Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.60 +0.22 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 26.30 26.20 26.20 26.20 1,495,506 -0.54(-2.02%)
Dec 30, 2015 26.81 26.81 26.66 26.74 750,224 -0.03(-0.13%)
Dec 29, 2015 26.69 26.81 26.69 26.77 1,010,420 +0.21(+0.79%)
Dec 28, 2015 26.55 26.59 26.47 26.56 800,188 +0.03(+0.13%)
Dec 24, 2015 26.44 26.53 26.53 26.53 454,031 +0.06(+0.22%)
Dec 23, 2015 26.21 26.48 26.17 26.47 2,040,527 +0.43(+1.65%)
Dec 22, 2015 25.95 26.06 25.84 26.04 1,147,078 +0.24(+0.92%)
Dec 21, 2015 25.99 26.00 25.72 25.80 1,463,905 +0.05(+0.20%)
Dec 18, 2015 25.94 26.00 25.69 25.75 1,522,443 -0.22(-0.84%)
Dec 17, 2015 26.20 26.20 25.96 25.97 1,333,402 -0.44(-1.66%)
Dec 16, 2015 26.19 26.45 26.10 26.41 903,865 +0.51(+1.99%)
Dec 15, 2015 25.89 26.00 25.86 25.89 1,394,146 +0.18(+0.69%)
Dec 14, 2015 25.82 25.87 25.54 25.72 1,669,541 -0.03(-0.13%)
Dec 11, 2015 25.88 25.91 25.74 25.75 1,074,486 -0.32(-1.23%)
Dec 10, 2015 26.21 26.25 26.04 26.07 875,769 -0.04(-0.16%)
Dec 09, 2015 26.17 26.31 25.93 26.11 1,521,432 -0.12(-0.45%)
Dec 08, 2015 26.17 26.27 26.11 26.23 986,999 -0.23(-0.86%)
Dec 07, 2015 26.47 26.48 26.33 26.46 800,628 -0.17(-0.63%)
Dec 04, 2015 26.21 26.65 26.21 26.63 1,586,677 +0.26(+0.99%)
Dec 03, 2015 26.45 26.45 26.24 26.37 1,371,677 +0.17(+0.64%)
Dec 02, 2015 26.19 26.30 26.14 26.20 648,586 -0.03(-0.10%)
Dec 01, 2015 26.16 26.22 26.04 26.22 448,215 +0.15(+0.58%)
Nov 30, 2015 26.10 26.22 26.07 26.07 698,981 +0.05(+0.19%)
Nov 27, 2015 26.07 26.11 26.01 26.02 162,483 -0.02(-0.06%)
Nov 25, 2015 26.14 26.04 26.04 26.04 598,463 +0.14(+0.52%)
Nov 24, 2015 25.76 25.97 25.76 25.90 567,410 -0.10(-0.39%)
Nov 23, 2015 26.06 26.13 25.94 26.00 615,204 -0.27(-1.03%)
Nov 20, 2015 26.50 26.52 26.25 26.27 524,521 -0.17(-0.64%)
Nov 19, 2015 26.45 26.51 26.36 26.44 723,620 +0.10(+0.38%)
Nov 18, 2015 26.27 26.37 26.17 26.34 547,962 +0.19(+0.71%)
Nov 17, 2015 26.16 26.27 26.10 26.16 497,767 +0.04(+0.16%)
Nov 16, 2015 25.84 26.11 25.80 26.11 610,892 +0.28(+1.08%)
Nov 13, 2015 25.94 25.97 25.82 25.83 1,102,077 -0.26(-1.00%)
Nov 12, 2015 26.12 26.36 26.08 26.10 671,506 -0.25(-0.96%)
Nov 11, 2015 26.48 26.50 26.33 26.35 1,646,831 +0.08(+0.32%)
Nov 10, 2015 26.16 26.27 26.13 26.27 492,338 -0.15(-0.58%)
Nov 09, 2015 26.44 26.48 26.32 26.42 1,153,062 -0.30(-1.11%)
Nov 06, 2015 26.66 26.71 26.56 26.71 621,351 -0.20(-0.75%)
Nov 05, 2015 26.98 26.98 26.80 26.91 882,848 +0.04(+0.16%)
Nov 04, 2015 27.07 27.08 26.82 26.87 500,100 -0.14(-0.53%)
