Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.33 -0.41 (-1.29%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 25.71 25.75 25.38 25.52 2,918,959 -0.28(-1.08%)
May 28, 2015 25.70 25.82 25.45 25.80 1,714,987 +0.08(+0.31%)
May 27, 2015 25.40 25.75 25.34 25.72 6,944,925 +0.37(+1.47%)
May 26, 2015 25.62 25.63 25.24 25.34 1,982,168 -1.04(-3.94%)
May 22, 2015 26.50 26.38 26.38 26.38 1,408,176 -0.33(-1.23%)
May 21, 2015 26.56 26.77 26.52 26.71 1,977,473 +0.11(+0.41%)
May 20, 2015 26.57 26.73 26.49 26.60 1,076,197 +0.07(+0.28%)
May 19, 2015 26.46 26.63 26.46 26.53 1,503,492 -0.17(-0.63%)
May 18, 2015 26.60 26.80 26.54 26.70 983,963 -0.32(-1.17%)
May 15, 2015 26.82 27.05 26.71 27.01 1,307,014 -0.05(-0.19%)
May 14, 2015 26.94 27.08 26.88 27.06 2,984,188 +0.40(+1.48%)
May 13, 2015 26.81 26.92 26.65 26.67 3,542,768 +0.28(+1.06%)
May 12, 2015 26.44 26.51 26.35 26.39 822,413 -0.02(-0.08%)
May 11, 2015 26.43 26.54 26.35 26.41 1,055,996 -0.21(-0.77%)
May 08, 2015 26.32 26.66 26.29 26.62 1,067,832 +0.59(+2.28%)
May 07, 2015 25.94 26.20 25.86 26.02 885,631 -0.07(-0.28%)
May 06, 2015 26.10 26.34 26.01 26.10 1,716,293 +0.32(+1.22%)
May 05, 2015 26.14 26.15 25.70 25.78 1,757,934 -0.64(-2.44%)
May 04, 2015 26.52 26.57 26.41 26.43 953,912 -0.15(-0.58%)
May 01, 2015 26.43 26.61 26.37 26.58 680,113 +0.26(+0.97%)
Apr 30, 2015 26.30 26.51 26.25 26.32 1,902,856 +0.15(+0.56%)
Apr 29, 2015 26.27 26.49 26.06 26.18 1,500,978 -0.19(-0.72%)
Apr 28, 2015 26.22 26.38 26.20 26.37 1,092,612 +0.26(+1.01%)
Apr 27, 2015 26.08 26.29 26.08 26.10 1,471,513 +0.24(+0.94%)
Apr 24, 2015 25.73 25.94 25.58 25.86 2,045,289 +0.23(+0.89%)
Apr 23, 2015 25.25 25.71 25.24 25.64 3,536,386 +0.25(+0.98%)
Apr 22, 2015 25.25 25.41 25.10 25.39 1,108,696 +0.01(+0.06%)
Apr 21, 2015 25.37 25.44 25.33 25.37 686,811 +0.15(+0.58%)
Apr 20, 2015 25.12 25.34 25.09 25.23 799,837 -0.15(-0.58%)
Apr 17, 2015 25.35 25.45 25.17 25.37 1,901,584 -0.46(-1.79%)
Apr 16, 2015 25.86 25.96 25.66 25.83 1,354,061 -0.10(-0.37%)
Apr 15, 2015 25.93 26.02 25.75 25.93 1,399,531 +0.04(+0.17%)
Apr 14, 2015 25.80 25.90 25.75 25.88 2,767,519 +0.10(+0.40%)
Apr 13, 2015 25.83 25.94 25.72 25.78 3,504,634 +0.05(+0.20%)
