Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

43.81 -1.11 (-2.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 47.05 48.41 46.87 48.39 3,464,929 +1.90(+4.09%)
Jan 28, 2016 46.72 46.74 45.91 46.49 3,527,113 +0.86(+1.88%)
Jan 27, 2016 45.68 46.31 45.27 45.63 3,074,724 -0.09(-0.20%)
Jan 26, 2016 45.05 45.78 45.01 45.72 2,142,738 +1.10(+2.47%)
Jan 25, 2016 45.17 45.32 44.60 44.62 1,937,608 -0.87(-1.91%)
Jan 22, 2016 45.58 45.93 45.13 45.49 3,056,394 +1.35(+3.06%)
Jan 21, 2016 44.38 44.87 44.02 44.14 3,026,146 -0.21(-0.47%)
Jan 20, 2016 44.16 44.46 43.17 44.35 3,395,028 -0.57(-1.27%)
Jan 19, 2016 45.33 45.46 44.53 44.92 3,219,057 +0.13(+0.29%)
Jan 15, 2016 44.92 44.79 44.79 44.79 4,655,300 -1.67(-3.59%)
Jan 14, 2016 46.26 46.67 45.72 46.46 2,408,379 +0.45(+0.98%)
Jan 13, 2016 46.61 46.88 45.56 46.01 2,229,466 -0.29(-0.63%)
Jan 12, 2016 46.47 46.79 45.92 46.30 1,783,336 +0.29(+0.63%)
Jan 11, 2016 45.82 46.20 45.45 46.01 2,520,930 +0.64(+1.41%)
Jan 08, 2016 46.24 46.83 45.34 45.37 2,977,821 -0.68(-1.48%)
Jan 07, 2016 46.78 47.32 46.03 46.05 3,067,568 -1.87(-3.90%)
Jan 06, 2016 48.17 48.52 47.87 47.92 2,006,024 -1.00(-2.04%)
Jan 05, 2016 49.14 49.39 48.71 48.92 1,941,349 -0.15(-0.31%)
Jan 04, 2016 49.15 49.49 48.53 49.07 3,181,563 -0.76(-1.53%)
Dec 31, 2015 49.77 49.83 49.83 49.83 962,900 +0.08(+0.16%)
Dec 30, 2015 50.39 50.48 49.65 49.75 2,126,305 -0.79(-1.56%)
Dec 29, 2015 50.96 51.20 50.48 50.54 1,238,456 -0.32(-0.63%)
Dec 28, 2015 50.88 51.09 50.80 50.86 1,190,209 -0.08(-0.16%)
Dec 24, 2015 51.16 50.94 50.94 50.94 514,100 -0.23(-0.45%)
Dec 23, 2015 51.27 51.65 50.90 51.17 2,225,489 +0.09(+0.18%)
Dec 22, 2015 51.19 51.39 50.98 51.08 1,838,786 +0.17(+0.33%)
Dec 21, 2015 50.73 51.44 50.73 50.91 1,836,604 -0.40(-0.77%)
Dec 18, 2015 52.04 52.17 51.18 51.30 4,108,171 -0.81(-1.56%)
Dec 17, 2015 52.15 52.51 51.61 52.12 2,605,459 -0.02(-0.04%)
Dec 16, 2015 51.47 52.26 51.31 52.14 3,689,791 +1.01(+1.98%)
Dec 15, 2015 50.14 51.34 50.14 51.13 3,941,594 +1.63(+3.29%)
Dec 14, 2015 49.52 49.52 48.66 49.50 3,588,932 +0.22(+0.45%)
Dec 11, 2015 49.66 49.85 49.25 49.28 3,372,264 -1.22(-2.42%)
Dec 10, 2015 50.89 51.03 50.44 50.50 2,855,186 -0.35(-0.69%)
