Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.11 +0.30 (+1.26%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 32.00 32.00 31.72 31.84 18,802,594 -0.26(-0.81%)
Nov 26, 2014 31.88 32.10 32.10 32.10 29,384,138 +0.97(+3.12%)
Nov 25, 2014 31.39 31.44 31.12 31.13 15,405,848 -0.26(-0.82%)
Nov 24, 2014 31.49 31.51 31.35 31.39 22,265,634 +0.09(+0.28%)
Nov 21, 2014 31.37 31.53 31.23 31.30 54,762,164 +1.11(+3.69%)
Nov 20, 2014 30.10 30.24 30.06 30.19 16,212,548 -0.12(-0.39%)
Nov 19, 2014 30.21 30.37 30.14 30.31 19,439,952 -0.14(-0.46%)
Nov 18, 2014 30.40 30.48 30.36 30.45 16,823,888 -0.34(-1.10%)
Nov 17, 2014 30.81 30.85 30.70 30.79 21,902,952 -0.94(-2.97%)
Nov 14, 2014 31.53 31.74 31.44 31.73 32,614,294 +0.60(+1.94%)
Nov 13, 2014 31.22 31.22 31.01 31.12 16,551,667 +0.18(+0.58%)
Nov 12, 2014 31.04 31.19 30.91 30.94 18,101,356 -0.03(-0.10%)
Nov 11, 2014 30.91 31.01 30.83 30.97 10,721,382 +0.15(+0.48%)
Nov 10, 2014 31.05 31.08 30.81 30.83 19,366,122 +0.02(+0.05%)
Nov 07, 2014 30.63 30.83 30.61 30.81 15,674,789 -0.05(-0.18%)
Nov 06, 2014 30.93 30.97 30.75 30.86 12,976,586 -0.09(-0.28%)
Nov 05, 2014 30.99 31.05 30.82 30.95 16,526,447 -0.24(-0.78%)
Nov 04, 2014 31.21 31.23 31.00 31.19 19,752,986 +0.17(+0.56%)
Nov 03, 2014 31.04 31.10 30.83 31.02 25,078,760 -0.30(-0.95%)
Oct 31, 2014 31.37 31.46 31.20 31.32 33,063,998 +0.38(+1.22%)
Oct 30, 2014 30.74 31.08 30.74 30.94 17,611,530 +0.03(+0.10%)
Oct 29, 2014 31.12 31.23 30.79 30.91 23,660,054 +0.11(+0.36%)
Oct 28, 2014 30.59 30.87 30.58 30.80 27,747,790 +0.92(+3.07%)
Oct 27, 2014 29.85 30.00 30.31 29.88 18,279,770 -0.42(-1.40%)
Oct 24, 2014 30.23 30.42 30.18 30.31 14,377,446 +0.11(+0.36%)
Oct 23, 2014 30.24 30.40 30.16 30.20 17,591,642 +0.19(+0.63%)
Oct 22, 2014 30.24 30.28 29.97 30.01 21,264,940 -0.12(-0.39%)
Oct 21, 2014 30.07 30.33 30.01 30.13 22,052,944 +0.12(+0.39%)
Oct 20, 2014 29.84 30.06 29.79 30.01 18,692,606 +0.02(+0.05%)
Oct 17, 2014 30.08 30.28 29.92 29.99 33,238,172 +0.35(+1.16%)
Oct 16, 2014 29.19 29.90 29.17 29.65 38,402,748 -0.12(-0.40%)
Oct 15, 2014 29.56 29.81 29.06 29.77 39,082,028 -0.13(-0.42%)
Oct 14, 2014 29.87 30.06 29.72 29.89 28,247,754 +0.05(+0.16%)
Oct 13, 2014 30.07 30.27 29.82 29.84 30,793,784 +0.27(+0.90%)
Oct 10, 2014 29.81 29.88 29.56 29.58 35,556,484 -0.53(-1.75%)
Oct 09, 2014 30.42 30.44 30.00 30.10 37,208,572 -0.50(-1.64%)
Oct 08, 2014 30.17 30.69 30.01 30.61 38,308,784 +0.56(+1.88%)
Oct 07, 2014 30.31 30.34 30.03 30.04 32,889,226 -0.26(-0.85%)
Oct 06, 2014 30.43 30.53 30.28 30.30 28,063,088 +0.43(+1.44%)
Oct 03, 2014 30.01 30.02 29.78 29.87 39,291,984 +0.48(+1.63%)