Nov 03, 2015 26.86 27.03 26.80 27.02 548,211 -0.09(-0.34%)
Nov 02, 2015 27.01 27.12 26.98 27.11 493,421 +0.30(+1.10%)
Oct 30, 2015 26.83 27.02 26.81 26.81 585,891 -0.11(-0.41%)
Oct 29, 2015 26.75 26.93 26.75 26.92 375,914 +0.05(+0.19%)
Oct 28, 2015 26.91 27.07 26.64 26.87 710,328 +0.18(+0.66%)
Oct 27, 2015 26.75 26.84 26.64 26.70 608,704 -0.23(-0.85%)
Oct 26, 2015 27.05 27.08 26.92 26.92 702,121 -0.24(-0.90%)
Oct 23, 2015 27.13 27.19 27.07 27.17 567,741 +0.24(+0.88%)
Oct 22, 2015 26.70 27.02 26.67 26.93 732,837 +0.30(+1.11%)
Oct 21, 2015 26.85 26.88 26.64 26.64 483,178 -0.25(-0.94%)
Oct 20, 2015 26.96 27.00 26.86 26.89 387,074 -0.08(-0.31%)
Oct 19, 2015 27.05 27.05 26.90 26.97 420,431 -0.15(-0.56%)
Oct 16, 2015 27.10 27.15 27.02 27.13 691,406 -0.07(-0.25%)
Oct 15, 2015 26.77 27.19 26.75 27.19 562,590 +0.38(+1.42%)
Oct 14, 2015 26.76 26.86 26.70 26.81 1,285,448 +0.10(+0.38%)
Oct 13, 2015 26.72 26.84 26.68 26.71 1,405,086 -0.18(-0.66%)
Oct 12, 2015 26.84 26.92 26.81 26.89 1,239,385 -0.03(-0.09%)
Oct 09, 2015 26.94 27.01 26.81 26.91 964,050 +0.06(+0.22%)
Oct 08, 2015 26.47 26.89 26.46 26.86 1,184,802 +0.29(+1.08%)
Oct 07, 2015 26.61 26.72 26.36 26.57 1,273,526 -0.19(-0.69%)
Oct 06, 2015 26.65 26.83 26.65 26.75 1,254,547 +0.15(+0.57%)
Oct 05, 2015 26.34 26.61 26.34 26.60 1,029,195 +0.45(+1.71%)
Oct 02, 2015 25.80 26.16 25.73 26.16 1,048,387 +0.34(+1.31%)
Oct 01, 2015 25.90 25.94 25.62 25.82 1,720,550 +0.00(+0.00%)
Sep 30, 2015 25.74 25.83 25.61 25.82 1,252,841 +0.56(+2.20%)
Sep 29, 2015 25.24 25.39 25.18 25.26 793,767 +0.07(+0.27%)
Sep 28, 2015 25.65 25.65 25.15 25.19 599,302 -0.20(-0.80%)
Sep 25, 2015 25.68 25.78 25.33 25.40 1,504,533 +0.07(+0.27%)
Sep 24, 2015 25.39 25.41 25.19 25.33 1,419,162 -0.16(-0.63%)
Sep 23, 2015 25.83 25.83 25.44 25.49 795,645 -0.40(-1.53%)
Sep 22, 2015 25.96 26.00 25.69 25.89 1,243,459 -0.72(-2.70%)
Sep 21, 2015 26.79 26.80 26.52 26.60 667,270 -0.08(-0.32%)
Sep 18, 2015 26.86 27.02 26.67 26.69 908,104 -0.44(-1.62%)
Sep 17, 2015 26.93 27.33 26.86 27.13 1,151,465 +0.07(+0.25%)
Sep 16, 2015 26.96 27.07 26.91 27.06 813,401 +0.30(+1.10%)
Sep 15, 2015 26.59 26.79 26.57 26.76 783,157 +0.22(+0.83%)
Sep 14, 2015 26.56 26.56 26.41 26.54 575,964 -0.27(-1.01%)
Sep 11, 2015 26.53 26.81 26.53 26.81 562,506 +0.09(+0.35%)
Sep 10, 2015 26.58 26.85 26.54 26.72 1,048,037 +0.13(+0.48%)
Sep 09, 2015 26.94 26.97 26.56 26.59 1,211,395 -0.02(-0.06%)
Sep 08, 2015 26.54 26.61 26.41 26.61 1,602,134 +0.42(+1.61%)
Sep 04, 2015 26.15 26.19 26.19 26.19 809,246 -0.34(-1.27%)
Sep 03, 2015 26.59 26.70 26.45 26.53 970,371 +0.13(+0.48%)
