Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

46.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 46.90 47.03 45.95 46.08 3,868,049 -0.79(-1.69%)
Feb 27, 2017 46.91 47.17 46.73 46.87 3,041,031 +0.19(+0.41%)
Feb 24, 2017 46.99 46.99 46.41 46.68 3,128,072 -0.63(-1.33%)
Feb 23, 2017 47.56 47.85 47.00 47.31 3,517,033 +0.32(+0.68%)
Feb 22, 2017 47.15 47.36 46.75 46.99 3,180,187 -0.12(-0.25%)
Feb 21, 2017 45.74 47.28 45.74 47.11 4,580,519 +1.39(+3.04%)
Feb 17, 2017 45.72 45.72 45.72 0 -0.25(-0.54%)
Feb 16, 2017 46.13 46.40 45.85 45.97 2,308,889 -0.22(-0.48%)
Feb 15, 2017 46.04 46.34 45.97 46.19 2,896,862 -0.17(-0.37%)
Feb 14, 2017 46.54 46.67 45.92 46.36 2,620,120 -0.13(-0.28%)
Feb 13, 2017 46.72 46.82 46.18 46.49 4,368,161 -0.13(-0.28%)
Feb 10, 2017 45.99 47.02 45.90 46.62 5,632,200 +0.72(+1.57%)
Feb 09, 2017 45.47 46.27 45.63 45.90 2,641,966 +0.43(+0.95%)
Feb 08, 2017 45.09 45.61 45.05 45.47 1,918,231 +0.42(+0.93%)
Feb 07, 2017 45.37 45.59 44.85 45.05 2,129,190 -0.33(-0.73%)
Feb 06, 2017 45.74 45.89 45.12 45.38 2,297,492 -0.64(-1.39%)
Feb 03, 2017 46.00 46.14 45.61 46.02 2,679,391 +0.39(+0.85%)
Feb 02, 2017 45.19 45.69 45.12 45.63 4,581,476 +0.72(+1.60%)
Feb 01, 2017 45.29 45.29 44.60 44.91 3,774,485 +0.10(+0.22%)
Jan 31, 2017 45.06 45.43 44.66 44.81 3,443,243 -0.27(-0.60%)
Jan 30, 2017 45.23 45.35 44.71 45.08 3,082,192 -0.02(-0.04%)
Jan 27, 2017 44.66 45.42 44.53 45.10 6,837,480 +0.69(+1.55%)
Jan 26, 2017 45.46 45.14 44.03 44.41 11,962,502 -1.05(-2.31%)
Jan 25, 2017 44.80 45.79 44.62 45.46 8,789,758 +1.00(+2.25%)
Jan 24, 2017 44.05 44.86 44.01 44.46 4,442,866 +0.63(+1.44%)
Jan 23, 2017 42.88 43.92 42.75 43.83 5,667,607 +1.19(+2.79%)
Jan 20, 2017 42.28 42.81 41.85 42.64 6,741,792 +0.90(+2.16%)
Jan 19, 2017 42.06 42.09 41.55 41.74 3,024,794 -0.23(-0.55%)
Jan 18, 2017 42.19 42.35 41.68 41.97 3,174,948 -0.48(-1.13%)
Jan 17, 2017 42.56 42.70 42.23 42.45 2,973,753 -0.20(-0.47%)
Jan 13, 2017 42.65 42.65 42.65 0 +0.62(+1.48%)
Jan 12, 2017 42.12 42.46 41.93 42.03 3,127,221 +0.20(+0.48%)
Jan 11, 2017 41.94 42.13 41.23 41.83 6,790,083 -0.13(-0.31%)
Jan 10, 2017 42.11 42.46 41.91 41.96 5,765,884 -0.38(-0.90%)
Jan 09, 2017 43.04 43.11 42.14 42.34 4,227,989 -0.78(-1.81%)
