 +0.68(+1.43%)
Apr 01, 2015 47.05 47.69 47.02 47.59 3,180,746 +0.79(+1.69%)
Mar 31, 2015 46.75 46.90 46.51 46.80 2,857,969 -0.14(-0.29%)
Mar 30, 2015 47.20 47.27 46.94 46.94 1,956,414 -0.02(-0.05%)
Mar 27, 2015 46.79 47.04 46.65 46.96 2,546,183 +0.17(+0.36%)
Mar 26, 2015 47.56 47.56 46.77 46.79 2,993,051 -0.78(-1.63%)
Mar 25, 2015 48.45 48.57 47.50 47.57 2,825,417 -0.70(-1.46%)
Mar 24, 2015 48.25 48.45 48.03 48.27 1,513,196 +0.16(+0.34%)
Mar 23, 2015 48.22 48.26 47.92 48.11 1,771,211 +0.21(+0.44%)
Mar 20, 2015 48.01 48.30 47.65 47.90 4,195,274 +0.74(+1.58%)
Mar 19, 2015 47.50 47.72 46.87 47.16 2,664,599 -0.71(-1.48%)
Mar 18, 2015 46.31 47.96 46.05 47.87 5,309,409 +1.46(+3.15%)
Mar 17, 2015 46.57 46.59 46.22 46.41 4,091,397 -0.24(-0.52%)
Mar 16, 2015 46.54 46.82 46.24 46.65 2,148,457 +0.40(+0.87%)
Mar 13, 2015 46.22 46.28 45.78 46.24 2,519,106 -0.18(-0.38%)
Mar 12, 2015 46.15 46.50 46.00 46.42 2,570,552 +0.82(+1.79%)
Mar 11, 2015 45.01 45.75 44.94 45.61 2,878,014 +0.59(+1.31%)
Mar 10, 2015 45.22 45.42 44.95 45.02 3,214,123 -0.68(-1.48%)
Mar 09, 2015 45.71 45.82 45.53 45.70 1,833,248 -0.02(-0.05%)
Mar 06, 2015 46.06 46.12 45.65 45.72 4,410,468 -1.11(-2.36%)
Mar 05, 2015 47.03 47.31 46.71 46.83 2,984,366 -0.29(-0.62%)
Mar 04, 2015 47.37 47.73 46.83 47.12 2,661,254 -0.61(-1.29%)
Mar 03, 2015 47.92 48.01 47.65 47.73 2,561,187 -0.33(-0.69%)
Mar 02, 2015 48.57 48.62 47.73 48.06 2,617,328 -0.56(-1.15%)
Feb 27, 2015 48.46 48.85 48.30 48.62 2,240,177 +0.15(+0.32%)
Feb 26, 2015 48.16 48.55 47.97 48.47 1,303,588 +0.31(+0.65%)
Feb 25, 2015 48.25 48.49 48.03 48.15 2,026,363 -0.13(-0.27%)
Feb 24, 2015 47.67 48.41 47.33 48.28 2,880,444 +0.69(+1.44%)
Feb 23, 2015 47.49 47.67 47.29 47.59 1,783,604 -0.09(-0.19%)
Feb 20, 2015 47.30 47.78 46.97 47.68 1,494,037 +0.25(+0.53%)
Feb 19, 2015 47.32 47.73 47.09 47.43 1,284,214 -0.29(-0.61%)
Feb 18, 2015 47.61 48.04 47.37 47.72 1,731,533 -0.07(-0.15%)
Feb 17, 2015 47.71 47.84 47.07 47.80 1,762,084 +0.07(+0.15%)
Feb 13, 2015 47.44 47.72 47.72 47.72 2,157,555 +0.26(+0.54%)
Feb 12, 2015 46.25 47.64 46.25 47.46 5,216,576 +1.73(+3.78%)
Feb 11, 2015 46.45 46.56 45.45 45.74 5,783,751 -1.16(-2.48%)
Feb 10, 2015 47.39 47.52 46.81 46.90 2,220,134 -0.56(-1.17%)
Feb 09, 2015 47.03 47.64 47.03 47.46 2,243,674 +0.22(+0.46%)
