Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.79 +1.34 (+2.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 53.98 54.86 53.87 54.86 1,600,227 +0.86(+1.58%)
Dec 28, 2012 53.70 54.08 53.70 54.01 1,906,186 +0.05(+0.10%)
Dec 27, 2012 53.84 54.21 53.48 53.95 2,184,980 +0.21(+0.39%)
Dec 26, 2012 53.79 54.18 53.72 53.74 1,184,513 -0.13(-0.25%)
Dec 24, 2012 54.19 54.22 53.84 53.87 590,883 -0.26(-0.47%)
Dec 21, 2012 54.43 54.58 54.03 54.13 3,540,904 -0.87(-1.58%)
Dec 20, 2012 55.10 55.26 54.79 55.00 2,632,536 -0.10(-0.18%)
Dec 19, 2012 55.55 55.55 55.03 55.10 3,087,672 -0.29(-0.53%)
Dec 18, 2012 54.78 55.65 54.63 55.39 4,940,459 +0.62(+1.13%)
Dec 17, 2012 54.31 54.80 54.19 54.77 4,887,463 +0.54(+0.99%)
Dec 14, 2012 54.14 54.31 53.97 54.24 2,314,334 +0.26(+0.49%)
Dec 13, 2012 54.55 54.55 53.83 53.97 2,499,556 -0.51(-0.94%)
Dec 12, 2012 54.47 54.85 54.21 54.49 3,275,828 +0.20(+0.37%)
Dec 11, 2012 54.38 54.55 54.13 54.28 2,326,135 +0.17(+0.32%)
Dec 10, 2012 53.56 54.18 53.52 54.11 3,425,882 +0.64(+1.20%)
Dec 07, 2012 53.25 53.49 53.16 53.47 2,194,895 +0.29(+0.55%)
Dec 06, 2012 52.74 53.21 52.65 53.18 2,378,087 +0.60(+1.14%)
Dec 05, 2012 52.65 52.89 52.56 52.58 2,112,585 +0.04(+0.07%)
Dec 04, 2012 52.53 52.64 52.28 52.55 2,160,276 +0.36(+0.68%)
Nov 30, 2012 52.33 52.34 51.82 52.19 5,075,297 -0.06(-0.12%)
Nov 29, 2012 52.10 52.30 51.88 52.25 3,141,861 +0.40(+0.76%)
Nov 28, 2012 51.26 51.90 51.00 51.85 2,797,416 +0.45(+0.88%)
Nov 27, 2012 51.85 51.99 51.40 51.41 2,577,360 -0.29(-0.57%)
Nov 26, 2012 51.74 52.05 51.64 51.70 2,387,561 -0.27(-0.52%)
Nov 23, 2012 51.87 51.99 51.69 51.97 1,446,000 +0.66(+1.29%)
Nov 21, 2012 50.92 51.32 50.78 51.31 2,303,078 +0.35(+0.69%)
Nov 20, 2012 50.48 50.96 50.32 50.96 4,415,373 +0.26(+0.52%)
Nov 19, 2012 50.60 50.74 50.34 50.70 3,200,529 +0.78(+1.55%)
Nov 16, 2012 49.32 49.95 48.84 49.92 3,770,752 +0.71(+1.43%)
Nov 15, 2012 49.36 49.50 48.99 49.22 3,174,126 -0.07(-0.14%)
Nov 14, 2012 50.12 50.12 49.14 49.29 3,673,060 -0.64(-1.27%)
Nov 13, 2012 49.30 50.09 49.20 49.92 2,724,432 +0.28(+0.56%)
Nov 12, 2012 49.58 49.81 49.43 49.64 1,883,130 +0.09(+0.19%)
Nov 09, 2012 49.47 50.01 49.28 49.55 4,917,865 -0.23(-0.45%)
Nov 08, 2012 50.25 50.41 49.54 49.78 3,785,524 -0.61(-1.22%)
Nov 07, 2012 51.27 51.28 50.19 50.39 4,509,506 -1.22(-2.36%)
Nov 06, 2012 51.29 51.67 51.29 51.61 2,463,886 +0.35(+0.68%)
Nov 05, 2012 51.12 51.37 50.96 51.26 1,985,613 -0.25(-0.48%)
Nov 02, 2012 51.97 51.99 51.41 51.51 2,300,816 +0.12(+0.23%)
Nov 01, 2012 51.17 51.45 50.95 51.39 3,203,855 +0.54(+1.07%)