Dec 09, 2015 50.72 51.65 50.70 50.85 2,954,350 +0.03(+0.06%)
Dec 08, 2015 50.93 51.14 50.64 50.82 3,894,702 -0.86(-1.66%)
Dec 07, 2015 52.23 52.34 51.58 51.68 2,277,383 -1.12(-2.12%)
Dec 04, 2015 52.54 53.01 52.34 52.80 2,862,335 +0.29(+0.55%)
Dec 03, 2015 53.43 54.00 52.16 52.51 3,492,976 -0.92(-1.72%)
Dec 02, 2015 54.16 54.38 53.29 53.43 2,337,481 -0.97(-1.78%)
Dec 01, 2015 53.99 54.46 53.80 54.40 2,799,099 +0.81(+1.51%)
Nov 30, 2015 54.31 54.66 53.52 53.59 3,218,370 -0.67(-1.23%)
Nov 27, 2015 54.67 54.70 54.17 54.26 1,368,338 -0.41(-0.75%)
Nov 25, 2015 55.08 54.67 54.67 54.67 1,883,700 -0.46(-0.83%)
Nov 24, 2015 55.04 55.50 54.95 55.13 2,151,246 -0.07(-0.13%)
Nov 23, 2015 55.46 55.64 55.19 55.20 1,668,293 -0.30(-0.54%)
Nov 20, 2015 55.31 55.80 55.16 55.50 2,143,382 +0.62(+1.13%)
Nov 19, 2015 54.60 55.06 54.58 54.88 3,074,041 +0.82(+1.52%)
Nov 18, 2015 53.57 54.17 53.46 54.06 1,356,047 +0.52(+0.97%)
Nov 17, 2015 53.51 53.70 53.13 53.54 2,078,331 +0.00(+0.00%)
Nov 16, 2015 52.72 53.57 52.52 53.54 2,627,714 +0.55(+1.04%)
Nov 13, 2015 53.39 53.47 52.79 52.99 2,693,849 -0.42(-0.79%)
Nov 12, 2015 53.51 53.84 53.31 53.41 1,765,254 -0.49(-0.91%)
Nov 11, 2015 53.89 54.16 53.62 53.90 1,913,365 +0.20(+0.37%)
Nov 10, 2015 53.45 53.79 53.23 53.70 1,691,735 +0.13(+0.24%)
Nov 09, 2015 54.19 54.29 53.18 53.57 3,647,672 -0.96(-1.76%)
Nov 06, 2015 54.38 54.71 53.91 54.53 2,609,647 -0.62(-1.12%)
Nov 05, 2015 55.55 55.84 55.13 55.15 1,538,630 -0.55(-0.99%)
Nov 04, 2015 56.15 56.34 55.55 55.70 2,096,827 -0.41(-0.73%)
Nov 03, 2015 55.07 56.40 55.00 56.11 3,083,770 +0.85(+1.54%)
Nov 02, 2015 54.85 55.39 54.85 55.26 2,050,955 +0.54(+0.99%)
Oct 30, 2015 54.71 54.89 54.36 54.72 2,052,020 +0.32(+0.59%)
Oct 29, 2015 54.34 54.68 54.30 54.40 2,265,234 -0.27(-0.49%)
Oct 28, 2015 55.04 55.47 54.32 54.67 2,621,798 -0.26(-0.47%)
Oct 27, 2015 55.08 55.14 54.75 54.93 1,928,140 -0.44(-0.79%)
Oct 26, 2015 55.31 55.51 55.15 55.37 1,709,442 +0.27(+0.49%)
Oct 23, 2015 55.46 55.55 55.05 55.10 2,583,843 -0.13(-0.24%)
Oct 22, 2015 54.91 55.66 54.61 55.23 2,350,870 +0.89(+1.64%)
Oct 21, 2015 54.73 54.74 54.24 54.34 1,358,703 -0.54(-0.98%)
Oct 20, 2015 54.63 54.92 54.40 54.88 1,404,259 -0.07(-0.13%)