Oct 02, 2014 29.34 29.51 28.80 29.39 50,798,592 +0.01(+0.03%)
Oct 01, 2014 29.81 29.84 29.37 29.38 34,484,304 -0.64(-2.14%)
Sep 30, 2014 29.85 30.09 29.81 30.03 33,311,786 +0.01(+0.03%)
Sep 29, 2014 30.06 30.12 29.95 30.02 31,982,536 -0.72(-2.35%)
Sep 26, 2014 30.64 30.90 30.64 30.74 21,279,632 +0.15(+0.49%)
Sep 25, 2014 30.77 30.81 30.48 30.59 29,969,206 -0.66(-2.11%)
Sep 24, 2014 31.08 31.37 30.95 31.25 35,740,588 +0.60(+1.94%)
Sep 23, 2014 30.72 30.91 30.61 30.65 36,319,204 -0.03(-0.10%)
Sep 22, 2014 31.01 31.04 30.61 30.68 36,640,988 -0.58(-1.87%)
Sep 19, 2014 31.57 31.60 31.15 31.27 35,019,332 -0.33(-1.03%)
Sep 18, 2014 31.61 31.67 31.53 31.59 22,261,594 -0.05(-0.15%)
Sep 17, 2014 31.87 31.92 31.54 31.64 28,311,258 -0.23(-0.71%)
Sep 16, 2014 31.29 32.25 31.29 31.87 52,122,728 +0.20(+0.64%)
Sep 15, 2014 32.12 31.90 31.61 31.66 19,341,314 -0.45(-1.42%)
Sep 12, 2014 32.12 32.20 31.95 32.12 31,691,312 -0.13(-0.39%)
Sep 11, 2014 32.09 32.29 32.07 32.24 22,405,672 -0.11(-0.34%)
Sep 10, 2014 32.18 32.43 32.13 32.35 29,152,562 -0.58(-1.76%)
Sep 09, 2014 33.11 33.15 32.83 32.94 19,654,998 -0.24(-0.71%)
Sep 08, 2014 33.25 33.33 33.07 33.17 11,225,038 -0.18(-0.54%)
Sep 05, 2014 33.14 33.37 33.06 33.35 17,251,838 +0.26(+0.78%)
Sep 04, 2014 33.27 33.38 33.01 33.09 17,687,564 +0.10(+0.31%)
Sep 03, 2014 33.06 33.14 32.87 32.99 27,160,226 +1.06(+3.32%)
Sep 02, 2014 31.98 32.05 31.92 31.93 18,525,164 +0.19(+0.59%)
Aug 29, 2014 31.95 31.74 31.74 31.74 20,070,412 -0.04(-0.12%)
Aug 28, 2014 31.74 31.80 31.65 31.78 19,874,246 -0.39(-1.22%)
Aug 27, 2014 32.19 32.20 32.11 32.17 9,641,483 -0.23(-0.70%)
Aug 26, 2014 32.28 32.45 32.28 32.40 9,767,208 +0.05(+0.15%)
Aug 25, 2014 32.35 32.35 32.27 32.35 12,757,103 +0.28(+0.88%)
Aug 22, 2014 32.17 32.18 32.00 32.07 19,217,080 +0.17(+0.54%)
Aug 21, 2014 32.12 32.12 31.88 31.90 18,633,492 -0.42(-1.31%)
Aug 20, 2014 32.29 32.44 32.25 32.32 14,191,201 -0.17(-0.53%)
Aug 19, 2014 32.45 32.50 32.41 32.50 13,151,325 +0.02(+0.07%)
Aug 18, 2014 32.41 32.50 32.32 32.47 21,345,742 +0.26(+0.80%)
Aug 15, 2014 32.39 32.39 32.05 32.21 21,026,776 +0.04(+0.12%)
Aug 14, 2014 32.18 32.24 32.14 32.17 15,571,093 -0.35(-1.09%)
Aug 13, 2014 32.46 32.59 32.40 32.53 19,573,368 +0.39(+1.22%)
Aug 12, 2014 32.04 32.15 31.95 32.14 16,239,090 -0.05(-0.17%)
Aug 11, 2014 32.02 32.25 32.01 32.19 22,381,626 +0.43(+1.36%)
Aug 08, 2014 31.55 31.82 31.44 31.76 25,905,310 +0.49(+1.58%)
Aug 07, 2014 31.46 31.51 31.15 31.26 28,115,168 -0.27(-0.87%)
Aug 06, 2014 31.56 31.68 31.48 31.54 24,811,820 -0.20(-0.64%)
Aug 05, 2014 31.89 32.00 31.67 31.74 23,532,850 -0.47(-1.46%)