Oct 31, 2012 51.41 51.46 50.68 50.85 3,063,148 -0.73(-1.41%)
Oct 26, 2012 51.64 51.58 51.58 51.58 2,450,883 -0.23(-0.45%)
Oct 25, 2012 52.34 52.43 51.65 51.81 3,015,934 -0.12(-0.24%)
Oct 24, 2012 52.20 52.20 51.82 51.93 2,042,927 +0.03(+0.06%)
Oct 23, 2012 51.84 52.10 51.58 51.90 2,845,346 -0.82(-1.56%)
Oct 19, 2012 52.90 53.24 52.50 52.72 3,770,293 -0.56(-1.05%)
Oct 18, 2012 53.07 53.44 52.93 53.28 4,175,981 -0.04(-0.07%)
Oct 17, 2012 53.15 53.55 53.02 53.32 2,418,903 +0.26(+0.48%)
Oct 16, 2012 52.78 53.10 52.62 53.07 4,290,218 +0.70(+1.33%)
Oct 15, 2012 52.02 52.46 51.89 52.37 2,487,684 +0.58(+1.12%)
Oct 12, 2012 51.74 51.97 51.54 51.79 2,005,214 +0.10(+0.20%)
Oct 11, 2012 51.75 51.82 51.54 51.68 2,889,791 +0.42(+0.82%)
Oct 10, 2012 51.76 51.90 51.16 51.27 4,573,027 -0.47(-0.90%)
Oct 09, 2012 52.27 52.38 51.65 51.73 5,273,717 -0.47(-0.91%)
Oct 08, 2012 51.99 52.32 51.94 52.20 3,992,651 -0.23(-0.44%)
Oct 05, 2012 52.51 52.84 52.31 52.44 4,308,973 +0.46(+0.88%)
Oct 04, 2012 51.30 52.04 51.28 51.98 3,935,634 +1.01(+1.98%)
Oct 03, 2012 51.29 51.39 50.92 50.97 3,330,814 -0.20(-0.39%)
Oct 02, 2012 51.52 51.57 51.09 51.17 3,330,359 -0.13(-0.26%)
Oct 01, 2012 51.02 51.43 50.95 51.30 2,910,863 +0.57(+1.12%)
Sep 28, 2012 50.68 50.83 50.38 50.74 3,100,340 -0.02(-0.05%)
Sep 27, 2012 50.37 50.88 50.06 50.76 3,518,987 +0.73(+1.46%)
Sep 26, 2012 49.66 50.05 49.12 50.03 5,082,105 +0.11(+0.22%)
Sep 25, 2012 50.32 50.70 49.92 49.92 3,176,782 -0.30(-0.60%)
Sep 24, 2012 49.90 50.30 49.75 50.23 2,181,465 +0.08(+0.15%)
Sep 21, 2012 50.64 50.64 50.09 50.15 2,482,267 -0.19(-0.37%)
Sep 20, 2012 50.34 50.61 50.19 50.33 2,241,219 -0.54(-1.05%)
Sep 19, 2012 50.56 50.95 50.44 50.87 2,294,639 +0.25(+0.49%)
Sep 18, 2012 50.55 50.74 50.37 50.62 1,981,647 -0.05(-0.09%)
Sep 17, 2012 50.83 50.98 50.47 50.67 1,812,091 -0.34(-0.67%)
Sep 14, 2012 50.75 51.52 50.69 51.01 3,483,874 +0.50(+0.98%)
Sep 13, 2012 49.22 50.54 49.15 50.51 5,420,393 +1.25(+2.54%)
Sep 12, 2012 49.19 49.43 49.02 49.26 2,284,936 +0.19(+0.38%)
Sep 11, 2012 48.95 49.29 48.95 49.08 2,037,948 +0.29(+0.60%)
Sep 10, 2012 49.02 49.11 48.69 48.78 2,375,780 -0.37(-0.76%)
Sep 07, 2012 49.18 49.33 49.02 49.15 4,964,776 +0.40(+0.83%)
Sep 06, 2012 48.32 48.91 48.32 48.75 2,885,049 +0.78(+1.63%)
Sep 05, 2012 47.92 48.29 47.85 47.97 2,152,017 +0.09(+0.18%)
Sep 04, 2012 47.93 48.11 47.60 47.88 3,104,763 +0.26(+0.54%)
Aug 31, 2012 47.74 48.12 47.50 47.63 3,759,023 +0.07(+0.15%)
Aug 30, 2012 47.47 47.60 47.10 47.56 2,784,035 -0.13(-0.28%)
