Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.17 -0.22 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 28.49 28.55 28.33 28.40 26,221,416 +0.15(+0.52%)
May 29, 2014 28.20 28.29 28.16 28.25 13,766,313 +0.05(+0.19%)
May 28, 2014 28.24 28.26 28.08 28.20 18,403,374 +0.34(+1.22%)
May 27, 2014 27.99 28.01 27.75 27.86 18,947,028 -0.15(-0.52%)
May 23, 2014 28.07 28.00 28.00 28.00 15,765,524 +0.02(+0.08%)
May 22, 2014 28.01 28.06 27.96 27.98 9,236,439 +0.21(+0.75%)
May 21, 2014 27.79 27.82 27.70 27.77 18,342,340 +0.38(+1.38%)
May 20, 2014 27.40 27.51 27.28 27.39 17,339,768 -0.16(-0.59%)
May 19, 2014 27.46 27.58 27.44 27.56 17,407,800 -0.16(-0.58%)
May 16, 2014 27.48 27.76 27.43 27.72 29,444,768 +0.31(+1.12%)
May 15, 2014 27.52 27.52 27.24 27.41 25,150,214 -0.19(-0.70%)
May 14, 2014 27.63 27.69 27.55 27.60 27,943,000 +0.31(+1.13%)
May 13, 2014 27.15 27.37 27.13 27.29 18,211,482 +0.08(+0.28%)
May 12, 2014 27.16 27.26 27.09 27.22 29,987,074 +0.57(+2.14%)
May 09, 2014 26.60 26.76 26.58 26.65 19,885,156 -0.11(-0.40%)
May 08, 2014 26.81 26.92 26.69 26.75 22,329,994 +0.08(+0.32%)
May 07, 2014 26.52 26.73 26.52 26.67 19,490,120 -0.12(-0.43%)
May 06, 2014 26.75 26.94 26.67 26.79 20,395,210 +0.05(+0.17%)
May 05, 2014 26.66 26.78 26.60 26.74 16,382,706 -0.23(-0.86%)
May 02, 2014 26.90 27.06 26.81 26.97 18,298,670 +0.01(+0.03%)
May 01, 2014 26.89 27.10 26.85 26.96 15,162,245 +0.05(+0.17%)
Apr 30, 2014 26.86 26.94 26.76 26.92 19,957,310 -0.11(-0.40%)
Apr 29, 2014 27.09 27.26 27.02 27.02 27,450,780 +0.35(+1.33%)
Apr 28, 2014 26.66 26.75 26.52 26.67 24,181,630 -0.07(-0.26%)
Apr 25, 2014 26.58 26.76 26.41 26.74 31,112,576 -0.22(-0.80%)
Apr 24, 2014 27.08 27.08 26.77 26.95 29,370,962 +0.04(+0.14%)
Apr 23, 2014 26.93 26.95 26.75 26.92 26,395,730 -0.37(-1.36%)
Apr 22, 2014 27.38 27.43 27.27 27.29 17,796,760 -0.14(-0.51%)
Apr 21, 2014 27.46 27.50 27.28 27.42 14,361,402 -0.18(-0.64%)
Apr 17, 2014 27.52 27.60 27.60 27.60 22,868,024 +0.07(+0.25%)
Apr 16, 2014 27.44 27.63 27.38 27.53 30,576,212 +0.34(+1.25%)
Apr 15, 2014 27.32 27.39 26.95 27.19 59,258,892 -0.70(-2.51%)
Apr 14, 2014 28.03 28.08 27.77 27.89 21,170,406 +0.05(+0.17%)
Apr 11, 2014 27.76 27.93 27.72 27.85 32,271,826 -0.42(-1.47%)