Oct 19, 2015 54.78 54.98 54.46 54.95 1,742,204 -0.20(-0.36%)
Oct 16, 2015 54.97 55.29 54.69 55.15 2,415,741 +0.28(+0.51%)
Oct 15, 2015 54.82 54.98 54.20 54.87 1,905,089 +0.48(+0.88%)
Oct 14, 2015 54.36 54.62 54.00 54.39 1,971,783 +0.22(+0.41%)
Oct 13, 2015 54.15 54.72 53.94 54.17 1,755,013 -0.49(-0.90%)
Oct 12, 2015 55.12 55.33 54.59 54.66 1,793,818 -0.32(-0.58%)
Oct 09, 2015 54.85 55.30 54.80 54.98 2,295,433 +0.37(+0.68%)
Oct 08, 2015 53.83 54.72 53.73 54.61 2,317,888 +0.78(+1.45%)
Oct 07, 2015 54.00 54.65 53.53 53.83 3,587,669 +0.44(+0.82%)
Oct 06, 2015 53.22 53.56 53.07 53.39 1,613,134 +0.33(+0.62%)
Oct 05, 2015 52.51 53.15 52.51 53.06 2,253,176 +1.00(+1.92%)
Oct 02, 2015 50.84 52.07 50.78 52.06 2,237,344 +0.59(+1.15%)
Oct 01, 2015 51.81 51.98 51.20 51.47 2,514,990 -0.09(-0.17%)
Sep 30, 2015 51.38 51.59 51.16 51.56 3,093,306 +1.00(+1.98%)
Sep 29, 2015 50.32 50.73 50.10 50.56 2,075,065 +0.50(+1.00%)
Sep 28, 2015 50.78 51.00 49.91 50.06 3,113,810 -0.91(-1.79%)
Sep 25, 2015 51.89 51.89 50.81 50.97 2,882,952 -0.52(-1.01%)
Sep 24, 2015 50.31 51.60 50.21 51.49 3,938,544 +0.18(+0.35%)
Sep 23, 2015 52.11 52.29 51.26 51.31 2,081,594 -0.94(-1.80%)
Sep 22, 2015 52.21 52.46 52.02 52.25 1,557,620 -0.99(-1.86%)
Sep 21, 2015 53.43 53.52 53.01 53.24 1,378,876 -0.01(-0.02%)
Sep 18, 2015 53.62 53.74 53.08 53.25 2,144,572 -0.54(-1.00%)
Sep 17, 2015 53.75 54.87 53.40 53.79 4,975,362 -0.32(-0.59%)
Sep 16, 2015 53.48 54.36 53.28 54.11 3,594,175 +1.43(+2.71%)
Sep 15, 2015 52.37 52.78 52.13 52.68 1,499,947 +0.50(+0.96%)
Sep 14, 2015 51.80 52.25 51.62 52.18 1,459,205 +0.28(+0.54%)
Sep 11, 2015 51.89 52.21 51.71 51.90 941,883 -0.15(-0.29%)
Sep 10, 2015 51.60 52.26 51.42 52.05 1,865,558 +0.41(+0.79%)
Sep 09, 2015 52.65 52.84 51.60 51.64 1,579,716 -0.41(-0.79%)
Sep 08, 2015 52.08 52.20 51.84 52.05 1,753,096 +0.80(+1.56%)
Sep 04, 2015 51.58 51.25 51.25 51.25 2,434,100 -0.92(-1.76%)
Sep 03, 2015 52.00 52.87 51.84 52.17 2,810,567 +0.29(+0.56%)
Sep 02, 2015 51.76 52.01 51.15 51.88 3,373,952 +0.63(+1.23%)
Sep 01, 2015 51.32 52.13 51.11 51.25 3,828,142 -1.60(-3.03%)
Aug 31, 2015 51.91 52.92 51.39 52.85 3,340,789 +0.42(+0.80%)
Aug 28, 2015 52.08 52.80 51.80 52.43 2,549,171 -0.01(-0.02%)
Aug 27, 2015 50.98 52.47 50.86 52.44 5,302,912 +1.96(+3.88%)