Apr 10, 2015 25.64 25.74 25.54 25.73 1,030,062 -0.13(-0.51%)
Apr 09, 2015 25.97 25.99 25.77 25.86 1,842,804 -0.16(-0.62%)
Apr 08, 2015 26.24 26.24 25.92 26.02 1,403,957 -0.14(-0.53%)
Apr 07, 2015 26.34 26.44 26.16 26.16 4,876,606 -0.37(-1.41%)
Apr 06, 2015 26.30 26.74 26.12 26.54 5,029,848 +0.28(+1.06%)
Apr 02, 2015 26.05 26.26 26.26 26.26 4,118,371 +0.44(+1.70%)
Apr 01, 2015 25.80 25.83 25.53 25.82 3,879,168 +0.33(+1.29%)
Mar 31, 2015 25.40 25.62 25.39 25.49 2,523,929 -0.18(-0.71%)
Mar 30, 2015 25.71 25.80 25.66 25.67 4,887,825 +0.03(+0.11%)
Mar 27, 2015 25.55 25.69 25.42 25.64 2,656,708 +0.06(+0.23%)
Mar 26, 2015 25.60 25.72 25.32 25.58 2,141,676 -0.15(-0.60%)
Mar 25, 2015 25.83 25.92 25.72 25.74 3,349,522 -0.12(-0.48%)
Mar 24, 2015 25.92 26.01 25.82 25.86 1,725,832 +0.20(+0.77%)
Mar 23, 2015 25.61 25.74 25.49 25.66 1,399,792 +0.44(+1.74%)
Mar 20, 2015 24.92 25.42 24.83 25.23 2,259,620 +1.12(+4.65%)
Mar 19, 2015 24.13 24.21 24.00 24.10 1,853,058 -0.35(-1.44%)
Mar 18, 2015 23.99 24.58 23.85 24.46 1,538,970 +0.38(+1.58%)
Mar 17, 2015 23.94 24.08 23.83 24.07 1,653,830 -0.01(-0.03%)
Mar 16, 2015 24.07 24.17 24.05 24.08 1,016,357 +0.25(+1.05%)
Mar 13, 2015 23.91 23.92 23.68 23.83 1,264,907 -0.23(-0.94%)
Mar 12, 2015 23.99 24.10 23.87 24.06 1,290,495 +0.21(+0.89%)
Mar 11, 2015 23.81 23.98 23.66 23.85 1,453,327 -0.08(-0.34%)
Mar 10, 2015 24.07 24.14 23.91 23.93 2,466,026 -0.75(-3.03%)
Mar 09, 2015 24.62 24.70 24.50 24.68 1,283,873 +0.11(+0.45%)
Mar 06, 2015 24.83 24.85 24.54 24.57 2,084,451 -0.61(-2.42%)
Mar 05, 2015 25.20 25.29 25.09 25.17 1,490,938 +0.01(+0.03%)
Mar 04, 2015 25.13 25.19 24.94 25.17 1,501,040 -0.22(-0.87%)
Mar 03, 2015 25.41 25.44 25.29 25.39 1,067,148 -0.32(-1.23%)
Mar 02, 2015 25.72 25.73 25.59 25.70 931,289 +0.07(+0.29%)
Feb 27, 2015 25.55 25.74 25.42 25.63 915,137 +0.09(+0.34%)
Feb 26, 2015 25.55 25.64 25.50 25.54 1,744,248 -0.12(-0.46%)
Feb 25, 2015 25.64 25.72 25.63 25.66 2,282,828 -0.09(-0.34%)
Feb 24, 2015 25.58 25.76 25.54 25.75 1,130,706 +0.23(+0.89%)
Feb 23, 2015 25.50 25.61 25.42 25.52 2,044,016 -0.29(-1.11%)
Feb 20, 2015 25.06 25.86 24.94 25.80 2,837,340 +0.47(+1.85%)
Feb 19, 2015 25.36 25.50 25.25 25.34 6,330,089 -0.01(-0.03%)