Apr 10, 2014 28.59 28.82 28.20 28.26 50,460,964 -0.11(-0.38%)
Apr 09, 2014 28.30 28.49 28.03 28.37 31,889,218 +0.34(+1.21%)
Apr 08, 2014 28.10 28.36 27.98 28.03 47,784,496 +0.44(+1.59%)
Apr 07, 2014 27.61 27.70 27.43 27.59 26,722,944 +0.14(+0.51%)
Apr 04, 2014 27.81 28.04 27.39 27.46 42,551,308 -0.09(-0.34%)
Apr 03, 2014 27.48 27.60 27.28 27.55 26,375,254 -0.07(-0.25%)
Apr 02, 2014 27.49 27.66 27.43 27.62 16,737,308 -0.05(-0.17%)
Apr 01, 2014 27.66 27.74 27.52 27.66 20,109,300 +0.09(+0.34%)
Mar 31, 2014 27.61 27.73 27.54 27.57 25,679,986 -0.04(-0.14%)
Mar 28, 2014 27.50 27.81 27.49 27.61 72,362,760 +0.56(+2.08%)
Mar 27, 2014 26.92 27.80 26.92 27.05 29,769,336 +0.19(+0.72%)
Mar 26, 2014 27.02 27.14 26.81 26.85 30,560,276 +0.06(+0.23%)
Mar 25, 2014 26.72 26.92 26.65 26.79 43,845,596 +0.22(+0.81%)
Mar 24, 2014 26.62 26.67 26.45 26.58 50,215,556 +0.42(+1.59%)
Mar 21, 2014 26.04 26.52 26.01 26.16 82,310,152 +0.73(+2.88%)
Mar 20, 2014 25.22 25.49 25.11 25.43 35,330,312 -0.08(-0.30%)
Mar 19, 2014 25.64 25.78 25.35 25.51 35,243,524 -0.41(-1.58%)
Mar 18, 2014 25.74 25.99 25.72 25.91 36,410,484 +0.43(+1.69%)
Mar 17, 2014 25.58 25.73 25.46 25.48 27,669,034 +0.03(+0.12%)
Mar 14, 2014 25.44 25.71 25.38 25.45 35,803,184 +0.04(+0.15%)
Mar 13, 2014 25.95 25.97 25.26 25.41 73,480,512 -0.64(-2.45%)
Mar 12, 2014 25.90 26.11 25.78 26.05 34,231,080 -0.07(-0.27%)
Mar 11, 2014 26.53 26.59 26.02 26.12 50,770,004 -0.42(-1.57%)
Mar 10, 2014 26.48 26.56 26.32 26.54 31,784,310 -0.42(-1.57%)
Mar 07, 2014 27.13 27.19 26.05 26.96 30,868,010 -0.30(-1.10%)
Mar 06, 2014 27.08 27.40 27.07 27.26 28,391,118 +0.29(+1.06%)
Mar 05, 2014 26.91 27.03 26.78 26.98 28,596,164 -0.27(-0.99%)
Mar 04, 2014 27.29 27.36 27.13 27.25 23,816,074 +0.31(+1.14%)
Mar 03, 2014 26.79 27.01 26.68 26.94 37,132,520 -0.33(-1.21%)
Feb 28, 2014 27.52 27.58 27.17 27.27 30,827,018 -0.30(-1.09%)
Feb 27, 2014 27.46 27.63 27.34 27.57 38,158,428 +0.74(+2.76%)
Feb 26, 2014 26.99 27.06 26.79 26.83 30,368,860 +0.09(+0.35%)
Feb 25, 2014 26.94 27.02 26.65 26.74 41,176,452 -0.47(-1.73%)
Feb 24, 2014 27.18 27.39 27.17 27.21 25,509,684 -0.33(-1.20%)
Feb 21, 2014 27.37 27.58 27.36 27.54 34,207,600 +0.05(+0.17%)
Feb 20, 2014 27.38 27.73 27.19 27.49 25,457,918 -0.23(-0.83%)