Aug 26, 2015 50.42 50.56 49.22 50.48 5,692,458 +1.04(+2.10%)
Aug 25, 2015 49.88 50.95 49.42 49.44 4,728,475 +0.53(+1.08%)
Aug 24, 2015 48.12 49.81 46.35 48.91 10,020,881 -1.62(-3.21%)
Aug 21, 2015 51.44 51.88 50.50 50.53 4,469,223 -1.83(-3.50%)
Aug 20, 2015 52.37 52.73 52.17 52.36 2,716,955 -0.87(-1.63%)
Aug 19, 2015 54.05 54.05 53.09 53.23 4,043,057 -1.00(-1.84%)
Aug 18, 2015 54.01 54.39 53.92 54.23 3,244,299 -0.16(-0.29%)
Aug 17, 2015 53.88 54.51 53.82 54.39 1,189,285 +0.10(+0.18%)
Aug 14, 2015 54.33 54.75 54.23 54.29 1,003,428 -0.02(-0.04%)
Aug 13, 2015 54.90 55.12 54.26 54.31 2,093,158 -0.67(-1.22%)
Aug 12, 2015 55.39 55.39 54.29 54.98 3,056,317 -0.42(-0.76%)
Aug 11, 2015 56.28 56.28 55.27 55.40 2,719,147 -1.44(-2.53%)
Aug 10, 2015 56.43 56.96 56.27 56.84 1,624,601 +0.55(+0.98%)
Aug 07, 2015 55.66 56.38 55.66 56.29 1,811,850 +0.51(+0.91%)
Aug 06, 2015 55.79 55.94 55.68 55.78 1,680,120 +0.08(+0.14%)
Aug 05, 2015 56.61 56.64 55.63 55.70 2,365,511 -0.73(-1.29%)
Aug 04, 2015 56.43 56.75 56.24 56.43 1,990,645 +0.10(+0.18%)
Aug 03, 2015 56.06 56.39 55.89 56.33 3,102,038 -0.01(-0.02%)
Jul 31, 2015 55.93 56.44 55.77 56.34 3,297,513 +1.26(+2.29%)
Jul 30, 2015 54.87 55.23 54.23 55.08 2,381,268 -0.10(-0.18%)
Jul 29, 2015 54.93 55.61 54.76 55.18 2,028,423 +0.33(+0.60%)
Jul 28, 2015 54.66 54.93 54.48 54.85 3,867,881 +0.53(+0.98%)
Jul 27, 2015 54.67 54.80 54.20 54.32 2,897,317 -0.67(-1.22%)
Jul 24, 2015 55.63 55.64 54.91 54.99 4,852,018 -0.97(-1.73%)
Jul 23, 2015 55.87 56.27 55.68 55.96 3,427,466 +0.05(+0.09%)
Jul 22, 2015 56.74 56.87 55.79 55.91 3,345,613 -1.34(-2.34%)
Jul 21, 2015 57.39 57.56 57.17 57.25 1,208,976 -0.05(-0.09%)
Jul 20, 2015 57.10 57.52 56.89 57.30 1,480,457 -0.03(-0.05%)
Jul 17, 2015 57.21 57.72 57.00 57.33 2,294,424 -0.43(-0.74%)
Jul 16, 2015 57.98 58.02 57.71 57.76 1,498,350 +0.18(+0.31%)
Jul 15, 2015 57.89 58.10 57.46 57.58 1,209,967 -0.39(-0.67%)
Jul 14, 2015 57.72 58.16 57.50 57.97 1,325,345 +0.35(+0.61%)
Jul 13, 2015 57.64 57.75 57.38 57.62 1,551,183 +0.21(+0.37%)
Jul 10, 2015 57.24 57.77 57.16 57.41 1,562,393 +0.73(+1.29%)
Jul 09, 2015 56.90 57.25 56.67 56.68 1,741,430 +0.34(+0.60%)
Jul 08, 2015 56.61 56.89 56.32 56.34 2,772,081 -0.84(-1.47%)
