Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.36 +0.07 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 2,918,313 -0.28(-1.08%)
May 28, 2015 25.71 25.82 25.46 25.80 1,714,608 +0.08(+0.31%)
May 27, 2015 25.41 25.76 25.35 25.72 6,943,388 +0.37(+1.47%)
May 26, 2015 25.63 25.63 25.25 25.35 1,981,729 -1.04(-3.94%)
May 22, 2015 26.51 26.39 26.39 26.39 1,407,865 -0.33(-1.23%)
May 21, 2015 26.56 26.77 26.53 26.72 1,977,035 +0.11(+0.41%)
May 20, 2015 26.57 26.74 26.50 26.61 1,075,959 +0.07(+0.28%)
May 19, 2015 26.46 26.63 26.46 26.54 1,503,159 -0.17(-0.63%)
May 18, 2015 26.61 26.80 26.55 26.70 983,745 -0.32(-1.17%)
May 15, 2015 26.83 27.06 26.72 27.02 1,306,725 -0.05(-0.19%)
May 14, 2015 26.95 27.09 26.89 27.07 2,983,528 +0.40(+1.48%)
May 13, 2015 26.81 26.92 26.65 26.67 3,541,984 +0.28(+1.06%)
May 12, 2015 26.45 26.51 26.36 26.40 822,231 -0.02(-0.08%)
May 11, 2015 26.43 26.54 26.36 26.42 1,055,762 -0.21(-0.77%)
May 08, 2015 26.32 26.67 26.29 26.62 1,067,595 +0.59(+2.28%)
May 07, 2015 25.95 26.21 25.87 26.03 885,435 -0.07(-0.28%)
May 06, 2015 26.11 26.34 26.02 26.10 1,715,913 +0.32(+1.22%)
May 05, 2015 26.15 26.15 25.71 25.79 1,757,545 -0.65(-2.44%)
May 04, 2015 26.52 26.57 26.42 26.43 953,701 -0.15(-0.58%)
May 01, 2015 26.44 26.62 26.37 26.59 679,963 +0.26(+0.97%)
Apr 30, 2015 26.31 26.52 26.26 26.33 1,902,435 +0.15(+0.56%)
Apr 29, 2015 26.28 26.49 26.06 26.18 1,500,646 -0.19(-0.72%)
Apr 28, 2015 26.23 26.39 26.21 26.37 1,092,371 +0.26(+1.01%)
Apr 27, 2015 26.08 26.29 26.08 26.11 1,471,187 +0.24(+0.94%)
Apr 24, 2015 25.74 25.95 25.59 25.87 2,044,836 +0.23(+0.89%)
Apr 23, 2015 25.25 25.71 25.25 25.64 3,535,603 +0.25(+0.98%)
Apr 22, 2015 25.26 25.41 25.11 25.39 1,108,451 +0.01(+0.06%)
Apr 21, 2015 25.38 25.44 25.33 25.38 686,659 +0.15(+0.58%)
Apr 20, 2015 25.13 25.34 25.10 25.23 799,660 -0.15(-0.58%)
Apr 17, 2015 25.36 25.45 25.18 25.38 1,901,163 -0.46(-1.79%)
Apr 16, 2015 25.86 25.96 25.66 25.84 1,353,762 -0.10(-0.37%)
Apr 15, 2015 25.93 26.02 25.75 25.93 1,399,221 +0.04(+0.17%)
Apr 14, 2015 25.80 25.91 25.76 25.89 2,766,906 +0.10(+0.40%)
Apr 13, 2015 25.84 25.95 25.73 25.79 3,503,858 +0.05(+0.20%)
Apr 10, 2015 25.65 25.74 25.55 25.74 1,029,834 -0.13(-0.51%)