Feb 19, 2014 27.56 27.89 27.53 27.73 39,201,568 +0.14(+0.50%)
Feb 18, 2014 27.68 27.77 27.49 27.59 22,488,380 +0.02(+0.06%)
Feb 14, 2014 27.42 27.57 27.57 27.57 21,850,730 +0.24(+0.87%)
Feb 13, 2014 27.00 27.38 26.97 27.33 24,395,784 +0.07(+0.25%)
Feb 12, 2014 27.59 27.70 27.25 27.26 33,996,872 -0.02(-0.06%)
Feb 11, 2014 26.28 27.31 26.89 27.28 49,495,912 +1.00(+3.81%)
Feb 10, 2014 26.47 26.48 26.11 26.28 30,119,724 -0.23(-0.87%)
Feb 07, 2014 26.55 26.65 26.38 26.51 27,635,428 +0.10(+0.38%)
Feb 06, 2014 26.10 26.42 26.08 26.41 27,676,472 +0.43(+1.66%)
Feb 05, 2014 26.01 26.17 25.78 25.98 33,083,778 -0.33(-1.26%)
Feb 04, 2014 26.08 26.45 26.07 26.31 26,040,824 +0.30(+1.16%)
Feb 03, 2014 26.52 26.52 25.94 26.01 36,288,040 -0.64(-2.40%)
Jan 31, 2014 26.48 26.76 26.28 26.65 35,852,680 -0.06(-0.23%)
Jan 30, 2014 26.86 27.01 26.68 26.71 33,832,436 +0.12(+0.46%)
Jan 29, 2014 26.46 26.75 26.32 26.58 49,078,888 -0.04(-0.14%)
Jan 28, 2014 26.54 26.74 26.48 26.62 32,553,222 +0.30(+1.14%)
Jan 27, 2014 26.45 27.16 26.16 26.32 43,403,984 -0.05(-0.18%)
Jan 24, 2014 26.76 26.78 26.34 26.37 61,186,512 -0.62(-2.28%)
Jan 23, 2014 27.44 27.46 26.95 26.99 52,510,124 -1.26(-4.47%)
Jan 22, 2014 27.98 28.26 27.88 28.25 30,659,434 +0.66(+2.40%)
Jan 21, 2014 27.76 27.79 27.40 27.59 25,241,884 +0.00(+0.00%)
Jan 17, 2014 27.69 27.59 27.59 27.59 32,549,900 -0.05(-0.17%)
Jan 16, 2014 27.76 27.83 27.59 27.63 29,389,488 -0.25(-0.91%)
Jan 15, 2014 27.94 27.97 27.78 27.89 18,081,502 -0.05(-0.19%)
Jan 14, 2014 27.73 27.97 27.55 27.94 26,128,164 +0.42(+1.54%)
Jan 13, 2014 27.79 27.84 27.48 27.52 28,842,834 -0.55(-1.98%)
Jan 10, 2014 27.81 28.14 27.77 28.07 29,709,430 +0.50(+1.82%)
Jan 09, 2014 27.83 27.84 27.42 27.57 33,979,128 -0.52(-1.84%)
Jan 08, 2014 27.96 28.13 27.95 28.09 34,211,152 +0.33(+1.19%)
Jan 07, 2014 27.66 27.84 27.63 27.76 22,799,950 +0.01(+0.03%)
Jan 06, 2014 27.93 27.95 27.74 27.75 39,773,868 -0.50(-1.77%)
Jan 03, 2014 28.46 28.48 28.15 28.25 30,743,992 -0.35(-1.24%)
Jan 02, 2014 29.11 29.12 28.60 28.60 40,483,448 -0.96(-3.26%)
Dec 31, 2013 29.34 29.57 29.57 29.57 16,160,944 +0.31(+1.05%)
Dec 30, 2013 29.24 29.36 29.17 29.26 12,416,588 -0.18(-0.60%)
Dec 27, 2013 29.30 29.45 29.22 29.44 13,323,011 +0.43(+1.49%)