Jan 06, 2017 43.46 43.79 43.10 43.12 3,309,670 -0.31(-0.71%)
Jan 05, 2017 43.59 43.86 43.13 43.43 4,553,683 +0.33(+0.77%)
Jan 04, 2017 43.56 43.73 42.76 43.10 5,213,486 -0.53(-1.21%)
Jan 03, 2017 44.28 44.76 43.49 43.63 4,291,389 -0.34(-0.77%)
Dec 30, 2016 43.97 43.97 43.97 0 -0.24(-0.54%)
Dec 29, 2016 43.91 44.49 43.79 44.21 2,476,802 +0.49(+1.12%)
Dec 28, 2016 43.71 43.77 43.47 43.72 1,771,746 +0.28(+0.64%)
Dec 27, 2016 43.64 43.89 43.37 43.44 1,857,335 -0.26(-0.59%)
Dec 23, 2016 43.70 43.70 43.70 0 +0.44(+1.02%)
Dec 22, 2016 43.07 43.34 42.65 43.26 4,933,362 -0.26(-0.60%)
Dec 21, 2016 43.85 43.94 43.51 43.52 1,949,737 -0.54(-1.23%)
Dec 20, 2016 44.20 44.49 43.94 44.06 2,212,663 -0.20(-0.45%)
Dec 19, 2016 44.29 44.58 44.20 44.26 2,108,670 -0.11(-0.25%)
Dec 16, 2016 45.12 45.20 44.12 44.37 4,420,667 -0.72(-1.60%)
Dec 15, 2016 44.79 45.22 44.52 45.09 4,729,803 -0.05(-0.11%)
Dec 14, 2016 46.33 46.39 45.00 45.14 4,425,747 -1.12(-2.42%)
Dec 13, 2016 46.21 46.69 45.93 46.26 3,596,129 +0.05(+0.11%)
Dec 12, 2016 46.32 46.44 45.98 46.21 3,464,888 +0.37(+0.81%)
Dec 09, 2016 45.54 45.99 45.30 45.84 3,934,884 +0.29(+0.64%)
Dec 08, 2016 45.00 45.70 44.78 45.55 3,323,689 +0.55(+1.22%)
Dec 07, 2016 44.67 45.24 44.58 45.00 4,365,558 +0.66(+1.49%)
Dec 06, 2016 44.07 44.49 44.05 44.34 4,100,134 +0.64(+1.46%)
Dec 05, 2016 43.48 43.95 43.47 43.70 4,191,922 +0.48(+1.11%)
Dec 02, 2016 43.40 43.85 43.15 43.22 4,777,550 -0.05(-0.12%)
Dec 01, 2016 43.95 44.09 43.06 43.27 7,382,233 -0.85(-1.93%)
Nov 30, 2016 44.31 44.44 43.98 44.12 5,022,279 +0.07(+0.16%)
Nov 29, 2016 43.91 44.20 43.82 44.05 3,447,628 +0.05(+0.11%)
Nov 28, 2016 44.15 44.20 43.97 44.00 3,428,667 -0.08(-0.18%)
Nov 25, 2016 43.77 44.15 43.74 44.08 1,962,100 +0.41(+0.94%)
Nov 23, 2016 43.67 43.67 43.67 0 +0.18(+0.41%)
Nov 22, 2016 44.06 44.10 43.33 43.49 6,733,936 -0.12(-0.28%)
Nov 21, 2016 43.49 43.92 43.47 43.61 3,150,231 +0.64(+1.49%)
Nov 18, 2016 44.30 44.41 42.86 42.97 6,811,249 -1.24(-2.80%)
Nov 17, 2016 44.73 45.18 43.95 44.21 9,857,630 -0.35(-0.79%)
Nov 16, 2016 44.49 45.09 44.24 44.56 6,568,030 -0.18(-0.40%)
Nov 15, 2016 44.67 45.73 44.54 44.74 8,374,163 +0.62(+1.41%)
Nov 14, 2016 43.58 44.37 43.40 44.12 12,065,408 +0.78(+1.80%)