Jul 07, 2015 56.50 57.31 55.85 57.18 3,341,847 +0.14(+0.25%)
Jul 06, 2015 56.59 57.28 56.49 57.04 2,279,840 -0.62(-1.08%)
Jul 02, 2015 56.96 57.66 57.66 57.66 3,423,700 +0.91(+1.60%)
Jul 01, 2015 57.19 57.27 56.69 56.75 1,558,808 -0.36(-0.63%)
Jun 30, 2015 57.47 57.54 56.72 57.11 3,844,626 +0.19(+0.33%)
Jun 29, 2015 57.79 57.79 56.85 56.92 2,437,014 -1.45(-2.48%)
Jun 26, 2015 58.02 58.46 58.02 58.37 1,039,008 +0.01(+0.02%)
Jun 25, 2015 58.49 58.60 58.29 58.36 1,289,966 -0.44(-0.75%)
Jun 24, 2015 58.99 59.17 58.71 58.80 1,258,342 -0.42(-0.71%)
Jun 23, 2015 59.05 59.27 59.05 59.22 1,035,942 +0.02(+0.03%)
Jun 22, 2015 59.43 59.60 59.09 59.20 1,501,676 +0.36(+0.61%)
Jun 19, 2015 59.06 59.30 58.77 58.84 2,080,984 -0.26(-0.44%)
Jun 18, 2015 59.26 59.42 58.83 59.10 2,078,773 +0.30(+0.51%)
Jun 17, 2015 58.30 59.04 58.08 58.80 2,838,913 +0.56(+0.96%)
Jun 16, 2015 57.88 58.40 57.64 58.24 1,386,260 +0.41(+0.71%)
Jun 15, 2015 57.82 58.01 57.50 57.83 1,222,363 -0.45(-0.77%)
Jun 12, 2015 58.02 58.39 57.98 58.28 1,072,677 -0.10(-0.17%)
Jun 11, 2015 57.98 58.53 57.97 58.38 1,589,342 +0.44(+0.76%)
Jun 10, 2015 58.02 58.39 57.94 57.94 2,284,229 +0.49(+0.85%)
Jun 09, 2015 57.44 57.57 57.32 57.45 1,768,754 +0.11(+0.19%)
Jun 08, 2015 57.35 57.43 56.97 57.34 1,998,033 +0.30(+0.53%)
Jun 05, 2015 57.17 57.48 56.93 57.04 2,429,336 -0.66(-1.14%)
Jun 04, 2015 57.76 58.17 57.54 57.70 2,175,365 -0.38(-0.65%)
Jun 03, 2015 58.39 58.54 58.04 58.08 1,708,116 -0.46(-0.79%)
Jun 02, 2015 58.23 58.98 58.19 58.54 2,179,913 +0.36(+0.62%)
Jun 01, 2015 58.64 58.64 58.03 58.18 1,719,870 -0.33(-0.56%)
May 29, 2015 58.73 58.92 58.45 58.51 2,099,231 -0.39(-0.66%)
May 28, 2015 58.41 58.92 58.35 58.90 1,488,404 -0.01(-0.02%)
May 27, 2015 58.36 58.99 58.22 58.91 1,432,186 +0.35(+0.60%)
May 26, 2015 58.98 59.18 58.45 58.56 1,958,560 -0.71(-1.20%)
May 22, 2015 59.31 59.27 59.27 59.27 1,998,000 -0.40(-0.67%)
May 21, 2015 59.83 59.83 59.61 59.67 1,003,994 -0.33(-0.55%)
May 20, 2015 59.86 60.28 59.82 60.00 1,183,785 -0.01(-0.02%)
May 19, 2015 60.34 60.37 59.92 60.01 2,374,620 -0.52(-0.86%)
May 18, 2015 60.64 60.64 60.21 60.53 1,327,108 -0.34(-0.56%)
May 15, 2015 60.34 60.91 60.21 60.87 1,761,754 +0.42(+0.69%)