Apr 09, 2015 25.97 26.00 25.78 25.87 1,842,396 -0.16(-0.62%)
Apr 08, 2015 26.25 26.25 25.93 26.03 1,403,647 -0.14(-0.53%)
Apr 07, 2015 26.34 26.45 26.16 26.17 4,875,527 -0.37(-1.41%)
Apr 06, 2015 26.31 26.75 26.12 26.54 5,028,735 +0.28(+1.06%)
Apr 02, 2015 26.06 26.26 26.26 26.26 4,117,460 +0.44(+1.70%)
Apr 01, 2015 25.81 25.84 25.54 25.82 3,878,310 +0.33(+1.29%)
Mar 31, 2015 25.41 25.63 25.40 25.49 2,523,370 -0.18(-0.71%)
Mar 30, 2015 25.71 25.81 25.67 25.68 4,886,744 +0.03(+0.11%)
Mar 27, 2015 25.55 25.69 25.42 25.65 2,656,120 +0.06(+0.23%)
Mar 26, 2015 25.60 25.72 25.33 25.59 2,141,202 -0.15(-0.60%)
Mar 25, 2015 25.83 25.93 25.73 25.74 3,348,780 -0.12(-0.48%)
Mar 24, 2015 25.93 26.02 25.82 25.87 1,725,450 +0.20(+0.77%)
Mar 23, 2015 25.62 25.74 25.49 25.67 1,399,482 +0.44(+1.74%)
Mar 20, 2015 24.92 25.42 24.83 25.23 2,259,120 +1.12(+4.65%)
Mar 19, 2015 24.14 24.21 24.01 24.11 1,852,648 -0.35(-1.44%)
Mar 18, 2015 24.00 24.58 23.86 24.46 1,538,630 +0.38(+1.58%)
Mar 17, 2015 23.95 24.09 23.84 24.08 1,653,464 -0.01(-0.03%)
Mar 16, 2015 24.08 24.17 24.06 24.09 1,016,132 +0.25(+1.05%)
Mar 13, 2015 23.91 23.93 23.68 23.84 1,264,627 -0.23(-0.94%)
Mar 12, 2015 24.00 24.11 23.88 24.07 1,290,210 +0.21(+0.89%)
Mar 11, 2015 23.82 23.99 23.67 23.85 1,453,005 -0.08(-0.34%)
Mar 10, 2015 24.08 24.14 23.92 23.93 2,465,480 -0.75(-3.03%)
Mar 09, 2015 24.63 24.71 24.50 24.68 1,283,589 +0.11(+0.45%)
Mar 06, 2015 24.83 24.86 24.55 24.57 2,083,989 -0.61(-2.42%)
Mar 05, 2015 25.21 25.30 25.10 25.18 1,490,608 +0.01(+0.03%)
Mar 04, 2015 25.14 25.19 24.94 25.17 1,500,707 -0.22(-0.87%)
Mar 03, 2015 25.41 25.44 25.30 25.39 1,066,912 -0.32(-1.23%)
Mar 02, 2015 25.72 25.74 25.60 25.71 931,083 +0.07(+0.29%)
Feb 27, 2015 25.56 25.74 25.43 25.63 914,935 +0.09(+0.34%)
Feb 26, 2015 25.56 25.64 25.50 25.55 1,743,862 -0.12(-0.46%)
Feb 25, 2015 25.64 25.72 25.63 25.66 2,282,322 -0.09(-0.34%)
Feb 24, 2015 25.59 25.77 25.55 25.75 1,130,455 +0.23(+0.89%)
Feb 23, 2015 25.50 25.62 25.42 25.52 2,043,564 -0.29(-1.11%)
Feb 20, 2015 25.07 25.86 24.95 25.81 2,836,712 +0.47(+1.85%)
Feb 19, 2015 25.37 25.51 25.25 25.34 6,328,688 -0.01(-0.03%)