Feb 18, 2015 25.24 25.43 25.13 25.34 4,003,444 +0.04(+0.17%)
Feb 17, 2015 25.10 25.33 24.86 25.30 2,051,091 +0.08(+0.32%)
Feb 13, 2015 25.17 25.22 25.22 25.22 1,279,230 +0.31(+1.24%)
Feb 12, 2015 24.57 24.91 24.57 24.91 1,716,784 +0.84(+3.47%)
Feb 11, 2015 24.16 24.16 23.90 24.07 1,690,333 -0.34(-1.41%)
Feb 10, 2015 24.38 24.47 24.17 24.42 1,288,724 +0.43(+1.80%)
Feb 09, 2015 23.91 24.08 23.86 23.99 893,894 -0.34(-1.39%)
Feb 06, 2015 24.52 24.65 24.25 24.32 1,455,601 -0.44(-1.78%)
Feb 05, 2015 24.49 24.77 24.44 24.76 1,066,954 +0.43(+1.75%)
Feb 04, 2015 24.62 24.78 24.31 24.34 1,761,919 -0.69(-2.75%)
Feb 03, 2015 24.73 25.03 24.73 25.03 2,326,379 +0.92(+3.83%)
Feb 02, 2015 23.70 24.11 23.66 24.10 2,246,859 +0.19(+0.80%)
Jan 30, 2015 24.22 24.33 23.88 23.91 1,647,953 -0.66(-2.68%)
Jan 29, 2015 24.25 24.59 24.17 24.57 2,662,443 +0.79(+3.33%)
Jan 28, 2015 24.33 24.36 23.77 23.78 3,683,552 -0.97(-3.94%)
Jan 27, 2015 24.67 24.81 24.53 24.76 2,848,283 +0.04(+0.15%)
Jan 26, 2015 24.65 24.80 24.57 24.72 1,312,505 +0.51(+2.09%)
Jan 23, 2015 24.37 24.47 24.21 24.21 2,797,140 -0.54(-2.16%)
Jan 22, 2015 24.62 24.83 24.48 24.75 6,860,331 +0.09(+0.36%)
Jan 21, 2015 24.29 24.67 24.25 24.66 1,755,158 +0.19(+0.78%)
Jan 20, 2015 24.54 24.59 24.34 24.47 1,657,446 +0.48(+1.99%)
Jan 16, 2015 23.68 24.05 23.61 23.99 2,839,008 +0.24(+1.02%)
Jan 15, 2015 23.81 23.92 23.65 23.75 2,308,558 -0.15(-0.64%)
Jan 14, 2015 23.80 23.98 23.74 23.91 5,915,438 +0.16(+0.68%)
Jan 13, 2015 23.93 24.07 23.50 23.74 5,245,405 +0.10(+0.43%)
Jan 12, 2015 23.74 23.82 23.47 23.64 1,640,422 -0.05(-0.22%)
Jan 09, 2015 23.80 23.85 23.30 23.69 2,639,825 -0.36(-1.49%)
Jan 08, 2015 24.17 24.56 24.01 24.05 2,709,998 -0.32(-1.32%)
Jan 07, 2015 24.26 24.43 23.94 24.38 2,451,400 +0.22(+0.91%)
Jan 06, 2015 24.53 24.68 24.07 24.16 1,757,537 -0.41(-1.67%)
Jan 05, 2015 24.95 24.95 24.52 24.57 1,582,010 -1.07(-4.17%)
Jan 02, 2015 25.80 25.89 25.57 25.64 1,591,420 +0.26(+1.01%)
Dec 31, 2014 25.65 25.38 25.38 25.38 1,240,751 -0.33(-1.28%)
Dec 30, 2014 25.87 25.92 25.71 25.71 1,156,731 -0.31(-1.18%)
Dec 29, 2014 25.79 26.12 25.78 26.02 2,471,555 -0.46(-1.74%)
Dec 26, 2014 26.49 26.62 26.30 26.48 467,146 +0.00(+0.00%)