May 14, 2015 60.09 60.62 60.04 60.45 3,943,147 +1.15(+1.94%)
May 13, 2015 59.71 59.91 59.28 59.30 1,456,467 +0.26(+0.44%)
May 12, 2015 58.94 59.42 58.83 59.04 1,216,155 -0.34(-0.57%)
May 11, 2015 59.88 60.25 59.19 59.38 1,196,969 -0.59(-0.98%)
May 08, 2015 59.78 60.08 59.68 59.97 1,869,915 +1.09(+1.85%)
May 07, 2015 59.04 59.20 58.82 58.88 2,913,722 -0.14(-0.24%)
May 06, 2015 59.78 59.78 58.76 59.02 2,473,978 -0.19(-0.32%)
May 05, 2015 59.07 59.99 59.07 59.21 2,119,915 +0.19(+0.32%)
May 04, 2015 58.52 59.10 58.32 59.02 1,632,599 +0.69(+1.18%)
May 01, 2015 58.71 58.83 57.94 58.33 2,395,410 -0.29(-0.49%)
Apr 30, 2015 59.24 59.31 58.37 58.62 3,252,008 -1.21(-2.02%)
Apr 29, 2015 59.84 60.21 59.71 59.83 1,499,621 -0.46(-0.76%)
Apr 28, 2015 60.40 60.49 60.12 60.29 1,471,241 +0.11(+0.18%)
Apr 27, 2015 60.34 60.73 60.01 60.18 1,398,324 -0.12(-0.20%)
Apr 24, 2015 60.14 60.36 59.83 60.30 1,656,990 +0.36(+0.60%)
Apr 23, 2015 59.27 60.13 59.23 59.94 1,500,018 +0.70(+1.18%)
Apr 22, 2015 59.46 59.49 59.10 59.24 1,264,002 -0.10(-0.17%)
Apr 21, 2015 59.26 59.88 59.18 59.34 1,049,239 +0.16(+0.27%)
Apr 20, 2015 59.52 59.68 59.01 59.18 1,223,598 -0.42(-0.70%)
Apr 17, 2015 59.92 60.51 59.45 59.60 2,694,453 -0.92(-1.52%)
Apr 16, 2015 60.08 60.70 59.73 60.52 2,473,835 +0.53(+0.88%)
Apr 15, 2015 59.74 60.43 59.52 59.99 1,701,919 +0.43(+0.72%)
Apr 14, 2015 59.53 59.90 59.39 59.56 1,634,585 +0.44(+0.74%)
Apr 13, 2015 59.65 59.89 59.06 59.12 1,640,314 -0.63(-1.05%)
Apr 10, 2015 59.93 60.07 59.64 59.75 1,457,290 -0.40(-0.67%)
Apr 09, 2015 60.94 61.20 60.03 60.15 2,196,289 -0.80(-1.31%)
Apr 08, 2015 61.38 61.62 60.78 60.95 2,287,938 +0.02(+0.03%)
Apr 07, 2015 61.16 61.33 60.83 60.93 2,062,945 -0.06(-0.10%)
Apr 06, 2015 60.34 61.48 60.16 60.99 6,203,683 +1.21(+2.02%)
Apr 02, 2015 59.40 59.78 59.78 59.78 3,562,200 +0.84(+1.43%)
Apr 01, 2015 58.27 59.06 58.23 58.94 2,568,414 +0.98(+1.69%)
Mar 31, 2015 57.90 58.08 57.60 57.96 2,307,776 -0.17(-0.29%)
Mar 30, 2015 58.45 58.54 58.13 58.13 1,579,781 -0.03(-0.05%)
Mar 27, 2015 57.95 58.26 57.77 58.16 2,056,012 +0.21(+0.36%)
Mar 26, 2015 58.90 58.90 57.92 57.95 2,416,853 -0.96(-1.63%)
Mar 25, 2015 60.00 60.15 58.82 58.91 2,281,490 -0.87(-1.46%)