Nov 11, 2016 43.29 44.07 42.44 43.34 16,624,621 -0.86(-1.95%)
Nov 10, 2016 46.66 46.83 43.91 44.20 13,356,503 -4.09(-8.47%)
Nov 09, 2016 47.54 48.69 46.34 48.29 17,603,796 -4.50(-8.52%)
Nov 08, 2016 51.99 53.14 51.79 52.79 7,823,316 +0.91(+1.75%)
Nov 07, 2016 51.40 52.12 51.25 51.88 12,045,181 +2.53(+5.13%)
Nov 04, 2016 48.86 49.99 48.54 49.35 10,954,630 +0.50(+1.02%)
Nov 03, 2016 48.88 49.40 48.67 48.85 8,103,881 +0.20(+0.41%)
Nov 02, 2016 48.87 49.23 48.15 48.65 8,250,448 -0.74(-1.50%)
Nov 01, 2016 50.87 50.88 49.01 49.39 10,856,580 -1.44(-2.83%)
Oct 31, 2016 50.77 51.04 50.59 50.83 3,523,573 +0.19(+0.38%)
Oct 28, 2016 51.12 51.89 49.69 50.64 13,096,132 -0.39(-0.76%)
Oct 27, 2016 51.29 51.37 50.67 51.03 2,949,237 -0.05(-0.10%)
Oct 26, 2016 51.45 51.68 51.03 51.08 2,682,706 -0.78(-1.50%)
Oct 25, 2016 52.05 52.30 51.82 51.86 2,690,795 -0.27(-0.52%)
Oct 24, 2016 52.40 52.49 51.92 52.13 1,717,567 +0.18(+0.35%)
Oct 21, 2016 51.32 52.12 51.28 51.95 3,455,781 +0.19(+0.37%)
Oct 20, 2016 52.01 52.30 51.74 51.76 3,423,543 -0.60(-1.15%)
Oct 19, 2016 51.75 52.39 51.52 52.36 6,514,280 +0.82(+1.59%)
Oct 18, 2016 51.04 51.60 50.88 51.54 4,785,186 +1.33(+2.65%)
Oct 17, 2016 50.14 50.66 50.14 50.21 2,828,046 +0.23(+0.46%)
Oct 14, 2016 50.65 50.84 49.92 49.98 4,149,081 -0.15(-0.30%)
Oct 13, 2016 49.97 50.31 49.59 50.13 3,903,968 -0.35(-0.69%)
Oct 12, 2016 50.53 50.80 50.30 50.48 2,589,495 -0.15(-0.30%)
Oct 11, 2016 51.02 51.14 50.53 50.63 3,708,401 -0.29(-0.57%)
Oct 10, 2016 50.40 51.26 50.31 50.92 5,274,610 +1.73(+3.52%)
Oct 07, 2016 49.75 49.76 48.82 49.19 3,357,290 -0.35(-0.71%)
Oct 06, 2016 49.73 49.90 49.44 49.54 2,723,616 -0.39(-0.78%)
Oct 05, 2016 49.76 50.06 49.51 49.93 3,795,559 +0.53(+1.07%)
Oct 04, 2016 49.19 49.80 49.07 49.40 5,285,308 +0.24(+0.49%)
Oct 03, 2016 48.81 49.30 48.53 49.16 3,135,682 +0.68(+1.40%)
Sep 30, 2016 49.09 49.22 48.45 48.48 3,975,684 -0.17(-0.35%)
Sep 29, 2016 49.24 49.87 48.48 48.65 5,855,364 -0.82(-1.66%)
Sep 28, 2016 48.95 49.60 48.52 49.47 3,864,147 +0.52(+1.06%)
Sep 27, 2016 47.87 49.03 47.50 48.95 4,709,024 +1.79(+3.80%)
Sep 26, 2016 47.84 47.98 47.13 47.16 5,140,321 -0.74(-1.54%)
Sep 23, 2016 48.53 48.53 47.76 47.90 5,038,165 -0.80(-1.64%)