Dec 26, 2013 29.03 29.08 28.93 29.00 8,022,588 -0.24(-0.82%)
Dec 24, 2013 29.11 29.33 29.06 29.24 13,104,805 +0.52(+1.82%)
Dec 23, 2013 28.73 28.90 28.62 28.72 18,457,156 -0.04(-0.13%)
Dec 20, 2013 28.81 28.94 28.70 28.76 27,323,916 -0.21(-0.72%)
Dec 19, 2013 28.93 29.12 28.70 28.97 27,813,472 -0.68(-2.29%)
Dec 18, 2013 29.43 29.88 28.91 29.64 40,602,200 +0.58(+1.99%)
Dec 17, 2013 29.21 29.24 29.01 29.07 21,255,328 -0.37(-1.25%)
Dec 16, 2013 29.49 29.73 29.42 29.43 20,977,654 -0.01(-0.03%)
Dec 13, 2013 29.56 29.58 29.32 29.44 21,184,580 +0.21(+0.71%)
Dec 12, 2013 29.33 29.36 29.15 29.23 23,307,372 -0.32(-1.09%)
Dec 11, 2013 29.92 29.94 29.39 29.56 58,763,336 -1.00(-3.26%)
Dec 10, 2013 30.34 30.57 30.30 30.55 21,626,302 -0.04(-0.13%)
Dec 09, 2013 30.68 30.73 30.58 30.59 15,438,660 -0.21(-0.67%)
Dec 06, 2013 30.70 30.87 30.55 30.80 28,584,452 +0.58(+1.90%)
Dec 05, 2013 30.40 30.47 30.19 30.22 18,465,952 -0.18(-0.61%)
Dec 04, 2013 30.21 30.56 30.05 30.41 24,419,938 +0.16(+0.53%)
Dec 03, 2013 30.38 30.45 30.04 30.25 30,872,974 -0.28(-0.90%)
Dec 02, 2013 30.84 30.93 30.45 30.52 22,547,960 -0.26(-0.85%)
Nov 29, 2013 30.72 30.87 30.66 30.78 22,658,804 -0.05(-0.15%)
Nov 27, 2013 30.54 30.86 30.40 30.83 36,368,536 +0.62(+2.06%)
Nov 26, 2013 30.06 30.28 29.99 30.21 15,581,661 +0.16(+0.54%)
Nov 25, 2013 30.46 30.47 29.99 30.05 27,177,136 -0.61(-1.98%)
Nov 22, 2013 30.45 30.68 30.40 30.65 29,363,738 +0.18(+0.60%)
Nov 21, 2013 30.19 30.48 30.12 30.47 34,085,936 +0.11(+0.38%)
Nov 20, 2013 30.54 30.62 30.31 30.35 26,018,270 -0.24(-0.78%)
Nov 19, 2013 30.54 30.78 30.52 30.59 41,424,232 +0.05(+0.15%)
Nov 18, 2013 30.54 30.84 30.48 30.54 64,678,972 +1.06(+3.59%)
Nov 15, 2013 29.19 29.89 29.18 29.49 72,773,016 +1.24(+4.39%)
Nov 14, 2013 27.96 28.32 27.86 28.25 28,803,846 -0.06(-0.20%)
Nov 12, 2013 28.48 28.51 28.17 28.30 45,782,988 -0.25(-0.87%)
Nov 11, 2013 28.60 28.67 28.50 28.55 21,586,910 +0.30(+1.04%)
Nov 08, 2013 28.08 28.28 27.95 28.26 26,986,360 +0.16(+0.56%)
Nov 07, 2013 28.52 28.52 28.05 28.10 35,482,128 -0.46(-1.62%)
Nov 06, 2013 28.70 28.77 28.54 28.57 14,437,691 -0.03(-0.09%)
Nov 05, 2013 28.60 28.72 28.52 28.59 34,297,160 -0.47(-1.61%)
Nov 04, 2013 28.96 29.16 28.96 29.06 19,287,354 +0.04(+0.15%)