Sep 02, 2015 26.47 26.48 26.16 26.40 1,435,710 +0.17(+0.64%)
Sep 01, 2015 26.38 26.46 26.20 26.23 1,217,396 -0.62(-2.33%)
Aug 31, 2015 26.88 27.02 26.75 26.86 1,220,502 -0.04(-0.16%)
Aug 28, 2015 26.81 27.05 26.80 26.90 2,062,433 -0.22(-0.81%)
Aug 27, 2015 27.01 27.18 26.89 27.12 1,431,747 +0.08(+0.31%)
Aug 26, 2015 27.13 27.14 26.54 27.03 1,910,916 +0.24(+0.91%)
Aug 25, 2015 27.60 27.60 26.71 26.79 2,732,020 +0.22(+0.83%)
Aug 24, 2015 26.41 27.20 26.00 26.57 3,248,338 -0.45(-1.66%)
Aug 21, 2015 27.56 27.60 26.98 27.02 1,624,592 -0.68(-2.47%)
Aug 20, 2015 27.99 27.99 27.70 27.70 826,526 -0.53(-1.88%)
Aug 19, 2015 28.11 28.32 28.05 28.23 619,536 +0.01(+0.03%)
Aug 18, 2015 28.27 28.32 28.20 28.22 435,264 -0.13(-0.45%)
Aug 17, 2015 28.17 28.36 28.14 28.35 315,747 +0.05(+0.18%)
Aug 14, 2015 28.21 28.30 28.12 28.30 484,924 +0.14(+0.48%)
Aug 13, 2015 28.25 28.26 28.11 28.16 336,573 +0.04(+0.15%)
Aug 12, 2015 27.96 28.12 27.83 28.12 922,363 -0.04(-0.15%)
Aug 11, 2015 28.34 28.36 28.10 28.16 733,625 -0.41(-1.42%)
Aug 10, 2015 28.30 28.59 28.30 28.57 583,355 +0.30(+1.04%)
Aug 07, 2015 28.22 28.35 28.17 28.27 611,023 -0.18(-0.62%)
Aug 06, 2015 28.54 28.56 28.38 28.45 593,131 -0.22(-0.77%)
Aug 05, 2015 28.59 28.70 28.59 28.67 778,715 +0.00(+0.00%)
Aug 04, 2015 28.79 28.79 28.59 28.67 755,792 -0.08(-0.29%)
Aug 03, 2015 28.87 28.87 28.64 28.75 893,848 -0.03(-0.09%)
Jul 31, 2015 28.99 28.99 28.70 28.78 639,615 +0.15(+0.53%)
Jul 30, 2015 28.53 28.64 28.40 28.63 519,396 +0.02(+0.06%)
Jul 29, 2015 28.54 28.78 28.54 28.61 661,520 +0.09(+0.33%)
Jul 28, 2015 28.27 28.52 28.19 28.52 559,295 +0.45(+1.59%)
Jul 27, 2015 28.38 28.38 28.05 28.07 824,857 -0.38(-1.33%)
Jul 24, 2015 28.67 28.71 28.39 28.45 314,230 -0.28(-0.97%)
Jul 23, 2015 28.86 28.91 28.69 28.73 597,980 +0.22(+0.77%)
Jul 22, 2015 28.48 28.55 28.41 28.51 451,981 -0.33(-1.14%)
Jul 21, 2015 28.90 28.92 28.75 28.84 237,491 -0.15(-0.52%)
Jul 20, 2015 29.00 29.00 28.84 28.99 313,409 +0.06(+0.20%)
Jul 17, 2015 28.94 28.97 28.89 28.93 288,270 -0.13(-0.46%)
Jul 16, 2015 29.01 29.10 28.98 29.07 700,310 +0.34(+1.18%)
Jul 15, 2015 28.86 28.86 28.63 28.73 658,215 -0.30(-1.05%)
Jul 14, 2015 28.97 29.05 28.88 29.03 987,946 +0.34(+1.18%)
Jul 13, 2015 28.65 28.71 28.60 28.70 579,754 +0.00(+0.00%)
Jul 10, 2015 28.75 28.75 28.53 28.70 1,510,561 +0.93(+3.34%)
Jul 09, 2015 27.84 27.98 27.73 27.77 1,117,964 +0.36(+1.32%)
Jul 08, 2015 27.46 27.52 27.34 27.40 856,375 -0.29(-1.04%)
Jul 07, 2015 27.56 27.78 27.19 27.69 666,977 +0.10(+0.37%)