Sep 22, 2016 48.40 48.86 48.16 48.70 6,549,572 +1.09(+2.29%)
Sep 21, 2016 46.84 47.70 46.73 47.61 5,730,856 +0.96(+2.06%)
Sep 20, 2016 46.94 47.00 46.57 46.65 3,570,124 -0.07(-0.15%)
Sep 19, 2016 46.96 46.97 46.60 46.72 4,103,061 -0.05(-0.11%)
Sep 16, 2016 46.98 46.98 46.22 46.77 4,777,242 -0.66(-1.39%)
Sep 15, 2016 47.68 47.85 47.30 47.43 6,071,374 -0.25(-0.52%)
Sep 14, 2016 48.03 48.39 47.53 47.68 5,613,195 -0.63(-1.30%)
Sep 13, 2016 48.67 48.82 47.92 48.31 6,052,449 -1.15(-2.33%)
Sep 12, 2016 48.47 49.66 48.06 49.46 5,069,127 +0.27(+0.55%)
Sep 09, 2016 50.02 50.22 49.18 49.19 3,479,198 -1.54(-3.04%)
Sep 08, 2016 51.65 51.92 50.66 50.73 2,966,987 -0.80(-1.55%)
Sep 07, 2016 52.00 52.06 51.35 51.53 3,308,335 -0.48(-0.92%)
Sep 06, 2016 51.89 52.04 51.55 52.01 5,188,358 +0.53(+1.03%)
Sep 02, 2016 51.43 51.48 51.48 51.48 5,192,500 +0.76(+1.50%)
Sep 01, 2016 50.27 50.74 50.05 50.72 2,670,956 +0.25(+0.50%)
Aug 31, 2016 50.45 50.69 50.12 50.47 2,729,322 -0.27(-0.53%)
Aug 30, 2016 51.15 51.36 50.40 50.74 2,174,129 -0.52(-1.01%)
Aug 29, 2016 51.05 51.38 50.96 51.26 2,122,600 +0.19(+0.37%)
Aug 26, 2016 52.17 52.90 50.77 51.07 4,499,799 -0.88(-1.69%)
Aug 25, 2016 51.64 51.97 51.57 51.95 1,899,515 +0.25(+0.48%)
Aug 24, 2016 51.26 51.81 51.18 51.70 2,868,927 +0.34(+0.66%)
Aug 23, 2016 52.90 53.11 51.27 51.36 5,448,959 -1.26(-2.39%)
Aug 22, 2016 52.67 52.79 52.18 52.62 1,708,287 -0.29(-0.55%)
Aug 19, 2016 52.86 53.11 52.56 52.91 2,323,639 -0.44(-0.82%)
Aug 18, 2016 53.22 53.50 52.97 53.35 1,932,878 +0.30(+0.57%)
Aug 17, 2016 53.23 53.27 52.55 53.05 2,862,054 -0.57(-1.06%)
Aug 16, 2016 54.02 54.15 53.55 53.62 2,901,538 -0.18(-0.33%)
Aug 15, 2016 53.47 54.25 53.47 53.80 4,386,110 +0.84(+1.59%)
Aug 12, 2016 53.25 53.46 52.61 52.96 2,869,375 -0.02(-0.04%)
Aug 11, 2016 52.45 53.22 52.35 52.98 4,354,340 +0.99(+1.90%)
Aug 10, 2016 52.25 52.32 51.86 51.99 3,043,700 +0.25(+0.48%)
Aug 09, 2016 51.45 52.01 51.39 51.74 3,869,196 +0.72(+1.41%)
Aug 08, 2016 50.72 51.38 50.71 51.02 1,798,628 +0.66(+1.31%)
Aug 05, 2016 49.91 50.48 49.60 50.36 2,168,420 +0.75(+1.51%)
Aug 04, 2016 49.80 49.94 49.48 49.61 1,916,573 -0.03(-0.06%)
Aug 03, 2016 49.06 49.71 48.90 49.64 2,308,475 +0.48(+0.98%)