Dec 24, 2014 26.33 26.48 26.48 26.48 1,002,507 +0.16(+0.61%)
Dec 23, 2014 26.22 26.43 26.19 26.32 4,037,461 +0.06(+0.22%)
Dec 22, 2014 26.11 26.27 26.02 26.26 1,886,546 +0.17(+0.65%)
Dec 19, 2014 26.05 26.26 25.97 26.09 2,946,390 -0.29(-1.11%)
Dec 18, 2014 26.14 26.42 26.00 26.38 3,245,322 +0.55(+2.13%)
Dec 17, 2014 25.50 25.99 25.19 25.83 2,999,193 +0.32(+1.27%)
Dec 16, 2014 25.13 25.94 25.08 25.51 2,228,740 +0.24(+0.96%)
Dec 15, 2014 25.98 26.06 25.23 25.27 2,392,468 -0.44(-1.72%)
Dec 12, 2014 26.27 26.42 25.69 25.71 1,283,381 -0.60(-2.27%)
Dec 11, 2014 26.41 26.64 26.28 26.31 1,163,169 -0.03(-0.11%)
Dec 10, 2014 26.66 26.68 26.31 26.34 2,053,196 -0.46(-1.73%)
Dec 09, 2014 26.75 26.91 26.59 26.80 1,135,430 -0.41(-1.52%)
Dec 08, 2014 27.32 27.42 27.18 27.21 1,216,499 -0.28(-1.01%)
Dec 05, 2014 27.48 27.55 27.41 27.49 2,403,448 +0.29(+1.07%)
Dec 04, 2014 27.30 27.43 26.99 27.20 3,095,857 -0.40(-1.44%)
Dec 03, 2014 27.59 27.64 27.48 27.59 1,009,127 +0.16(+0.60%)
Dec 02, 2014 27.40 27.44 27.32 27.43 990,370 +0.14(+0.52%)
Dec 01, 2014 27.39 27.41 27.25 27.29 1,158,655 -0.18(-0.65%)
Nov 28, 2014 27.50 27.54 27.45 27.47 351,393 +0.06(+0.21%)
Nov 26, 2014 27.32 27.41 27.41 27.41 431,697 -0.05(-0.18%)
Nov 25, 2014 27.50 27.55 27.35 27.46 1,578,635 +0.21(+0.78%)
Nov 24, 2014 27.25 27.29 27.07 27.25 1,996,066 +0.52(+1.94%)
Nov 21, 2014 26.78 26.83 26.59 26.73 1,990,602 +0.51(+1.95%)
Nov 20, 2014 26.12 26.29 26.11 26.21 778,360 -0.43(-1.63%)
Nov 19, 2014 26.90 26.90 26.56 26.65 1,306,338 -0.21(-0.77%)
Nov 18, 2014 26.74 26.88 26.67 26.85 1,374,446 +0.52(+1.97%)
Nov 17, 2014 26.08 26.37 26.06 26.34 783,043 +0.32(+1.23%)
Nov 14, 2014 25.76 26.08 25.74 26.02 1,251,420 +0.11(+0.41%)
Nov 13, 2014 25.68 25.99 25.65 25.91 4,605,076 +0.04(+0.14%)
Nov 12, 2014 25.87 25.99 25.82 25.87 574,173 -0.45(-1.70%)
Nov 11, 2014 26.28 26.38 26.17 26.32 2,675,358 +0.23(+0.87%)
Nov 10, 2014 25.94 26.14 25.87 26.09 541,220 +0.28(+1.07%)
Nov 07, 2014 25.61 25.84 25.45 25.82 1,134,364 -0.25(-0.96%)
Nov 06, 2014 26.31 26.41 25.87 26.06 1,422,938 -0.18(-0.68%)
Nov 05, 2014 26.29 26.31 26.16 26.24 982,027 +0.02(+0.08%)
Nov 04, 2014 26.35 26.39 26.01 26.22 1,519,954 -0.30(-1.13%)