Jul 06, 2015 27.50 27.81 27.50 27.59 847,272 -0.40(-1.42%)
Jul 02, 2015 28.08 27.99 27.99 27.99 721,805 +0.21(+0.76%)
Jul 01, 2015 27.94 28.04 27.66 27.78 1,264,474 +0.14(+0.49%)
Jun 30, 2015 28.20 28.20 27.52 27.64 1,759,254 -0.35(-1.27%)
Jun 29, 2015 28.25 28.36 27.93 28.00 856,647 -0.56(-1.95%)
Jun 26, 2015 28.50 28.58 28.38 28.55 502,076 +0.24(+0.83%)
Jun 25, 2015 28.54 28.61 28.32 28.32 730,762 -0.22(-0.77%)
Jun 24, 2015 28.65 28.76 28.50 28.53 1,017,230 -0.41(-1.42%)
Jun 23, 2015 28.85 28.95 28.81 28.95 318,796 +0.06(+0.20%)
Jun 22, 2015 28.91 29.08 28.85 28.89 786,680 +0.33(+1.17%)
Jun 19, 2015 28.59 28.63 28.46 28.55 522,882 +0.00(+0.01%)
Jun 18, 2015 28.44 28.72 28.44 28.55 1,196,361 +0.16(+0.55%)
Jun 17, 2015 28.45 28.50 28.23 28.39 912,335 -0.05(-0.17%)
Jun 16, 2015 28.52 28.57 28.40 28.44 474,353 -0.01(-0.03%)
Jun 15, 2015 28.20 28.47 28.19 28.45 1,169,759 -0.31(-1.06%)
Jun 12, 2015 28.87 28.92 28.74 28.76 455,178 -0.24(-0.82%)
Jun 11, 2015 29.00 29.00 28.80 29.00 710,177 +0.02(+0.06%)
Jun 10, 2015 28.95 29.11 28.88 28.98 659,828 +0.45(+1.56%)
Jun 09, 2015 28.63 28.67 28.49 28.53 519,686 -0.22(-0.77%)
Jun 08, 2015 28.66 28.81 28.63 28.76 925,443 +0.11(+0.37%)
Jun 05, 2015 28.49 28.67 28.39 28.65 1,549,486 -0.47(-1.61%)
Jun 04, 2015 29.25 29.39 28.97 29.12 1,581,883 -0.10(-0.34%)
Jun 03, 2015 29.19 29.36 29.17 29.22 629,465 +0.08(+0.28%)
Jun 02, 2015 29.09 29.25 29.03 29.14 577,190 +0.12(+0.43%)
Jun 01, 2015 29.19 29.19 28.86 29.01 814,915 -0.17(-0.59%)
May 29, 2015 29.26 29.45 28.89 29.19 1,158,341 -0.21(-0.70%)
May 28, 2015 29.24 29.42 29.19 29.39 244,726 +0.16(+0.56%)
May 27, 2015 29.00 29.27 28.95 29.23 619,890 +0.44(+1.52%)
May 26, 2015 29.09 29.09 28.76 28.79 363,571 -0.53(-1.80%)
May 22, 2015 29.38 29.32 29.32 29.32 254,835 -0.29(-0.97%)
May 21, 2015 29.57 29.65 29.52 29.61 539,964 +0.15(+0.50%)
May 20, 2015 29.38 29.53 29.31 29.46 312,807 +0.14(+0.46%)
May 19, 2015 29.40 29.43 29.28 29.32 362,425 -0.19(-0.63%)
May 18, 2015 29.56 29.56 29.44 29.51 567,258 -0.11(-0.36%)
May 15, 2015 29.34 29.64 29.29 29.61 538,713 -0.17(-0.58%)
May 14, 2015 29.66 29.83 29.61 29.79 1,253,848 +0.54(+1.86%)
May 13, 2015 29.13 29.28 29.11 29.24 750,659 +0.30(+1.05%)
May 12, 2015 28.94 29.02 28.88 28.94 1,072,988 +0.02(+0.06%)
May 11, 2015 28.85 29.04 28.84 28.92 2,378,176 -0.04(-0.14%)
May 08, 2015 29.04 29.14 28.91 28.96 341,819 +0.41(+1.44%)
May 07, 2015 28.64 28.66 28.42 28.55 654,563 -0.11(-0.37%)
May 06, 2015 28.81 28.91 28.58 28.66 433,969 -0.11(-0.37%)