Aug 02, 2016 49.66 49.81 48.76 49.16 3,974,005 -0.38(-0.77%)
Aug 01, 2016 49.50 49.81 49.42 49.54 2,109,387 -0.14(-0.28%)
Jul 29, 2016 49.59 49.78 49.22 49.68 3,701,467 +0.16(+0.32%)
Jul 28, 2016 49.68 49.77 49.04 49.52 1,913,679 -0.24(-0.48%)
Jul 27, 2016 50.20 50.57 49.30 49.76 2,832,407 -0.27(-0.54%)
Jul 26, 2016 50.28 50.49 49.99 50.03 1,275,174 -0.16(-0.32%)
Jul 25, 2016 51.00 51.12 50.14 50.19 1,982,374 -1.17(-2.28%)
Jul 22, 2016 51.09 51.43 50.92 51.36 1,072,367 +0.30(+0.59%)
Jul 21, 2016 50.99 51.38 50.85 51.06 1,793,331 -0.11(-0.21%)
Jul 20, 2016 50.83 51.21 50.57 51.17 1,872,773 +0.26(+0.51%)
Jul 19, 2016 50.75 51.03 50.66 50.91 1,569,111 -0.41(-0.80%)
Jul 18, 2016 50.48 51.32 50.42 51.32 2,063,061 +0.67(+1.32%)
Jul 15, 2016 50.67 50.92 50.42 50.65 1,888,241 -0.18(-0.35%)
Jul 14, 2016 51.12 51.44 50.77 50.83 3,542,444 +0.31(+0.61%)
Jul 13, 2016 51.07 51.14 50.40 50.52 2,031,390 -0.35(-0.69%)
Jul 12, 2016 50.92 51.14 50.71 50.87 2,145,932 +0.81(+1.62%)
Jul 11, 2016 50.29 50.54 49.88 50.06 2,492,618 +0.37(+0.74%)
Jul 08, 2016 49.00 49.73 48.41 49.69 2,097,121 +1.28(+2.64%)
Jul 07, 2016 48.77 48.91 48.10 48.41 1,907,108 -0.09(-0.19%)
Jul 06, 2016 48.64 48.67 47.84 48.50 3,433,273 -0.30(-0.61%)
Jul 05, 2016 49.63 49.92 48.79 48.80 2,794,694 -1.71(-3.39%)
Jul 01, 2016 50.59 50.51 50.51 50.51 2,269,500 +0.14(+0.28%)
Jun 30, 2016 49.41 50.40 49.30 50.37 3,471,065 +1.03(+2.09%)
Jun 29, 2016 48.46 49.40 48.43 49.34 2,708,500 +1.68(+3.52%)
Jun 28, 2016 47.33 47.80 47.29 47.66 3,121,076 +1.35(+2.92%)
Jun 27, 2016 47.06 47.26 45.91 46.31 4,740,677 -1.02(-2.16%)
Jun 24, 2016 47.53 48.57 47.25 47.33 5,664,139 -3.38(-6.67%)
Jun 23, 2016 50.57 50.71 50.04 50.71 2,207,633 +1.14(+2.30%)
Jun 22, 2016 49.28 49.61 49.03 49.57 2,815,369 -0.02(-0.04%)
Jun 21, 2016 49.88 49.92 49.21 49.59 2,730,283 +0.06(+0.12%)
Jun 20, 2016 49.75 49.91 49.42 49.53 2,466,937 +0.84(+1.73%)
Jun 17, 2016 48.57 48.83 48.35 48.69 2,370,634 +0.34(+0.70%)
Jun 16, 2016 47.85 48.38 47.28 48.35 2,750,318 +0.17(+0.35%)
Jun 15, 2016 47.97 48.63 47.87 48.18 3,038,430 +0.54(+1.13%)
Jun 14, 2016 47.71 48.07 47.34 47.64 3,962,041 -0.62(-1.28%)
Jun 13, 2016 48.59 48.71 48.15 48.26 2,324,834 -0.85(-1.73%)