Feb 18, 2015 25.25 25.44 25.14 25.35 4,002,558 +0.04(+0.17%)
Feb 17, 2015 25.11 25.33 24.86 25.30 2,050,637 +0.08(+0.32%)
Feb 13, 2015 25.17 25.22 25.22 25.22 1,278,947 +0.31(+1.24%)
Feb 12, 2015 24.58 24.92 24.57 24.92 1,716,404 +0.84(+3.47%)
Feb 11, 2015 24.17 24.17 23.90 24.08 1,689,959 -0.34(-1.41%)
Feb 10, 2015 24.38 24.48 24.18 24.42 1,288,439 +0.43(+1.80%)
Feb 09, 2015 23.91 24.09 23.87 23.99 893,697 -0.34(-1.39%)
Feb 06, 2015 24.53 24.65 24.26 24.33 1,455,279 -0.44(-1.78%)
Feb 05, 2015 24.50 24.78 24.44 24.77 1,066,718 +0.43(+1.75%)
Feb 04, 2015 24.62 24.78 24.31 24.34 1,761,530 -0.69(-2.75%)
Feb 03, 2015 24.73 25.04 24.73 25.03 2,325,864 +0.92(+3.83%)
Feb 02, 2015 23.71 24.12 23.66 24.11 2,246,362 +0.19(+0.80%)
Jan 30, 2015 24.23 24.34 23.88 23.92 1,647,588 -0.66(-2.68%)
Jan 29, 2015 24.26 24.60 24.18 24.58 2,661,854 +0.79(+3.33%)
Jan 28, 2015 24.34 24.37 23.77 23.79 3,682,736 -0.97(-3.94%)
Jan 27, 2015 24.67 24.82 24.53 24.76 2,847,653 +0.04(+0.15%)
Jan 26, 2015 24.66 24.81 24.58 24.72 1,312,215 +0.51(+2.09%)
Jan 23, 2015 24.37 24.48 24.22 24.22 2,796,521 -0.54(-2.16%)
Jan 22, 2015 24.63 24.84 24.49 24.75 6,858,812 +0.09(+0.36%)
Jan 21, 2015 24.30 24.67 24.26 24.67 1,754,770 +0.19(+0.78%)
Jan 20, 2015 24.54 24.59 24.34 24.48 1,657,079 +0.48(+1.99%)
Jan 16, 2015 23.68 24.06 23.62 24.00 2,838,380 +0.24(+1.02%)
Jan 15, 2015 23.82 23.93 23.65 23.76 2,308,047 -0.15(-0.64%)
Jan 14, 2015 23.81 23.98 23.74 23.91 5,914,129 +0.16(+0.68%)
Jan 13, 2015 23.93 24.07 23.50 23.75 5,244,244 +0.10(+0.43%)
Jan 12, 2015 23.74 23.82 23.48 23.65 1,640,059 -0.05(-0.22%)
Jan 09, 2015 23.80 23.85 23.30 23.70 2,639,241 -0.36(-1.49%)
Jan 08, 2015 24.18 24.56 24.01 24.06 2,709,398 -0.32(-1.32%)
Jan 07, 2015 24.26 24.43 23.94 24.38 2,450,857 +0.22(+0.91%)
Jan 06, 2015 24.53 24.68 24.07 24.16 1,757,148 -0.41(-1.67%)
Jan 05, 2015 24.95 24.95 24.53 24.57 1,581,660 -1.07(-4.17%)
Jan 02, 2015 25.81 25.90 25.58 25.64 1,591,067 +0.26(+1.01%)
Dec 31, 2014 25.66 25.38 25.38 25.38 1,240,476 -0.33(-1.28%)
Dec 30, 2014 25.88 25.93 25.71 25.71 1,156,475 -0.31(-1.18%)
Dec 29, 2014 25.80 26.12 25.79 26.02 2,471,008 -0.46(-1.74%)
Dec 26, 2014 26.49 26.62 26.31 26.48 467,042 +0.00(+0.00%)