Feb 06, 2015 46.77 47.35 46.76 47.24 3,429,734 -0.04(-0.09%)
Feb 05, 2015 46.67 47.39 46.58 47.28 2,643,988 +0.84(+1.81%)
Feb 04, 2015 46.47 47.06 46.30 46.44 2,661,831 -0.32(-0.69%)
Feb 03, 2015 46.82 47.00 46.45 46.76 6,523,875 +0.70(+1.53%)
Feb 02, 2015 45.66 46.24 45.52 46.06 2,911,379 +0.64(+1.40%)
Jan 30, 2015 45.66 46.08 45.31 45.42 4,689,497 -1.41(-3.00%)
Jan 29, 2015 47.03 47.17 46.42 46.83 2,472,868 -0.47(-0.99%)
Jan 28, 2015 47.90 48.26 47.13 47.29 3,615,877 -0.88(-1.83%)
Jan 27, 2015 48.04 48.29 47.80 48.17 2,160,739 -0.22(-0.45%)
Jan 26, 2015 48.17 48.63 47.93 48.39 1,863,257 +0.19(+0.39%)
Jan 23, 2015 48.51 48.64 48.12 48.21 2,750,150 -0.45(-0.93%)
Jan 22, 2015 48.07 48.77 47.86 48.66 4,914,944 +1.11(+2.34%)
Jan 21, 2015 47.35 47.68 47.03 47.54 3,461,081 +0.43(+0.91%)
Jan 20, 2015 47.05 47.42 46.53 47.12 2,670,389 +0.15(+0.31%)
Jan 16, 2015 46.40 47.09 46.30 46.97 3,051,195 +0.57(+1.22%)
Jan 15, 2015 47.27 47.27 46.28 46.41 2,579,843 -0.45(-0.97%)
Jan 14, 2015 46.44 47.05 46.11 46.86 2,744,680 -0.06(-0.12%)
Jan 13, 2015 47.56 47.81 46.60 46.91 3,307,210 -0.21(-0.45%)
Jan 12, 2015 47.70 47.81 46.96 47.12 2,660,379 -0.69(-1.44%)
Jan 09, 2015 47.91 48.02 47.47 47.81 3,383,808 +0.22(+0.46%)
Jan 08, 2015 47.29 48.01 47.22 47.59 4,137,608 +0.72(+1.53%)
Jan 07, 2015 46.48 47.08 46.24 46.87 3,318,613 +1.09(+2.38%)
Jan 06, 2015 45.59 46.04 45.20 45.78 3,742,492 +0.43(+0.94%)
Jan 05, 2015 46.45 46.45 44.99 45.36 5,660,943 -1.38(-2.95%)
Jan 02, 2015 47.73 47.92 46.48 46.74 4,122,133 -1.22(-2.54%)
Dec 31, 2014 47.92 47.96 47.96 47.96 1,450,795 +0.08(+0.17%)
Dec 30, 2014 47.81 48.10 47.69 47.88 1,752,942 -0.01(-0.02%)
Dec 29, 2014 47.83 48.32 47.70 47.88 1,435,988 +0.03(+0.07%)
Dec 26, 2014 48.03 48.28 47.80 47.85 2,762,493 -0.02(-0.03%)
Dec 24, 2014 47.82 47.87 47.87 47.87 1,008,188 +0.12(+0.25%)
Dec 23, 2014 47.71 47.95 47.59 47.75 2,563,465 -0.12(-0.25%)
Dec 22, 2014 47.88 48.04 47.64 47.87 2,170,641 +0.09(+0.19%)
Dec 19, 2014 47.92 48.10 47.54 47.78 3,024,429 +0.09(+0.19%)
Dec 18, 2014 46.83 48.07 46.54 47.69 6,233,434 +1.75(+3.81%)
Dec 17, 2014 44.99 47.12 44.81 45.94 7,823,259 +1.26(+2.82%)
Dec 16, 2014 44.09 45.34 43.57 44.68 6,893,112 -0.15(-0.34%)