Nov 03, 2014 26.63 26.64 26.32 26.52 1,082,234 -0.38(-1.43%)
Oct 31, 2014 26.70 26.90 26.64 26.90 1,493,818 +0.38(+1.42%)
Oct 30, 2014 26.06 26.58 26.02 26.53 2,458,018 +0.11(+0.40%)
Oct 29, 2014 26.95 26.98 26.29 26.42 2,864,524 -0.80(-2.95%)
Oct 28, 2014 27.12 27.23 27.03 27.22 829,139 +0.68(+2.57%)
Oct 27, 2014 26.30 26.92 26.92 26.54 1,400,358 -0.38(-1.40%)
Oct 24, 2014 26.84 26.93 26.71 26.92 4,036,498 +0.29(+1.10%)
Oct 23, 2014 26.58 26.80 26.51 26.63 2,895,402 +0.43(+1.66%)
Oct 22, 2014 26.41 26.56 26.19 26.19 1,017,745 -0.36(-1.34%)
Oct 21, 2014 26.31 26.58 26.29 26.55 1,642,561 +0.43(+1.63%)
Oct 20, 2014 25.69 26.17 25.69 26.12 2,884,017 +0.45(+1.75%)
Oct 17, 2014 25.73 25.89 25.57 25.67 5,229,292 +0.61(+2.44%)
Oct 16, 2014 24.65 25.36 24.59 25.06 4,996,586 -0.67(-2.60%)
Oct 15, 2014 26.16 25.88 25.15 25.73 3,198,680 -0.43(-1.63%)
Oct 14, 2014 26.29 26.40 26.10 26.16 3,518,415 +0.12(+0.46%)
Oct 13, 2014 26.43 26.48 26.02 26.04 2,709,967 +0.07(+0.27%)
Oct 10, 2014 26.31 26.50 25.94 25.97 2,184,299 -0.25(-0.95%)
Oct 09, 2014 26.80 26.89 26.16 26.21 1,734,542 -1.01(-3.71%)
Oct 08, 2014 26.85 27.27 26.66 27.22 3,054,334 +0.65(+2.46%)
Oct 07, 2014 26.93 26.99 26.57 26.57 1,615,022 -0.78(-2.84%)
Oct 06, 2014 27.40 27.42 27.14 27.35 1,910,379 +0.40(+1.48%)
Oct 03, 2014 26.79 27.02 26.78 26.95 3,134,094 -0.03(-0.11%)
Oct 02, 2014 27.30 27.30 26.74 26.98 1,932,138 -0.51(-1.84%)
Oct 01, 2014 27.67 27.71 27.41 27.48 1,303,318 -0.19(-0.69%)
Sep 30, 2014 27.67 27.92 27.55 27.67 7,076,443 +0.05(+0.18%)
Sep 29, 2014 27.56 27.66 27.51 27.62 1,359,398 -0.51(-1.80%)
Sep 26, 2014 27.99 28.19 27.92 28.13 743,057 +0.23(+0.84%)
Sep 25, 2014 28.13 28.14 27.84 27.89 1,423,114 -0.35(-1.23%)
Sep 24, 2014 28.05 28.31 27.94 28.24 760,450 +0.04(+0.13%)
Sep 23, 2014 28.34 28.48 28.19 28.21 800,136 -0.38(-1.32%)
Sep 22, 2014 28.79 28.79 28.47 28.58 877,677 -0.14(-0.50%)
Sep 19, 2014 28.94 28.98 28.72 28.73 734,389 -0.15(-0.52%)
Sep 18, 2014 28.87 28.96 28.85 28.87 1,014,910 +0.18(+0.64%)
Sep 17, 2014 28.79 28.92 28.64 28.69 1,110,406 +0.10(+0.35%)
Sep 16, 2014 28.28 28.64 28.27 28.59 1,351,931 +0.07(+0.25%)
Sep 15, 2014 28.57 28.57 28.46 28.52 1,147,830 -0.14(-0.50%)