Nov 01, 2013 28.98 29.16 28.79 29.02 19,546,934 +0.20(+0.69%)
Oct 31, 2013 28.98 29.06 28.77 28.82 25,345,728 +0.02(+0.08%)
Oct 30, 2013 28.93 28.97 28.66 28.80 32,431,772 +0.39(+1.38%)
Oct 29, 2013 28.38 28.48 28.37 28.40 14,519,991 +0.37(+1.31%)
Oct 28, 2013 28.06 28.21 27.98 28.04 19,581,932 +0.09(+0.33%)
Oct 25, 2013 27.94 27.99 27.84 27.94 21,383,576 -0.03(-0.12%)
Oct 24, 2013 28.17 28.19 27.90 27.98 37,517,632 -0.33(-1.15%)
Oct 23, 2013 28.46 28.46 28.25 28.30 48,033,236 -0.97(-3.33%)
Oct 22, 2013 29.28 29.52 29.26 29.28 24,367,828 -0.00(-0.01%)
Oct 21, 2013 29.34 29.37 29.22 29.28 20,971,350 +0.02(+0.07%)
Oct 18, 2013 29.37 29.45 29.26 29.26 18,403,042 +0.03(+0.11%)
Oct 17, 2013 29.03 29.29 28.98 29.23 20,456,020 -0.07(-0.25%)
Oct 16, 2013 29.26 29.45 29.23 29.31 21,227,012 +0.07(+0.22%)
Oct 15, 2013 29.44 29.52 29.16 29.24 22,804,348 -0.29(-0.99%)
Oct 14, 2013 29.19 29.65 29.14 29.53 17,722,196 +0.11(+0.38%)
Oct 11, 2013 29.14 29.47 29.11 29.42 14,929,807 +0.16(+0.56%)
Oct 10, 2013 28.93 29.29 28.93 29.26 23,829,512 +0.32(+1.10%)
Oct 09, 2013 28.93 29.05 28.67 28.94 31,982,312 +0.15(+0.52%)
Oct 08, 2013 29.09 29.16 28.75 28.79 18,542,220 -0.05(-0.19%)
Oct 07, 2013 28.67 28.98 28.67 28.84 15,989,844 -0.31(-1.08%)
Oct 04, 2013 29.03 29.29 29.02 29.16 17,548,052 +0.38(+1.33%)
Oct 03, 2013 29.15 29.16 28.62 28.77 22,642,194 -0.05(-0.16%)
Oct 02, 2013 28.61 28.85 28.55 28.82 20,618,504 -0.02(-0.08%)
Oct 01, 2013 28.55 28.85 28.53 28.84 29,937,618 -0.04(-0.13%)
Sep 27, 2013 28.86 28.93 28.76 28.88 15,883,034 -0.19(-0.66%)
Sep 26, 2013 29.08 29.20 28.90 29.07 20,146,200 -0.01(-0.04%)
Sep 25, 2013 29.23 29.29 29.00 29.08 21,129,484 -0.15(-0.51%)
Sep 24, 2013 29.23 29.42 29.13 29.23 21,025,340 -0.41(-1.38%)
Sep 23, 2013 29.47 29.75 29.47 29.64 18,655,402 +0.16(+0.56%)
Sep 20, 2013 29.92 29.95 29.46 29.48 22,170,206 -0.35(-1.16%)
Sep 19, 2013 29.83 29.95 29.62 29.82 31,321,822 -0.21(-0.72%)
Sep 18, 2013 29.30 30.09 29.16 30.04 40,710,536 +0.58(+1.95%)
Sep 17, 2013 29.49 29.53 29.38 29.46 16,142,630 -0.14(-0.47%)
Sep 16, 2013 29.76 29.78 29.46 29.60 24,923,844 +0.30(+1.01%)
Sep 13, 2013 29.12 29.34 29.10 29.31 14,565,862 +0.10(+0.35%)