Dec 24, 2014 26.34 26.48 26.48 26.48 1,002,285 +0.16(+0.61%)
Dec 23, 2014 26.23 26.43 26.19 26.32 4,036,567 +0.06(+0.22%)
Dec 22, 2014 26.12 26.27 26.02 26.26 1,886,128 +0.17(+0.65%)
Dec 19, 2014 26.06 26.26 25.98 26.10 2,945,738 -0.29(-1.11%)
Dec 18, 2014 26.15 26.43 26.01 26.39 3,244,604 +0.55(+2.13%)
Dec 17, 2014 25.51 26.00 25.19 25.84 2,998,529 +0.32(+1.27%)
Dec 16, 2014 25.13 25.94 25.09 25.52 2,228,247 +0.24(+0.96%)
Dec 15, 2014 25.99 26.06 25.23 25.27 2,391,938 -0.44(-1.72%)
Dec 12, 2014 26.28 26.42 25.70 25.71 1,283,097 -0.60(-2.27%)
Dec 11, 2014 26.42 26.65 26.29 26.31 1,162,911 -0.03(-0.11%)
Dec 10, 2014 26.67 26.69 26.31 26.34 2,052,741 -0.46(-1.73%)
Dec 09, 2014 26.75 26.92 26.60 26.80 1,135,178 -0.41(-1.52%)
Dec 08, 2014 27.33 27.42 27.19 27.22 1,216,230 -0.28(-1.01%)
Dec 05, 2014 27.49 27.56 27.42 27.49 2,402,916 +0.29(+1.07%)
Dec 04, 2014 27.31 27.44 27.00 27.20 3,095,171 -0.40(-1.44%)
Dec 03, 2014 27.60 27.64 27.49 27.60 1,008,903 +0.16(+0.60%)
Dec 02, 2014 27.41 27.44 27.32 27.44 990,151 +0.14(+0.52%)
Dec 01, 2014 27.39 27.41 27.26 27.29 1,158,398 -0.18(-0.65%)
Nov 28, 2014 27.51 27.54 27.46 27.47 351,315 +0.06(+0.21%)
Nov 26, 2014 27.32 27.42 27.42 27.42 431,602 -0.05(-0.18%)
Nov 25, 2014 27.51 27.56 27.36 27.47 1,578,285 +0.21(+0.78%)
Nov 24, 2014 27.26 27.29 27.07 27.25 1,995,624 +0.52(+1.94%)
Nov 21, 2014 26.78 26.84 26.60 26.73 1,990,161 +0.51(+1.95%)
Nov 20, 2014 26.13 26.29 26.12 26.22 778,188 -0.43(-1.63%)
Nov 19, 2014 26.90 26.90 26.56 26.65 1,306,048 -0.21(-0.77%)
Nov 18, 2014 26.75 26.89 26.68 26.86 1,374,142 +0.52(+1.97%)
Nov 17, 2014 26.08 26.37 26.06 26.34 782,869 +0.32(+1.23%)
Nov 14, 2014 25.76 26.08 25.74 26.02 1,251,143 +0.11(+0.41%)
Nov 13, 2014 25.69 26.00 25.65 25.91 4,604,056 +0.04(+0.14%)
Nov 12, 2014 25.88 26.00 25.82 25.88 574,046 -0.45(-1.70%)
Nov 11, 2014 26.28 26.38 26.18 26.33 2,674,766 +0.23(+0.87%)
Nov 10, 2014 25.95 26.15 25.87 26.10 541,100 +0.28(+1.07%)
Nov 07, 2014 25.62 25.85 25.45 25.82 1,134,113 -0.25(-0.96%)
Nov 06, 2014 26.32 26.42 25.88 26.07 1,422,623 -0.18(-0.68%)
Nov 05, 2014 26.29 26.31 26.17 26.25 981,810 +0.02(+0.08%)
Nov 04, 2014 26.36 26.40 26.01 26.23 1,519,618 -0.30(-1.13%)