Aug 29, 2012 48.09 48.16 47.69 47.69 2,049,555 -0.40(-0.82%)
Aug 27, 2012 48.29 48.53 48.01 48.08 2,385,570 -0.26(-0.53%)
Aug 24, 2012 47.66 48.40 47.60 48.34 3,261,780 +0.33(+0.68%)
Aug 23, 2012 48.14 48.24 47.73 48.01 1,826,257 -0.33(-0.67%)
Aug 22, 2012 48.12 48.36 47.71 48.34 2,495,610 +0.07(+0.14%)
Aug 21, 2012 48.92 49.21 48.05 48.27 2,326,016 -0.44(-0.91%)
Aug 20, 2012 48.76 48.95 48.67 48.71 1,275,238 -0.21(-0.43%)
Aug 17, 2012 48.84 49.10 48.62 48.92 1,935,057 +0.04(+0.08%)
Aug 16, 2012 48.84 49.09 48.63 48.88 1,815,772 +0.09(+0.17%)
Aug 15, 2012 48.36 48.87 48.03 48.80 3,143,307 +0.42(+0.87%)
Aug 14, 2012 48.54 48.66 48.32 48.38 3,327,806 +0.12(+0.26%)
Aug 13, 2012 48.84 48.86 48.20 48.25 1,748,833 -0.68(-1.38%)
Aug 10, 2012 48.47 49.02 48.37 48.93 1,795,466 +0.23(+0.46%)
Aug 09, 2012 48.83 49.12 48.57 48.70 1,749,893 -0.06(-0.13%)
Aug 08, 2012 48.74 49.02 48.55 48.77 1,841,801 -0.07(-0.14%)
Aug 07, 2012 49.23 49.35 48.80 48.84 2,372,195 -0.05(-0.11%)
Aug 06, 2012 49.29 49.52 48.86 48.89 2,517,296 -0.22(-0.44%)
Aug 03, 2012 49.20 49.39 48.98 49.11 2,409,153 +0.92(+1.90%)
Aug 02, 2012 47.60 48.30 47.60 48.19 3,016,271 +0.19(+0.39%)
Aug 01, 2012 48.39 48.65 47.98 48.01 3,285,072 -0.21(-0.43%)
Jul 31, 2012 49.06 49.32 48.17 48.22 3,615,412 -0.74(-1.52%)
Jul 30, 2012 49.18 49.50 48.85 48.96 3,241,766 -0.22(-0.44%)
Jul 27, 2012 48.62 49.40 48.26 49.18 3,033,519 +0.99(+2.04%)
Jul 26, 2012 47.75 48.27 47.69 48.19 2,784,802 +1.33(+2.83%)
Jul 25, 2012 47.44 47.48 46.77 46.87 2,960,439 -0.22(-0.46%)
Jul 24, 2012 47.76 47.76 46.69 47.08 2,716,608 -0.57(-1.19%)
Jul 23, 2012 47.23 47.84 47.08 47.65 3,204,987 -0.74(-1.54%)
Jul 20, 2012 48.22 48.49 48.22 48.39 2,960,950 -0.24(-0.49%)
Jul 19, 2012 48.94 48.95 48.28 48.63 3,273,369 -0.36(-0.74%)
Jul 18, 2012 49.03 49.54 48.89 49.00 2,327,225 -0.47(-0.96%)
Jul 17, 2012 49.16 49.53 48.61 49.47 4,007,127 +0.61(+1.25%)
Jul 16, 2012 48.01 48.91 47.88 48.86 2,524,733 +0.77(+1.60%)
Jul 13, 2012 47.64 48.28 47.64 48.09 3,053,278 +0.80(+1.69%)
Jul 12, 2012 47.28 47.56 46.75 47.29 4,775,783 -0.60(-1.25%)
Jul 11, 2012 47.63 47.95 47.44 47.89 2,475,821 +0.29(+0.62%)
Jul 10, 2012 48.11 48.24 47.42 47.60 3,453,702 +0.02(+0.05%)
Jul 09, 2012 47.01 47.63 47.01 47.57 2,179,663 +0.40(+0.84%)
Jul 06, 2012 47.08 47.28 46.99 47.18 2,691,519 -0.36(-0.75%)
Jul 05, 2012 48.25 48.25 47.36 47.53 3,006,008 -0.80(-1.65%)
Jul 03, 2012 47.85 49.07 47.70 48.33 3,222,831 +0.44(+0.92%)
Jul 02, 2012 47.82 47.90 47.37 47.89 2,588,168 +0.21(+0.44%)