Sep 12, 2013 29.49 29.52 29.14 29.20 27,938,138 -0.33(-1.12%)
Sep 11, 2013 29.44 29.60 29.36 29.53 22,315,242 -0.22(-0.75%)
Sep 10, 2013 29.61 29.82 29.52 29.76 44,591,160 +0.40(+1.36%)
Sep 09, 2013 29.00 29.42 28.98 29.36 41,253,704 +0.68(+2.38%)
Sep 06, 2013 28.76 28.86 28.45 28.67 24,387,214 +0.12(+0.40%)
Sep 05, 2013 28.42 28.63 28.37 28.56 26,624,022 +0.29(+1.03%)
Sep 04, 2013 28.10 28.34 28.01 28.27 22,117,242 +0.48(+1.71%)
Sep 03, 2013 28.01 28.14 27.76 27.79 31,948,194 +0.84(+3.13%)
Aug 30, 2013 26.92 27.02 26.69 26.95 22,008,254 +0.02(+0.06%)
Aug 29, 2013 26.95 27.19 26.87 26.93 20,931,268 +0.09(+0.34%)
Aug 28, 2013 26.74 27.05 26.63 26.84 18,425,240 -0.07(-0.24%)
Aug 27, 2013 27.13 27.15 26.81 26.91 37,805,824 -0.46(-1.69%)
Aug 26, 2013 27.59 27.65 27.25 27.37 21,183,416 +0.01(+0.05%)
Aug 23, 2013 27.27 27.70 27.09 27.35 24,080,742 -0.10(-0.36%)
Aug 22, 2013 27.22 27.54 27.22 27.45 28,103,984 +0.72(+2.70%)
Aug 21, 2013 26.93 26.99 26.55 26.73 33,760,420 -0.55(-2.02%)
Aug 20, 2013 27.22 27.45 27.19 27.28 21,404,258 -0.38(-1.36%)
Aug 19, 2013 27.89 27.93 27.61 27.66 18,733,984 -0.08(-0.28%)
Aug 16, 2013 28.00 28.01 27.70 27.74 19,080,558 +0.01(+0.03%)
Aug 15, 2013 27.80 27.86 27.55 27.73 27,054,648 -0.20(-0.71%)
Aug 14, 2013 27.94 28.04 27.86 27.93 26,408,824 +0.02(+0.08%)
Aug 13, 2013 27.86 28.07 27.72 27.91 39,897,680 +0.56(+2.05%)
Aug 12, 2013 27.05 27.39 27.04 27.35 42,046,928 +0.86(+3.24%)
Aug 09, 2013 26.36 26.63 26.33 26.49 28,454,400 +0.10(+0.38%)
Aug 08, 2013 26.16 26.49 25.99 26.39 34,358,568 +0.48(+1.84%)
Aug 07, 2013 26.03 26.11 25.87 25.91 23,617,834 -0.50(-1.89%)
Aug 06, 2013 26.48 26.53 26.24 26.41 14,735,420 -0.18(-0.69%)
Aug 05, 2013 26.63 26.65 26.43 26.59 19,558,838 -0.23(-0.86%)
Aug 02, 2013 26.67 26.88 26.67 26.82 10,833,470 +0.04(+0.16%)
Aug 01, 2013 26.55 26.94 26.54 26.78 25,758,998 +0.50(+1.91%)
Jul 31, 2013 26.36 26.58 26.13 26.28 23,785,428 -0.11(-0.41%)
Jul 30, 2013 26.58 26.59 26.30 26.39 18,393,998 +0.07(+0.26%)
Jul 29, 2013 26.36 26.45 26.24 26.32 14,935,762 -0.31(-1.18%)
Jul 26, 2013 26.43 26.69 26.22 26.63 21,163,926 +0.06(+0.23%)
Jul 25, 2013 26.32 26.59 26.30 26.57 17,104,326 +0.23(+0.87%)
Jul 24, 2013 26.49 26.55 26.10 26.34 23,205,092 -0.28(-1.04%)