Dec 15, 2014 45.28 45.68 44.46 44.83 6,120,286 -0.32(-0.71%)
Dec 12, 2014 46.12 46.12 45.00 45.15 4,697,841 -1.08(-2.34%)
Dec 11, 2014 46.46 46.96 46.16 46.23 5,601,747 -0.40(-0.86%)
Dec 10, 2014 47.97 48.05 46.45 46.63 6,255,471 -1.55(-3.22%)
Dec 09, 2014 48.56 48.56 48.04 48.18 3,720,901 -0.60(-1.23%)
Dec 08, 2014 49.13 49.31 48.57 48.78 4,038,856 -0.43(-0.88%)
Dec 05, 2014 49.37 49.53 48.99 49.21 3,062,705 -0.36(-0.73%)
Dec 04, 2014 49.93 50.01 49.45 49.57 3,922,925 -0.42(-0.83%)
Dec 03, 2014 50.01 50.28 49.57 49.99 4,517,851 -0.03(-0.06%)
Dec 02, 2014 50.91 50.97 49.84 50.02 4,960,930 -0.98(-1.93%)
Dec 01, 2014 51.86 52.15 50.91 51.01 6,096,374 -1.26(-2.42%)
Nov 28, 2014 52.76 52.97 52.06 52.27 2,256,943 -1.00(-1.88%)
Nov 26, 2014 53.16 53.27 53.27 53.27 1,258,118 -0.02(-0.03%)
Nov 25, 2014 53.65 53.75 53.24 53.29 1,889,768 -0.23(-0.43%)
Nov 24, 2014 53.72 53.92 53.45 53.52 1,308,799 -0.29(-0.54%)
Nov 21, 2014 53.77 54.06 53.68 53.81 2,606,860 +0.74(+1.40%)
Nov 20, 2014 53.03 53.19 52.89 53.06 1,414,208 -0.07(-0.14%)
Nov 19, 2014 52.37 53.21 52.30 53.13 2,795,944 +0.56(+1.07%)
Nov 18, 2014 52.84 52.84 52.46 52.57 2,098,108 -0.14(-0.27%)
Nov 17, 2014 52.37 52.82 52.28 52.72 1,720,358 +0.12(+0.23%)
Nov 14, 2014 52.53 52.77 52.45 52.60 1,399,315 -0.08(-0.15%)
Nov 13, 2014 52.85 52.88 52.38 52.68 2,565,249 -0.15(-0.29%)
Nov 12, 2014 53.25 53.42 52.63 52.83 1,708,577 -0.48(-0.90%)
Nov 11, 2014 53.40 53.65 53.21 53.31 1,604,898 -0.24(-0.45%)
Nov 10, 2014 54.12 54.15 53.44 53.55 1,890,200 -0.47(-0.87%)
Nov 07, 2014 54.01 54.18 53.81 54.02 2,329,479 +0.21(+0.39%)
Nov 06, 2014 54.29 54.49 53.69 53.81 1,921,663 -0.46(-0.86%)
Nov 05, 2014 54.09 54.37 53.93 54.28 1,525,712 +0.02(+0.04%)
Nov 04, 2014 54.28 54.33 54.07 54.25 1,893,759 -0.11(-0.21%)
Nov 03, 2014 54.65 54.78 54.25 54.37 2,306,097 -0.40(-0.73%)
Oct 31, 2014 54.73 54.99 54.54 54.77 5,840,394 +0.27(+0.50%)
Oct 30, 2014 54.02 54.51 53.84 54.49 1,758,635 +0.56(+1.04%)
Oct 29, 2014 54.06 54.06 53.57 53.93 2,559,456 +0.01(+0.01%)
Oct 28, 2014 53.54 54.01 53.37 53.93 2,833,913 +0.78(+1.48%)
Oct 27, 2014 52.60 53.18 53.04 53.14 2,021,311 +0.10(+0.20%)
Oct 24, 2014 52.97 53.32 52.81 53.04 1,751,207 -0.03(-0.06%)
Oct 23, 2014 52.96 53.36 52.79 53.07 2,218,928 +0.36(+0.68%)