May 05, 2015 29.09 29.10 28.71 28.77 961,018 -0.07(-0.26%)
May 04, 2015 28.83 28.85 28.71 28.84 536,514 -0.05(-0.17%)
May 01, 2015 28.72 28.91 28.63 28.89 1,247,441 +0.41(+1.45%)
Apr 30, 2015 28.40 28.55 28.34 28.48 564,155 -0.05(-0.17%)
Apr 29, 2015 28.55 28.81 28.46 28.53 571,959 -0.03(-0.12%)
Apr 28, 2015 28.34 28.62 28.34 28.56 320,095 -0.08(-0.27%)
Apr 27, 2015 28.69 28.91 28.61 28.64 479,415 -0.06(-0.22%)
Apr 24, 2015 28.70 28.74 28.53 28.70 331,535 -0.10(-0.34%)
Apr 23, 2015 28.49 28.84 28.44 28.80 464,263 +0.33(+1.16%)
Apr 22, 2015 28.47 28.48 28.35 28.47 1,124,247 -0.24(-0.83%)
Apr 21, 2015 28.67 28.75 28.58 28.71 950,758 +0.28(+0.99%)
Apr 20, 2015 28.48 28.58 28.39 28.43 857,409 -0.11(-0.38%)
Apr 17, 2015 28.50 28.56 28.39 28.53 1,515,064 -0.30(-1.03%)
Apr 16, 2015 28.62 28.88 28.58 28.83 636,922 +0.17(+0.60%)
Apr 15, 2015 28.48 28.67 28.42 28.66 1,013,855 +0.25(+0.87%)
Apr 14, 2015 28.35 28.43 28.31 28.41 372,316 +0.21(+0.73%)
Apr 13, 2015 28.20 28.30 28.14 28.20 451,401 -0.16(-0.58%)
Apr 10, 2015 28.30 28.39 28.25 28.37 467,910 +0.13(+0.47%)
Apr 09, 2015 28.31 28.32 28.15 28.24 1,032,623 +0.13(+0.47%)
Apr 08, 2015 28.26 28.30 28.00 28.11 598,052 +0.07(+0.24%)
Apr 07, 2015 28.16 28.28 28.03 28.04 969,518 -0.01(-0.03%)
Apr 06, 2015 28.00 28.20 27.92 28.05 663,662 +0.17(+0.62%)
Apr 02, 2015 27.89 27.87 27.87 27.87 515,370 +0.17(+0.62%)
Apr 01, 2015 27.66 27.72 27.50 27.70 1,435,695 +0.32(+1.17%)
Mar 31, 2015 27.44 27.61 27.34 27.38 426,941 -0.38(-1.37%)
Mar 30, 2015 27.73 27.87 27.73 27.76 469,076 +0.01(+0.03%)
Mar 27, 2015 27.67 27.80 27.64 27.75 530,456 +0.15(+0.54%)
Mar 26, 2015 27.83 27.83 27.53 27.60 850,488 -0.40(-1.44%)
Mar 25, 2015 28.30 28.32 28.00 28.01 890,770 -0.29(-1.02%)
Mar 24, 2015 28.48 28.48 28.30 28.30 559,299 -0.06(-0.20%)
Mar 23, 2015 28.28 28.40 28.22 28.35 549,965 +0.32(+1.15%)
Mar 20, 2015 27.96 28.15 27.89 28.03 413,701 +0.59(+2.13%)
Mar 19, 2015 27.34 27.48 27.34 27.45 799,176 -0.20(-0.72%)
Mar 18, 2015 27.05 27.69 27.01 27.64 931,382 +0.82(+3.07%)
Mar 17, 2015 26.82 26.86 26.74 26.82 480,097 -0.02(-0.06%)
Mar 16, 2015 26.82 26.96 26.78 26.84 1,317,557 +0.07(+0.25%)
Mar 13, 2015 26.55 26.78 26.49 26.77 417,659 +0.08(+0.31%)
Mar 12, 2015 26.65 26.71 26.54 26.69 392,146 +0.28(+1.06%)
Mar 11, 2015 26.42 26.52 26.35 26.41 447,651 -0.07(-0.25%)
Mar 10, 2015 26.59 26.64 26.42 26.47 417,397 -0.45(-1.68%)
Mar 09, 2015 26.89 26.93 26.81 26.93 388,164 -0.02(-0.09%)
Mar 06, 2015 27.07 27.17 26.90 26.95 574,875 -0.22(-0.82%)
Mar 05, 2015 27.29 27.36 27.12 27.17 555,533 -0.08(-0.30%)