Jul 23, 2013 26.54 26.79 26.41 26.62 29,386,108 +0.71(+2.75%)
Jul 22, 2013 25.74 25.96 25.66 25.90 14,606,727 +0.03(+0.12%)
Jul 19, 2013 25.79 25.96 25.70 25.87 25,396,910 +0.08(+0.30%)
Jul 18, 2013 25.87 25.98 25.74 25.80 13,578,814 -0.13(-0.49%)
Jul 17, 2013 26.03 26.16 25.92 25.92 13,006,821 +0.13(+0.52%)
Jul 16, 2013 25.73 25.80 25.58 25.79 12,290,668 +0.05(+0.21%)
Jul 15, 2013 25.58 25.80 25.51 25.74 11,121,462 +0.26(+1.02%)
Jul 12, 2013 25.58 25.66 25.41 25.47 21,035,944 -0.72(-2.75%)
Jul 11, 2013 25.80 26.24 25.78 26.20 45,583,140 +1.30(+5.24%)
Jul 10, 2013 24.96 25.04 24.78 24.89 24,830,262 +0.07(+0.28%)
Jul 09, 2013 24.82 24.95 24.78 24.82 23,347,518 +0.12(+0.47%)
Jul 08, 2013 24.65 24.94 24.65 24.71 21,099,626 +0.11(+0.44%)
Jul 05, 2013 24.72 24.73 24.36 24.60 22,328,924 +0.26(+1.07%)
Jul 03, 2013 24.22 24.54 24.12 24.34 18,646,434 -0.22(-0.91%)
Jul 02, 2013 24.87 24.98 24.39 24.56 29,509,672 -0.35(-1.42%)
Jul 01, 2013 24.98 25.17 24.78 24.91 27,604,826 -0.03(-0.12%)
Jun 28, 2013 24.78 25.14 24.75 24.95 31,129,118 +0.02(+0.09%)
Jun 27, 2013 24.79 25.07 24.79 24.92 29,848,472 +0.18(+0.71%)
Jun 26, 2013 24.75 24.85 24.55 24.75 38,379,916 +0.43(+1.77%)
Jun 25, 2013 24.26 24.47 24.05 24.32 40,214,428 +0.46(+1.93%)
Jun 24, 2013 23.76 24.05 23.48 23.86 50,004,140 -0.60(-2.44%)
Jun 21, 2013 24.52 24.79 24.07 24.45 41,033,328 +0.40(+1.65%)
Jun 20, 2013 24.63 24.65 23.77 24.06 67,612,496 -1.05(-4.17%)
Jun 19, 2013 25.52 25.70 25.04 25.10 41,397,128 -0.71(-2.75%)
Jun 18, 2013 25.75 25.86 25.68 25.81 24,997,624 +0.06(+0.23%)
Jun 17, 2013 25.75 25.97 25.65 25.75 25,325,186 +0.37(+1.47%)
Jun 14, 2013 26.10 25.72 25.25 25.38 39,618,584 -0.72(-2.75%)
Jun 13, 2013 25.62 26.19 25.56 26.10 33,927,996 +0.26(+1.01%)
Jun 12, 2013 26.03 26.07 25.68 25.84 28,959,004 -0.17(-0.66%)
Jun 11, 2013 25.89 26.17 25.81 26.01 30,456,566 -0.40(-1.50%)
Jun 10, 2013 26.48 26.49 26.23 26.40 22,262,542 -0.24(-0.90%)
Jun 07, 2013 26.61 26.83 26.42 26.64 23,532,166 -0.19(-0.70%)
Jun 06, 2013 26.46 26.87 26.45 26.83 26,640,678 +0.17(+0.64%)
Jun 05, 2013 26.89 26.96 26.62 26.66 25,539,704 -0.37(-1.35%)
Jun 04, 2013 27.32 27.32 26.87 27.02 24,314,488 -0.27(-0.99%)
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.