Jun 29, 2012 47.39 47.80 47.11 47.68 3,709,305 +1.55(+3.36%)
Jun 28, 2012 45.69 46.18 45.59 46.13 3,446,326 +0.07(+0.15%)
Jun 27, 2012 45.77 46.38 45.50 46.06 3,600,569 +0.55(+1.21%)
Jun 26, 2012 44.79 45.59 44.58 45.51 4,152,706 +0.95(+2.14%)
Jun 25, 2012 44.25 44.70 44.17 44.55 3,149,456 -0.19(-0.42%)
Jun 22, 2012 44.33 44.80 44.10 44.74 3,429,214 +0.88(+2.00%)
Jun 21, 2012 45.00 45.17 43.81 43.86 3,585,305 -1.10(-2.45%)
Jun 20, 2012 44.90 45.33 44.50 44.97 3,417,178 +0.12(+0.27%)
Jun 19, 2012 44.25 44.98 43.97 44.84 3,451,124 +1.08(+2.46%)
Jun 18, 2012 42.84 43.83 42.83 43.77 2,813,694 +0.61(+1.42%)
Jun 15, 2012 42.89 43.32 42.83 43.15 3,410,339 +0.36(+0.84%)
Jun 14, 2012 42.12 42.86 42.02 42.79 2,636,510 +0.61(+1.46%)
Jun 13, 2012 42.24 42.43 42.03 42.18 2,195,262 -0.15(-0.36%)
Jun 12, 2012 42.10 42.37 41.73 42.33 2,726,697 +0.65(+1.55%)
Jun 11, 2012 42.80 43.03 41.63 41.68 3,294,379 -0.83(-1.95%)
Jun 08, 2012 41.75 42.58 41.65 42.51 2,933,995 +0.51(+1.21%)
Jun 07, 2012 42.84 43.07 41.99 42.01 3,403,726 -0.03(-0.07%)
Jun 06, 2012 41.70 42.38 41.57 42.04 3,698,932 +0.69(+1.67%)
Jun 05, 2012 41.42 41.54 41.11 41.35 3,578,624 -0.13(-0.31%)
Jun 04, 2012 41.34 41.74 41.14 41.48 3,568,057 +0.25(+0.62%)
Jun 01, 2012 41.11 41.45 41.10 41.22 3,723,444 -0.64(-1.52%)
May 31, 2012 42.58 42.67 41.72 41.86 9,707,033 -0.87(-2.03%)
May 30, 2012 42.71 42.92 42.53 42.73 2,306,698 -0.77(-1.77%)
May 29, 2012 42.96 43.66 42.96 43.50 3,007,172 +1.21(+2.85%)
May 25, 2012 42.41 42.58 42.27 42.29 3,537,300 -0.22(-0.52%)
May 24, 2012 42.46 42.72 42.11 42.51 3,523,535 +0.08(+0.20%)
May 23, 2012 42.38 42.44 41.61 42.43 2,774,351 -0.38(-0.90%)
May 22, 2012 43.24 43.51 42.49 42.81 3,359,751 -0.37(-0.85%)
May 21, 2012 42.04 43.24 42.04 43.18 4,020,431 +0.99(+2.35%)
May 18, 2012 42.85 42.93 41.92 42.19 3,407,106 -0.38(-0.88%)
May 17, 2012 42.87 43.11 42.45 42.57 2,764,962 -0.39(-0.91%)
May 16, 2012 43.36 43.61 42.67 42.96 3,724,649 -0.36(-0.83%)
May 15, 2012 44.03 44.26 43.09 43.32 3,606,741 -0.89(-2.02%)
May 14, 2012 44.46 44.93 44.19 44.21 2,955,738 -0.96(-2.13%)
May 11, 2012 45.43 45.89 45.13 45.17 5,059,432 -0.65(-1.41%)
May 10, 2012 46.29 46.38 45.79 45.82 1,846,961 +0.03(+0.07%)
May 09, 2012 45.40 46.08 45.25 45.79 2,579,698 -0.51(-1.10%)
May 08, 2012 47.14 47.14 45.96 46.29 5,055,157 -1.48(-3.09%)
May 07, 2012 46.94 47.82 46.89 47.77 3,066,286 +0.77(+1.63%)
May 04, 2012 47.32 47.49 46.90 47.00 2,719,295 -0.70(-1.47%)
May 03, 2012 48.04 48.24 47.42 47.70 3,159,973 -0.23(-0.48%)