Jun 10, 2016 49.76 49.96 48.91 49.11 3,105,581 -1.58(-3.12%)
Jun 09, 2016 51.15 51.38 50.66 50.69 2,263,775 -1.03(-1.99%)
Jun 08, 2016 51.64 51.97 51.64 51.72 2,965,880 +0.92(+1.81%)
Jun 07, 2016 50.02 50.88 50.02 50.80 2,083,667 +0.99(+1.99%)
Jun 06, 2016 50.05 50.27 49.71 49.81 1,924,072 -0.01(-0.02%)
Jun 03, 2016 49.80 50.06 49.52 49.82 1,951,184 +0.46(+0.93%)
Jun 02, 2016 49.33 49.77 49.28 49.36 2,168,734 -0.44(-0.88%)
Jun 01, 2016 49.33 49.85 49.24 49.80 2,131,438 -0.08(-0.16%)
May 31, 2016 50.50 50.71 49.75 49.88 2,137,377 -0.67(-1.33%)
May 27, 2016 50.40 50.55 50.55 50.55 1,397,100 +0.03(+0.06%)
May 26, 2016 50.46 50.63 50.12 50.52 1,862,820 +0.34(+0.68%)
May 25, 2016 50.30 50.69 50.07 50.18 1,845,290 +0.34(+0.68%)
May 24, 2016 49.89 49.98 49.58 49.84 1,575,807 +0.33(+0.67%)
May 23, 2016 49.65 49.95 49.41 49.51 1,701,533 -0.45(-0.90%)
May 20, 2016 49.84 50.11 49.76 49.96 1,400,096 +0.47(+0.95%)
May 19, 2016 49.58 49.80 49.04 49.49 2,150,151 -0.52(-1.04%)
May 18, 2016 50.31 50.62 49.75 50.01 2,870,200 -0.79(-1.56%)
May 17, 2016 50.54 50.88 50.29 50.80 2,060,643 -0.16(-0.31%)
May 16, 2016 50.68 51.25 50.68 50.96 1,451,628 +0.35(+0.69%)
May 13, 2016 51.15 51.38 50.54 50.61 1,829,241 -0.89(-1.73%)
May 12, 2016 51.78 52.02 51.13 51.50 1,914,669 +0.19(+0.37%)
May 11, 2016 51.04 51.72 51.03 51.31 1,420,575 -0.22(-0.43%)
May 10, 2016 50.76 51.56 50.64 51.53 1,810,315 +1.10(+2.18%)
May 09, 2016 50.78 50.87 49.95 50.43 2,751,996 -0.95(-1.85%)
May 06, 2016 50.72 51.42 50.63 51.38 2,261,690 +0.16(+0.31%)
May 05, 2016 52.16 52.19 51.14 51.22 3,087,735 -0.45(-0.87%)
May 04, 2016 51.72 51.90 51.38 51.67 2,643,493 -0.83(-1.58%)
May 03, 2016 52.95 53.09 52.31 52.50 2,641,394 -1.48(-2.74%)
May 02, 2016 54.33 54.33 53.60 53.98 1,429,383 -0.06(-0.11%)
Apr 29, 2016 53.98 54.31 53.59 54.04 2,040,676 +0.64(+1.20%)
Apr 28, 2016 53.60 54.08 53.26 53.40 1,580,838 -0.66(-1.22%)
Apr 27, 2016 53.22 54.09 53.18 54.06 1,701,535 +0.73(+1.37%)
Apr 26, 2016 53.14 53.36 52.72 53.33 1,479,119 +0.80(+1.52%)
Apr 25, 2016 52.69 52.98 52.34 52.53 1,664,553 -0.50(-0.94%)
Apr 22, 2016 53.01 53.58 52.99 53.03 1,467,389 +0.08(+0.15%)
Apr 21, 2016 53.43 53.62 52.92 52.95 1,378,197 -0.81(-1.51%)