Sep 12, 2014 28.67 28.75 28.53 28.66 1,299,402 -0.02(-0.07%)
Sep 11, 2014 28.60 28.77 28.53 28.68 2,260,951 -0.20(-0.69%)
Sep 10, 2014 28.73 28.89 28.68 28.88 787,698 +0.01(+0.05%)
Sep 09, 2014 28.98 28.98 28.74 28.87 879,626 -0.27(-0.93%)
Sep 08, 2014 29.25 29.39 29.08 29.14 906,595 -0.48(-1.63%)
Sep 05, 2014 29.52 29.64 29.34 29.62 1,329,428 +0.32(+1.09%)
Sep 04, 2014 29.30 29.51 29.21 29.30 6,068,072 +0.14(+0.46%)
Sep 03, 2014 29.22 29.30 29.13 29.17 1,058,562 +0.32(+1.11%)
Sep 02, 2014 28.87 28.87 28.73 28.85 1,126,655 +0.02(+0.07%)
Aug 29, 2014 28.80 28.82 28.82 28.82 1,482,054 -0.03(-0.10%)
Aug 28, 2014 28.85 28.92 28.79 28.85 900,861 -0.30(-1.02%)
Aug 27, 2014 29.29 29.31 29.08 29.15 795,909 +0.11(+0.37%)
Aug 26, 2014 29.05 29.21 29.03 29.05 1,037,271 +0.28(+0.96%)
Aug 25, 2014 28.70 28.87 28.62 28.77 1,132,063 +0.38(+1.33%)
Aug 22, 2014 28.57 28.65 28.29 28.39 7,610,762 -0.23(-0.82%)
Aug 21, 2014 28.52 28.68 28.52 28.63 7,361,528 +0.28(+0.98%)
Aug 20, 2014 28.18 28.39 28.14 28.35 1,230,410 -0.01(-0.05%)
Aug 19, 2014 28.32 28.37 28.27 28.36 2,111,407 -0.01(-0.05%)
Aug 18, 2014 28.34 28.38 28.27 28.38 1,774,082 +0.20(+0.71%)
Aug 15, 2014 28.47 28.53 27.86 28.18 5,529,223 -0.02(-0.08%)
Aug 14, 2014 28.21 28.22 28.09 28.20 939,445 +0.03(+0.10%)
Aug 13, 2014 28.16 28.26 28.06 28.17 1,587,761 +0.15(+0.53%)
Aug 12, 2014 27.96 28.18 27.93 28.02 1,311,035 +0.20(+0.72%)
Aug 11, 2014 27.86 27.96 27.77 27.82 3,291,397 -0.16(-0.58%)
Aug 08, 2014 27.75 27.96 27.62 27.99 4,255,693 +0.67(+2.45%)
Aug 07, 2014 27.80 27.91 27.22 27.32 2,242,671 -0.59(-2.12%)
Aug 06, 2014 27.83 28.05 27.83 27.91 1,581,937 -0.10(-0.36%)
Aug 05, 2014 28.46 28.46 27.89 28.01 2,033,536 -0.93(-3.22%)
Aug 04, 2014 28.90 29.00 28.70 28.94 1,580,935 +0.15(+0.52%)
Aug 01, 2014 28.94 29.09 28.69 28.79 2,077,377 -0.31(-1.08%)
Jul 31, 2014 29.37 29.42 29.09 29.10 1,680,283 -0.97(-3.22%)
Jul 30, 2014 30.02 30.23 29.89 30.07 771,662 +0.29(+0.98%)
Jul 29, 2014 30.02 30.03 29.77 29.78 1,136,989 -0.15(-0.50%)
Jul 28, 2014 29.83 29.99 29.72 29.93 653,994 -0.08(-0.26%)
Jul 25, 2014 29.99 30.08 29.84 30.01 1,174,908 +0.12(+0.40%)
Jul 24, 2014 29.85 29.95 29.81 29.89 1,039,909 +0.57(+1.94%)