Nov 03, 2014 26.63 26.65 26.32 26.53 1,081,995 -0.38(-1.43%)
Oct 31, 2014 26.70 26.91 26.65 26.91 1,493,487 +0.38(+1.42%)
Oct 30, 2014 26.06 26.59 26.03 26.53 2,457,474 +0.11(+0.40%)
Oct 29, 2014 26.96 26.99 26.29 26.43 2,863,890 -0.80(-2.95%)
Oct 28, 2014 27.12 27.24 27.03 27.23 828,956 +0.68(+2.57%)
Oct 27, 2014 26.31 26.92 26.92 26.55 1,400,048 -0.38(-1.40%)
Oct 24, 2014 26.85 26.93 26.72 26.92 4,035,605 +0.29(+1.10%)
Oct 23, 2014 26.59 26.80 26.51 26.63 2,894,761 +0.43(+1.66%)
Oct 22, 2014 26.42 26.57 26.19 26.20 1,017,520 -0.36(-1.34%)
Oct 21, 2014 26.32 26.59 26.29 26.55 1,642,198 +0.43(+1.63%)
Oct 20, 2014 25.69 26.18 25.69 26.13 2,883,378 +0.45(+1.75%)
Oct 17, 2014 25.74 25.90 25.57 25.68 5,228,134 +0.61(+2.44%)
Oct 16, 2014 24.65 25.37 24.60 25.07 4,995,479 -0.67(-2.60%)
Oct 15, 2014 26.16 25.89 25.15 25.74 3,197,972 -0.43(-1.63%)
Oct 14, 2014 26.30 26.41 26.11 26.16 3,517,636 +0.12(+0.46%)
Oct 13, 2014 26.43 26.48 26.03 26.04 2,709,367 +0.07(+0.27%)
Oct 10, 2014 26.32 26.50 25.94 25.97 2,183,816 -0.25(-0.95%)
Oct 09, 2014 26.80 26.90 26.16 26.22 1,734,158 -1.01(-3.71%)
Oct 08, 2014 26.85 27.28 26.66 27.23 3,053,658 +0.65(+2.46%)
Oct 07, 2014 26.94 27.00 26.58 26.58 1,614,664 -0.78(-2.84%)
Oct 06, 2014 27.41 27.42 27.15 27.35 1,909,956 +0.40(+1.48%)
Oct 03, 2014 26.80 27.02 26.78 26.95 3,133,400 -0.03(-0.11%)
Oct 02, 2014 27.31 27.31 26.75 26.98 1,931,710 -0.51(-1.84%)
Oct 01, 2014 27.68 27.71 27.42 27.49 1,303,030 -0.19(-0.69%)
Sep 30, 2014 27.67 27.93 27.56 27.68 7,074,876 +0.05(+0.18%)
Sep 29, 2014 27.56 27.66 27.52 27.63 1,359,097 -0.51(-1.80%)
Sep 26, 2014 28.00 28.20 27.93 28.13 742,892 +0.23(+0.84%)
Sep 25, 2014 28.13 28.15 27.85 27.90 1,422,799 -0.35(-1.23%)
Sep 24, 2014 28.06 28.31 27.94 28.25 760,282 +0.04(+0.13%)
Sep 23, 2014 28.35 28.49 28.20 28.21 799,959 -0.38(-1.32%)
Sep 22, 2014 28.80 28.80 28.48 28.59 877,483 -0.14(-0.50%)
Sep 19, 2014 28.95 28.99 28.72 28.73 734,227 -0.15(-0.52%)
Sep 18, 2014 28.87 28.97 28.85 28.88 1,014,685 +0.18(+0.64%)
Sep 17, 2014 28.80 28.92 28.64 28.70 1,110,160 +0.10(+0.35%)
Sep 16, 2014 28.29 28.65 28.28 28.60 1,351,632 +0.07(+0.25%)
Sep 15, 2014 28.58 28.58 28.46 28.53 1,147,575 -0.14(-0.50%)