May 02, 2012 47.62 48.00 47.55 47.93 3,690,971 -0.01(-0.02%)
May 01, 2012 47.62 48.37 47.38 47.94 2,117,119 +0.42(+0.89%)
Apr 30, 2012 47.56 47.64 47.27 47.52 4,914,440 -0.04(-0.08%)
Apr 27, 2012 47.03 47.69 46.76 47.55 3,527,033 +0.81(+1.73%)
Apr 26, 2012 46.35 46.79 46.16 46.75 1,845,631 +0.14(+0.30%)
Apr 25, 2012 46.47 46.71 46.21 46.61 3,771,076 +0.54(+1.17%)
Apr 24, 2012 46.26 46.59 45.98 46.07 2,095,075 -0.18(-0.38%)
Apr 23, 2012 45.91 46.29 45.28 46.25 3,302,084 -0.68(-1.46%)
Apr 20, 2012 46.78 47.12 46.76 46.93 2,743,947 +0.52(+1.13%)
Apr 19, 2012 46.49 46.85 46.22 46.41 3,053,339 -0.23(-0.49%)
Apr 18, 2012 46.62 46.95 46.41 46.64 3,095,701 -0.18(-0.38%)
Apr 17, 2012 46.62 47.05 46.44 46.82 2,358,363 +0.66(+1.43%)
Apr 16, 2012 46.42 46.76 45.64 46.16 4,141,590 -0.02(-0.05%)
Apr 13, 2012 46.87 46.87 46.13 46.18 2,784,790 -0.87(-1.85%)
Apr 12, 2012 46.60 47.10 46.58 47.05 3,033,338 +0.61(+1.32%)
Apr 11, 2012 46.72 46.80 46.28 46.43 3,056,663 +0.25(+0.53%)
Apr 10, 2012 46.91 47.17 45.99 46.19 5,936,109 -1.21(-2.55%)
Apr 09, 2012 46.96 47.44 46.93 47.39 3,087,052 -0.41(-0.87%)
Apr 05, 2012 47.74 48.10 47.64 47.81 2,297,450 -0.25(-0.53%)
Apr 04, 2012 48.42 48.42 47.97 48.06 2,738,769 -0.75(-1.53%)
Apr 03, 2012 49.05 49.05 48.47 48.81 3,827,196 -0.08(-0.16%)
Apr 02, 2012 48.02 48.97 47.95 48.88 3,881,290 +0.85(+1.76%)
Mar 30, 2012 48.02 48.14 47.65 48.04 3,625,981 +0.45(+0.94%)
Mar 29, 2012 47.05 47.65 46.72 47.59 2,908,328 +0.08(+0.16%)
Mar 28, 2012 47.62 47.78 47.07 47.52 4,109,501 -0.28(-0.58%)
Mar 27, 2012 47.95 48.22 47.77 47.79 2,882,899 -0.12(-0.26%)
Mar 26, 2012 47.21 47.95 47.21 47.92 2,782,624 +1.13(+2.41%)
Mar 23, 2012 46.52 46.84 46.25 46.79 2,040,368 +0.18(+0.40%)
Mar 22, 2012 46.52 46.64 46.37 46.60 3,072,360 -0.50(-1.06%)
Mar 21, 2012 46.76 47.14 46.76 47.10 2,768,317 +0.51(+1.11%)
Mar 20, 2012 46.48 47.03 46.39 46.59 4,692,532 -0.43(-0.92%)
Mar 19, 2012 46.88 47.25 46.75 47.02 3,707,760 +0.10(+0.21%)
Mar 16, 2012 47.10 47.19 46.89 46.92 2,541,033 -0.08(-0.16%)
Mar 15, 2012 46.67 47.08 46.56 46.99 1,980,100 +0.42(+0.91%)
Mar 14, 2012 47.02 47.07 46.39 46.57 3,623,658 -0.58(-1.22%)
Mar 13, 2012 46.38 47.18 46.33 47.15 7,153,741 +1.00(+2.16%)
Mar 12, 2012 46.21 46.29 45.87 46.15 2,460,212 -0.15(-0.33%)
Mar 09, 2012 46.48 46.81 46.26 46.30 2,520,867 +0.01(+0.02%)
Mar 08, 2012 45.82 46.34 45.57 46.29 3,225,412 +0.95(+2.08%)
Mar 07, 2012 44.93 45.41 44.81 45.35 2,933,766 +0.48(+1.06%)
Mar 06, 2012 45.35 45.56 44.66 44.87 5,130,491 -1.28(-2.78%)
Mar 05, 2012 46.37 46.38 45.97 46.16 4,202,560 -0.44(-0.94%)