Jul 23, 2014 29.48 29.48 29.30 29.32 1,098,286 +0.06(+0.19%)
Jul 22, 2014 29.30 29.38 29.23 29.26 1,331,078 +0.20(+0.69%)
Jul 21, 2014 28.95 29.12 28.89 29.06 2,030,658 -0.11(-0.37%)
Jul 18, 2014 29.00 29.26 28.87 29.17 3,424,214 +0.26(+0.89%)
Jul 17, 2014 29.31 29.46 28.90 28.91 1,387,200 -0.59(-2.00%)
Jul 16, 2014 29.55 29.60 29.45 29.50 1,265,108 +0.26(+0.90%)
Jul 15, 2014 29.37 29.39 29.02 29.24 1,174,870 -0.22(-0.75%)
Jul 14, 2014 29.49 29.58 29.43 29.46 805,145 +0.09(+0.31%)
Jul 11, 2014 29.29 29.38 29.13 29.37 852,194 -0.04(-0.12%)
Jul 10, 2014 29.03 29.43 28.95 29.40 3,668,165 -0.58(-1.92%)
Jul 09, 2014 29.78 30.03 29.75 29.98 854,667 +0.28(+0.93%)
Jul 08, 2014 29.84 29.84 29.58 29.70 1,656,314 -0.58(-1.90%)
Jul 07, 2014 30.26 30.30 30.16 30.28 1,236,026 -0.53(-1.71%)
Jul 03, 2014 30.75 30.80 30.80 30.80 351,290 +0.14(+0.46%)
Jul 02, 2014 30.48 30.66 30.45 30.66 3,198,019 +0.02(+0.07%)
Jul 01, 2014 30.53 30.72 30.48 30.64 1,934,044 +0.18(+0.58%)
Jun 30, 2014 30.27 30.49 30.26 30.46 2,204,992 +0.01(+0.05%)
Jun 27, 2014 30.37 30.49 30.25 30.45 542,068 -0.12(-0.40%)
Jun 26, 2014 30.53 30.57 30.13 30.57 736,349 +0.06(+0.19%)
Jun 25, 2014 30.25 30.53 30.16 30.51 760,205 -0.08(-0.25%)
Jun 24, 2014 30.81 30.85 30.55 30.59 706,595 -0.29(-0.93%)
Jun 23, 2014 30.80 30.90 30.70 30.88 737,918 -0.01(-0.02%)
Jun 20, 2014 30.89 30.89 30.81 30.88 590,508 -0.15(-0.48%)
Jun 19, 2014 31.18 31.21 31.00 31.03 770,099 +0.01(+0.02%)
Jun 18, 2014 30.59 31.02 30.54 31.02 3,641,243 +0.55(+1.80%)
Jun 17, 2014 30.35 30.50 30.33 30.48 696,380 +0.01(+0.02%)
Jun 16, 2014 30.32 30.50 30.31 30.47 743,619 -0.07(-0.23%)
Jun 13, 2014 30.64 30.67 30.41 30.54 559,647 +0.04(+0.12%)
Jun 12, 2014 30.59 30.62 30.43 30.50 1,057,752 +0.04(+0.14%)
Jun 11, 2014 30.59 30.60 30.42 30.46 809,883 -0.41(-1.34%)
Jun 10, 2014 30.78 30.88 30.66 30.88 2,671,527 -0.06(-0.20%)
Jun 06, 2014 30.78 30.95 30.72 30.94 3,271,249 +0.52(+1.71%)
Jun 05, 2014 30.23 30.43 30.01 30.42 4,191,488 +0.59(+1.98%)
Jun 04, 2014 29.72 29.85 29.64 29.83 962,415 -0.02(-0.07%)
Jun 03, 2014 29.86 29.95 29.81 29.85 937,650 -0.15(-0.49%)
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.