Sep 12, 2014 28.67 28.76 28.54 28.67 1,299,114 -0.02(-0.07%)
Sep 11, 2014 28.60 28.77 28.54 28.69 2,260,450 -0.20(-0.69%)
Sep 10, 2014 28.74 28.90 28.68 28.89 787,524 +0.01(+0.05%)
Sep 09, 2014 28.99 28.99 28.75 28.87 879,431 -0.27(-0.93%)
Sep 08, 2014 29.26 29.39 29.09 29.14 906,394 -0.48(-1.63%)
Sep 05, 2014 29.53 29.65 29.35 29.63 1,329,134 +0.32(+1.09%)
Sep 04, 2014 29.31 29.51 29.22 29.31 6,066,729 +0.14(+0.46%)
Sep 03, 2014 29.22 29.31 29.13 29.17 1,058,327 +0.32(+1.11%)
Sep 02, 2014 28.88 28.88 28.73 28.85 1,126,406 +0.02(+0.07%)
Aug 29, 2014 28.81 28.83 28.83 28.83 1,481,726 -0.03(-0.10%)
Aug 28, 2014 28.85 28.92 28.80 28.86 900,661 -0.30(-1.03%)
Aug 27, 2014 29.29 29.32 29.09 29.16 795,733 +0.11(+0.37%)
Aug 26, 2014 29.05 29.22 29.04 29.05 1,037,041 +0.28(+0.96%)
Aug 25, 2014 28.70 28.87 28.62 28.77 1,131,812 +0.38(+1.33%)
Aug 22, 2014 28.58 28.65 28.30 28.40 7,609,077 -0.23(-0.82%)
Aug 21, 2014 28.53 28.68 28.53 28.63 7,359,898 +0.28(+0.98%)
Aug 20, 2014 28.19 28.40 28.15 28.35 1,230,138 -0.01(-0.05%)
Aug 19, 2014 28.33 28.38 28.27 28.37 2,110,940 -0.01(-0.05%)
Aug 18, 2014 28.35 28.38 28.28 28.38 1,773,690 +0.20(+0.71%)
Aug 15, 2014 28.48 28.53 27.86 28.18 5,527,999 -0.02(-0.08%)
Aug 14, 2014 28.22 28.23 28.10 28.21 939,237 +0.03(+0.10%)
Aug 13, 2014 28.17 28.26 28.06 28.18 1,587,409 +0.15(+0.53%)
Aug 12, 2014 27.97 28.19 27.93 28.03 1,310,745 +0.20(+0.72%)
Aug 11, 2014 27.86 27.96 27.77 27.83 3,290,668 -0.16(-0.58%)
Aug 08, 2014 27.76 27.96 27.62 27.99 4,254,751 +0.67(+2.45%)
Aug 07, 2014 27.81 27.91 27.22 27.32 2,242,174 -0.59(-2.12%)
Aug 06, 2014 27.84 28.06 27.84 27.91 1,581,587 -0.10(-0.36%)
Aug 05, 2014 28.46 28.46 27.90 28.01 2,033,085 -0.93(-3.22%)
Aug 04, 2014 28.91 29.01 28.71 28.95 1,580,585 +0.15(+0.52%)
Aug 01, 2014 28.95 29.09 28.70 28.80 2,076,917 -0.31(-1.08%)
Jul 31, 2014 29.38 29.43 29.09 29.11 1,679,911 -0.97(-3.22%)
Jul 30, 2014 30.03 30.23 29.89 30.08 771,491 +0.29(+0.98%)
Jul 29, 2014 30.03 30.04 29.78 29.78 1,136,737 -0.15(-0.50%)
Jul 28, 2014 29.83 30.00 29.73 29.93 653,850 -0.08(-0.26%)
Jul 25, 2014 30.00 30.09 29.84 30.01 1,174,648 +0.12(+0.40%)