Mar 04, 2015 27.16 27.28 26.94 27.26 593,313 +0.01(+0.03%)
Mar 03, 2015 27.44 27.45 27.21 27.25 2,586,729 -0.21(-0.78%)
Mar 02, 2015 27.42 27.54 27.35 27.46 848,821 -0.01(-0.03%)
Feb 27, 2015 27.57 27.63 27.45 27.47 553,102 -0.07(-0.27%)
Feb 26, 2015 27.48 27.57 27.44 27.55 314,187 -0.02(-0.06%)
Feb 25, 2015 27.46 27.56 27.40 27.56 396,402 +0.07(+0.24%)
Feb 24, 2015 27.35 27.52 27.30 27.50 1,279,261 +0.06(+0.21%)
Feb 23, 2015 27.48 27.51 27.33 27.44 622,907 -0.12(-0.45%)
Feb 20, 2015 27.20 27.64 27.12 27.56 1,097,960 +0.36(+1.33%)
Feb 19, 2015 27.22 27.33 27.17 27.20 342,171 +0.02(+0.09%)
Feb 18, 2015 27.20 27.23 27.04 27.17 374,392 -0.05(-0.18%)
Feb 17, 2015 27.18 27.28 27.08 27.22 599,257 +0.16(+0.61%)
Feb 13, 2015 27.01 27.06 27.06 27.06 611,434 +0.02(+0.06%)
Feb 12, 2015 26.71 27.05 26.71 27.04 492,981 +0.20(+0.74%)
Feb 11, 2015 26.78 26.87 26.68 26.84 607,959 -0.18(-0.67%)
Feb 10, 2015 26.93 27.05 26.85 27.03 886,951 +0.06(+0.21%)
Feb 09, 2015 26.88 27.05 26.88 26.97 759,453 +0.16(+0.58%)
Feb 06, 2015 26.81 26.93 26.71 26.81 851,787 -0.05(-0.18%)
Feb 05, 2015 26.77 26.89 26.69 26.86 479,629 +0.11(+0.40%)
Feb 04, 2015 26.84 26.95 26.73 26.75 756,752 +0.13(+0.50%)
Feb 03, 2015 26.46 26.70 26.42 26.62 812,808 +0.23(+0.87%)
Feb 02, 2015 26.23 26.44 26.14 26.39 502,199 +0.21(+0.82%)
Jan 30, 2015 26.28 26.41 26.15 26.18 1,065,663 -0.25(-0.94%)
Jan 29, 2015 26.32 26.46 26.21 26.42 838,110 +0.24(+0.91%)
Jan 28, 2015 26.60 26.66 26.15 26.18 1,076,761 -0.66(-2.46%)
Jan 27, 2015 26.75 26.92 26.70 26.84 706,773 +0.19(+0.71%)
Jan 26, 2015 26.70 26.74 26.57 26.65 662,326 -0.02(-0.09%)
Jan 23, 2015 26.89 26.94 26.67 26.68 1,711,191 +0.02(+0.06%)
Jan 22, 2015 26.47 26.70 26.41 26.66 2,007,288 -0.24(-0.89%)
Jan 21, 2015 26.92 27.08 26.67 26.90 805,082 +0.02(+0.06%)
Jan 20, 2015 27.20 27.21 26.78 26.89 793,980 +0.00(+0.00%)
Jan 16, 2015 26.72 27.02 26.49 26.89 2,178,169 -0.26(-0.97%)
Jan 15, 2015 27.26 27.31 26.51 27.15 2,153,180 +0.99(+3.78%)
Jan 14, 2015 26.13 26.19 26.00 26.16 896,077 +0.07(+0.25%)
Jan 13, 2015 26.23 26.32 25.96 26.09 427,442 +0.12(+0.48%)
Jan 12, 2015 26.09 26.13 25.95 25.97 356,475 -0.07(-0.28%)
Jan 09, 2015 26.02 26.09 25.89 26.04 692,211 +0.14(+0.54%)
Jan 08, 2015 25.76 25.98 25.73 25.90 519,733 +0.36(+1.42%)
Jan 07, 2015 25.43 25.58 25.32 25.54 987,196 +0.16(+0.65%)
Jan 06, 2015 25.70 25.73 25.36 25.38 1,343,376 -0.27(-1.06%)
Jan 05, 2015 25.89 25.89 25.59 25.65 1,156,033 -0.35(-1.33%)
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.