Mar 02, 2012 46.24 46.62 46.05 46.59 3,817,370 +0.24(+0.51%)
Mar 01, 2012 45.79 46.43 45.77 46.36 3,616,749 +0.76(+1.67%)
Feb 29, 2012 46.12 46.59 45.60 45.60 6,173,959 -0.28(-0.60%)
Feb 28, 2012 45.61 46.19 45.55 45.87 5,924,969 +0.31(+0.67%)
Feb 27, 2012 45.52 45.83 45.26 45.56 2,798,518 -0.25(-0.55%)
Feb 24, 2012 46.21 46.25 45.64 45.82 1,815,877 -0.27(-0.58%)
Feb 23, 2012 46.03 46.21 45.69 46.09 2,479,218 +0.18(+0.38%)
Feb 22, 2012 45.94 46.04 45.67 45.91 2,533,950 -0.15(-0.32%)
Feb 21, 2012 46.72 46.82 45.97 46.06 2,953,947 -0.31(-0.68%)
Feb 17, 2012 46.78 46.94 46.26 46.37 3,160,186 -0.14(-0.30%)
Feb 16, 2012 45.63 46.59 45.63 46.51 3,604,902 +0.58(+1.27%)
Feb 15, 2012 46.36 46.52 45.81 45.93 2,977,987 -0.32(-0.70%)
Feb 14, 2012 46.56 46.73 45.86 46.25 3,713,668 -0.63(-1.34%)
Feb 13, 2012 47.02 47.02 46.69 46.88 2,179,594 +0.49(+1.06%)
Feb 10, 2012 46.19 46.42 45.92 46.39 5,704,306 -0.58(-1.24%)
Feb 09, 2012 46.57 46.99 46.42 46.97 5,555,272 +0.40(+0.86%)
Feb 08, 2012 46.69 46.91 46.33 46.57 3,182,824 -0.14(-0.30%)
Feb 07, 2012 46.78 47.09 46.60 46.71 2,232,038 +0.04(+0.08%)
Feb 06, 2012 46.49 46.85 46.30 46.67 3,007,106 -0.17(-0.36%)
Feb 03, 2012 46.34 46.94 46.30 46.84 5,140,132 +1.04(+2.28%)
Feb 02, 2012 45.62 46.08 45.56 45.79 3,199,715 +0.28(+0.62%)
Feb 01, 2012 45.46 45.78 45.24 45.51 2,792,016 +0.81(+1.82%)
Jan 31, 2012 45.04 45.32 44.33 44.70 6,898,275 -0.01(-0.02%)
Jan 30, 2012 44.12 44.70 43.88 44.70 2,843,881 -0.12(-0.27%)
Jan 27, 2012 44.49 44.85 44.44 44.83 3,032,959 +0.27(+0.60%)
Jan 26, 2012 44.89 45.34 44.49 44.56 3,372,979 +0.02(+0.03%)
Jan 25, 2012 43.53 44.60 43.34 44.54 3,560,158 +0.78(+1.79%)
Jan 24, 2012 43.53 43.77 43.29 43.76 1,821,371 -0.13(-0.30%)
Jan 23, 2012 44.32 44.40 43.80 43.89 2,211,691 -0.10(-0.23%)
Jan 20, 2012 44.10 44.25 43.87 43.99 2,184,593 -0.28(-0.62%)
Jan 19, 2012 43.98 44.67 43.93 44.27 3,225,863 +0.41(+0.95%)
Jan 18, 2012 42.54 43.91 42.53 43.85 3,752,962 +1.49(+3.52%)
Jan 17, 2012 42.56 42.81 42.19 42.36 2,915,252 +0.52(+1.25%)
Jan 13, 2012 42.48 42.58 41.55 41.84 3,074,823 -1.05(-2.45%)
Jan 12, 2012 42.74 42.94 42.53 42.89 2,055,315 +0.31(+0.74%)
Jan 11, 2012 42.31 42.66 42.15 42.58 1,722,703 +0.22(+0.53%)
Jan 10, 2012 42.43 42.67 42.31 42.35 2,044,257 +0.53(+1.27%)
Jan 09, 2012 41.91 41.95 41.43 41.82 2,315,936 +0.10(+0.24%)
Jan 06, 2012 42.03 42.21 41.58 41.72 1,930,718 -0.24(-0.57%)
Jan 05, 2012 42.19 42.24 41.84 41.96 2,597,526 -0.50(-1.18%)
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.