Oct 22, 2014 52.93 53.09 52.67 52.71 2,642,414 -0.22(-0.42%)
Oct 21, 2014 52.75 53.31 52.54 52.93 2,281,987 +0.40(+0.76%)
Oct 20, 2014 52.49 52.73 52.33 52.53 1,630,005 -0.03(-0.06%)
Oct 17, 2014 52.49 52.89 52.45 52.57 2,960,795 +0.50(+0.97%)
Oct 16, 2014 51.06 52.48 50.93 52.06 4,050,514 -0.03(-0.06%)
Oct 15, 2014 52.24 52.70 51.22 52.09 5,604,982 -0.77(-1.45%)
Oct 14, 2014 52.96 53.24 52.80 52.86 2,715,359 +0.06(+0.11%)
Oct 13, 2014 53.25 53.59 52.73 52.81 4,111,049 -0.26(-0.48%)
Oct 10, 2014 53.89 53.89 52.99 53.06 3,401,675 -0.97(-1.79%)
Oct 09, 2014 54.61 54.81 53.89 54.03 3,099,213 -0.74(-1.36%)
Oct 08, 2014 54.25 55.02 53.74 54.77 3,795,422 +0.58(+1.06%)
Oct 07, 2014 54.69 54.86 54.15 54.20 2,512,201 -0.69(-1.25%)
Oct 06, 2014 54.99 55.49 54.82 54.89 3,001,752 +0.66(+1.21%)
Oct 03, 2014 54.21 54.33 53.78 54.23 2,910,022 -0.07(-0.13%)
Oct 02, 2014 54.11 54.53 53.73 54.30 4,408,125 +0.19(+0.35%)
Oct 01, 2014 54.71 54.88 54.05 54.11 3,269,728 -0.88(-1.60%)
Sep 30, 2014 54.51 54.99 54.42 54.99 3,223,873 +0.48(+0.88%)
Sep 29, 2014 53.83 54.56 53.73 54.51 2,227,819 -0.22(-0.41%)
Sep 26, 2014 54.76 54.83 54.50 54.73 2,575,391 -0.19(-0.35%)
Sep 25, 2014 55.35 55.45 54.71 54.93 2,504,176 -0.82(-1.48%)
Sep 24, 2014 55.53 55.85 55.41 55.75 2,282,748 +0.36(+0.65%)
Sep 23, 2014 55.74 55.90 55.17 55.39 2,544,487 -0.50(-0.89%)
Sep 22, 2014 56.43 56.61 55.61 55.89 4,007,933 -0.92(-1.62%)
Sep 19, 2014 57.33 57.40 56.57 56.81 3,208,939 -0.30(-0.52%)
Sep 18, 2014 57.16 57.17 56.93 57.10 892,626 +0.08(+0.14%)
Sep 17, 2014 57.43 57.43 56.84 57.02 1,879,984 -0.18(-0.32%)
Sep 16, 2014 56.70 57.65 56.53 57.21 2,278,302 +0.47(+0.83%)
Sep 15, 2014 56.72 57.04 56.57 56.73 1,537,278 +0.04(+0.07%)
Sep 12, 2014 56.38 56.82 56.17 56.69 5,689,908 +0.02(+0.03%)
Sep 11, 2014 56.79 57.10 56.63 56.68 2,143,482 -0.37(-0.65%)
Sep 10, 2014 56.94 57.18 56.77 57.05 1,607,610 -0.14(-0.25%)
Sep 09, 2014 57.60 57.88 57.09 57.19 4,401,892 -0.89(-1.53%)
Sep 08, 2014 58.17 58.49 57.97 58.08 2,057,716 -0.33(-0.56%)
Sep 05, 2014 58.02 58.41 58.01 58.41 2,598,955 +0.49(+0.84%)
Sep 04, 2014 57.94 58.02 57.70 57.92 1,488,533 +0.23(+0.40%)
Sep 03, 2014 57.77 57.77 57.49 57.69 1,803,495 +0.38(+0.66%)
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.