Jul 24, 2014 29.86 29.96 29.81 29.89 1,039,679 +0.57(+1.94%)
Jul 23, 2014 29.49 29.49 29.31 29.32 1,098,043 +0.06(+0.19%)
Jul 22, 2014 29.31 29.39 29.24 29.27 1,330,784 +0.20(+0.69%)
Jul 21, 2014 28.96 29.13 28.90 29.07 2,030,208 -0.11(-0.37%)
Jul 18, 2014 29.01 29.27 28.88 29.17 3,423,456 +0.26(+0.89%)
Jul 17, 2014 29.32 29.46 28.90 28.92 1,386,893 -0.59(-2.00%)
Jul 16, 2014 29.56 29.61 29.46 29.51 1,264,828 +0.26(+0.90%)
Jul 15, 2014 29.37 29.39 29.02 29.24 1,174,610 -0.22(-0.75%)
Jul 14, 2014 29.49 29.59 29.44 29.46 804,967 +0.09(+0.31%)
Jul 11, 2014 29.30 29.39 29.14 29.37 852,006 -0.04(-0.12%)
Jul 10, 2014 29.04 29.44 28.95 29.41 3,667,353 -0.58(-1.92%)
Jul 09, 2014 29.78 30.03 29.76 29.98 854,478 +0.28(+0.93%)
Jul 08, 2014 29.84 29.84 29.59 29.71 1,655,947 -0.58(-1.90%)
Jul 07, 2014 30.27 30.31 30.16 30.28 1,235,752 -0.53(-1.71%)
Jul 03, 2014 30.75 30.81 30.81 30.81 351,212 +0.14(+0.46%)
Jul 02, 2014 30.48 30.67 30.45 30.67 3,197,311 +0.02(+0.07%)
Jul 01, 2014 30.53 30.72 30.48 30.65 1,933,616 +0.18(+0.58%)
Jun 30, 2014 30.28 30.50 30.27 30.47 2,204,504 +0.01(+0.05%)
Jun 27, 2014 30.38 30.50 30.26 30.45 541,948 -0.12(-0.40%)
Jun 26, 2014 30.54 30.57 30.13 30.57 736,186 +0.06(+0.19%)
Jun 25, 2014 30.25 30.53 30.17 30.52 760,037 -0.08(-0.25%)
Jun 24, 2014 30.82 30.86 30.56 30.59 706,439 -0.29(-0.93%)
Jun 23, 2014 30.81 30.91 30.71 30.88 737,755 -0.01(-0.02%)
Jun 20, 2014 30.90 30.90 30.82 30.89 590,377 -0.15(-0.48%)
Jun 19, 2014 31.19 31.21 31.01 31.04 769,929 +0.01(+0.02%)
Jun 18, 2014 30.59 31.03 30.55 31.03 3,640,438 +0.55(+1.80%)
Jun 17, 2014 30.36 30.50 30.33 30.48 696,226 +0.01(+0.02%)
Jun 16, 2014 30.33 30.50 30.31 30.48 743,454 -0.07(-0.23%)
Jun 13, 2014 30.64 30.68 30.41 30.55 559,524 +0.04(+0.12%)
Jun 12, 2014 30.59 30.62 30.43 30.51 1,057,517 +0.04(+0.14%)
Jun 11, 2014 30.59 30.61 30.43 30.47 809,703 -0.41(-1.34%)
Jun 10, 2014 30.79 30.88 30.67 30.88 2,670,936 -0.06(-0.20%)
Jun 06, 2014 30.79 30.95 30.73 30.95 3,270,525 +0.52(+1.71%)
Jun 05, 2014 30.24 30.43 30.02 30.43 4,190,560 +0.59(+1.98%)
Jun 04, 2014 29.72 29.86 29.65 29.84 962,203 -0.02(-0.07%)
Jun 03, 2014 29.87 29.96 29.82 29.86 937,443 -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.