Apr 20, 2016 53.71 54.04 53.38 53.76 1,657,267 -0.08(-0.15%)
Apr 19, 2016 52.98 53.95 52.89 53.84 2,630,004 +1.43(+2.73%)
Apr 18, 2016 52.35 52.96 52.14 52.41 1,542,978 -0.08(-0.15%)
Apr 15, 2016 52.71 52.99 52.49 52.49 1,313,509 -0.53(-1.00%)
Apr 14, 2016 53.24 53.41 52.99 53.02 1,187,480 +0.11(+0.21%)
Apr 13, 2016 52.87 52.98 52.55 52.91 1,630,709 +0.34(+0.65%)
Apr 12, 2016 51.84 52.67 51.43 52.57 2,507,997 +1.04(+2.02%)
Apr 11, 2016 51.78 52.19 51.50 51.53 2,521,373 +0.31(+0.61%)
Apr 08, 2016 51.78 51.99 51.08 51.22 1,774,674 +0.27(+0.53%)
Apr 07, 2016 51.31 51.44 50.57 50.95 2,313,245 -1.10(-2.11%)
Apr 06, 2016 51.32 52.06 51.15 52.05 2,213,500 +0.44(+0.85%)
Apr 05, 2016 51.99 52.19 51.50 51.61 2,088,084 -1.35(-2.55%)
Apr 04, 2016 53.70 53.75 52.73 52.96 2,176,243 -0.72(-1.34%)
Apr 01, 2016 52.77 53.80 52.62 53.68 1,892,907 -0.02(-0.04%)
Mar 31, 2016 54.42 54.69 53.33 53.70 2,115,953 -0.42(-0.78%)
Mar 30, 2016 54.32 54.57 54.07 54.12 2,808,817 +0.46(+0.86%)
Mar 29, 2016 52.75 53.71 52.42 53.66 1,930,608 +0.75(+1.42%)
Mar 28, 2016 52.67 52.98 52.65 52.91 1,398,811 +0.57(+1.09%)
Mar 24, 2016 51.99 52.34 52.34 52.34 1,848,700 -0.13(-0.25%)
Mar 23, 2016 52.82 52.85 52.23 52.47 2,386,546 -0.71(-1.34%)
Mar 22, 2016 52.69 53.35 52.51 53.18 2,247,751 +0.17(+0.32%)
Mar 21, 2016 52.94 53.59 52.68 53.01 1,708,622 +0.02(+0.04%)
Mar 18, 2016 53.37 53.89 52.81 52.99 4,189,523 +0.12(+0.23%)
Mar 17, 2016 52.00 53.01 51.81 52.87 3,181,343 +1.46(+2.84%)
Mar 16, 2016 49.80 51.48 49.77 51.41 2,719,146 +1.35(+2.70%)
Mar 15, 2016 50.45 50.51 49.97 50.06 2,071,984 -0.83(-1.63%)
Mar 14, 2016 51.06 51.08 50.72 50.89 1,239,145 -0.38(-0.74%)
Mar 11, 2016 50.99 51.51 50.88 51.27 3,902,816 +0.89(+1.77%)
Mar 10, 2016 50.85 50.93 49.55 50.38 2,364,627 -0.31(-0.61%)
Mar 09, 2016 50.77 50.92 50.41 50.69 2,316,714 +0.60(+1.20%)
Mar 08, 2016 50.82 50.82 50.05 50.09 2,740,613 -1.28(-2.49%)
Mar 07, 2016 50.69 51.55 50.61 51.37 1,977,431 +0.38(+0.75%)
Mar 04, 2016 51.06 51.43 50.86 50.99 7,585,736 +0.56(+1.11%)
Mar 03, 2016 50.38 50.78 50.13 50.43 2,062,478 -0.22(-0.43%)
Mar 02, 2016 49.75 50.67 49.68 50.65 4,965,132 +0.75(+1.50%)
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.