Mar 24, 2015 59.75 60.00 59.48 59.78 1,221,888 +0.20(+0.34%)
Mar 23, 2015 59.71 59.77 59.35 59.58 1,430,232 +0.26(+0.44%)
Mar 20, 2015 59.46 59.81 59.01 59.32 3,387,633 +0.92(+1.58%)
Mar 19, 2015 58.82 59.09 58.04 58.40 2,151,632 -0.88(-1.48%)
Mar 18, 2015 57.35 59.40 57.03 59.28 4,287,284 +1.81(+3.15%)
Mar 17, 2015 57.67 57.70 57.24 57.47 3,303,754 -0.30(-0.52%)
Mar 16, 2015 57.63 57.98 57.26 57.77 1,734,853 +0.50(+0.87%)
Mar 13, 2015 57.24 57.31 56.69 57.27 2,034,148 -0.22(-0.38%)
Mar 12, 2015 57.15 57.59 56.97 57.49 2,075,690 +1.01(+1.79%)
Mar 11, 2015 55.74 56.66 55.66 56.48 2,323,962 +0.73(+1.31%)
Mar 10, 2015 56.00 56.25 55.66 55.75 2,595,366 -0.84(-1.48%)
Mar 09, 2015 56.61 56.75 56.38 56.59 1,480,326 -0.03(-0.05%)
Mar 06, 2015 57.04 57.12 56.53 56.62 3,561,400 -1.37(-2.36%)
Mar 05, 2015 58.24 58.59 57.84 57.99 2,409,840 -0.36(-0.62%)
Mar 04, 2015 58.66 59.11 58.00 58.35 2,148,931 -0.76(-1.29%)
Mar 03, 2015 59.35 59.45 59.01 59.11 2,068,128 -0.41(-0.69%)
Mar 02, 2015 60.15 60.21 59.11 59.52 2,113,461 -0.69(-1.15%)
Feb 27, 2015 60.01 60.50 59.81 60.21 1,808,916 +0.19(+0.32%)
Feb 26, 2015 59.64 60.12 59.41 60.02 1,052,632 +0.39(+0.65%)
Feb 25, 2015 59.75 60.05 59.48 59.63 1,636,264 -0.16(-0.27%)
Feb 24, 2015 59.03 59.95 58.62 59.79 2,325,924 +0.85(+1.44%)
Feb 23, 2015 58.81 59.04 58.56 58.94 1,440,239 -0.11(-0.19%)
Feb 20, 2015 58.58 59.17 58.17 59.05 1,206,417 +0.31(+0.53%)
Feb 19, 2015 58.60 59.11 58.32 58.74 1,036,988 -0.36(-0.61%)
Feb 18, 2015 58.96 59.49 58.66 59.10 1,398,192 -0.09(-0.15%)
Feb 17, 2015 59.08 59.24 58.29 59.19 1,422,862 +0.09(+0.15%)
Feb 13, 2015 58.75 59.10 59.10 59.10 1,742,200 +0.32(+0.54%)
Feb 12, 2015 57.28 59.00 57.28 58.78 4,212,322 +2.14(+3.78%)
Feb 11, 2015 57.53 57.66 56.29 56.64 4,670,309 -1.44(-2.48%)
Feb 10, 2015 58.69 58.85 57.97 58.08 1,792,732 -0.69(-1.17%)
Feb 09, 2015 58.24 59.00 58.24 58.77 1,811,740 +0.27(+0.46%)
Feb 06, 2015 57.92 58.64 57.91 58.50 2,769,469 -0.05(-0.09%)
Feb 05, 2015 57.80 58.69 57.69 58.55 2,134,989 +1.04(+1.81%)
Feb 04, 2015 57.55 58.28 57.34 57.51 2,149,397 -0.40(-0.69%)
Feb 03, 2015 57.98 58.21 57.52 57.91 5,267,950 +0.87(+1.53%)
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.