Aug 04, 2014 32.18 32.26 32.00 32.21 21,012,072 +0.27(+0.86%)
Aug 01, 2014 31.74 32.05 31.70 31.94 27,803,592 +0.20(+0.62%)
Jul 31, 2014 32.01 32.08 31.66 31.74 36,070,700 -0.19(-0.59%)
Jul 30, 2014 32.21 32.30 31.79 31.93 22,980,350 -0.19(-0.59%)
Jul 29, 2014 32.34 32.39 32.12 32.12 22,532,328 -0.08(-0.24%)
Jul 28, 2014 31.88 32.22 31.84 32.20 33,704,768 +0.67(+2.14%)
Jul 25, 2014 31.50 31.59 31.41 31.52 23,044,122 +0.05(+0.17%)
Jul 24, 2014 31.40 31.59 31.37 31.47 34,592,864 +0.42(+1.34%)
Jul 23, 2014 31.08 31.10 30.97 31.05 25,019,276 +0.41(+1.33%)
Jul 22, 2014 30.64 30.69 30.57 30.64 23,625,470 +0.67(+2.25%)
Jul 21, 2014 29.71 30.00 29.68 29.97 17,975,034 -0.02(-0.08%)
Jul 18, 2014 29.99 30.13 29.95 29.99 13,493,373 +0.21(+0.71%)
Jul 17, 2014 29.98 30.04 29.73 29.78 23,943,024 -0.43(-1.43%)
Jul 16, 2014 30.17 30.25 30.12 30.21 12,441,972 +0.09(+0.31%)
Jul 15, 2014 30.10 30.19 29.92 30.12 19,138,324 +0.00(+0.00%)
Jul 14, 2014 30.04 30.14 30.01 30.12 26,497,822 +0.39(+1.32%)
Jul 11, 2014 29.63 29.76 29.54 29.73 11,306,003 +0.13(+0.42%)
Jul 10, 2014 29.26 29.62 29.16 29.60 17,466,208 -0.18(-0.61%)
Jul 09, 2014 29.59 29.83 29.57 29.78 13,486,344 -0.14(-0.47%)
Jul 08, 2014 29.98 30.02 29.77 29.92 14,492,796 -0.16(-0.52%)
Jul 07, 2014 30.00 30.10 29.94 30.08 10,331,084 -0.06(-0.21%)
Jul 03, 2014 29.98 30.14 30.14 30.14 15,289,436 +0.32(+1.08%)
Jul 02, 2014 29.86 29.86 29.75 29.82 14,793,078 +0.55(+1.88%)
Jul 01, 2014 29.24 29.39 29.24 29.27 12,696,030 +0.22(+0.76%)
Jun 30, 2014 29.15 29.19 29.04 29.05 9,878,091 -0.13(-0.46%)
Jun 27, 2014 29.12 29.19 28.99 29.19 7,670,288 +0.06(+0.22%)
Jun 26, 2014 29.15 29.19 29.06 29.12 12,496,663 +0.28(+0.98%)
Jun 25, 2014 28.72 28.90 28.72 28.84 12,705,419 +0.05(+0.19%)
Jun 24, 2014 28.97 29.08 28.74 28.79 16,388,760 -0.09(-0.33%)
Jun 23, 2014 28.91 28.95 28.81 28.88 20,869,132 -0.36(-1.24%)
Jun 20, 2014 29.33 29.34 29.23 29.24 25,442,616 -0.08(-0.26%)
Jun 19, 2014 29.27 29.37 29.23 29.32 18,523,318 -0.27(-0.91%)
Jun 18, 2014 29.37 29.62 29.19 29.59 22,883,082 +0.22(+0.76%)
Jun 17, 2014 29.22 29.41 29.21 29.37 17,518,706 -0.02(-0.08%)
Jun 16, 2014 29.44 29.44 29.29 29.39 17,367,570 -0.05(-0.18%)
Jun 13, 2014 29.24 29.48 29.23 29.44 21,871,924 +0.44(+1.52%)
Jun 12, 2014 29.17 29.20 28.91 29.00 15,839,639 -0.08(-0.27%)
Jun 11, 2014 29.07 29.14 28.99 29.08 16,710,855 -0.12(-0.42%)
Jun 10, 2014 29.24 29.24 29.13 29.20 15,649,627 +0.42(+1.45%)
Jun 06, 2014 28.82 28.87 28.75 28.79 27,204,174 -0.15(-0.53%)
Jun 05, 2014 28.87 29.00 28.79 28.94 20,736,602 +0.23(+0.81%)
Jun 04, 2014 28.62 28.73 28.60 28.71 16,553,161 -0.24(-0.83%)
Jun 03, 2014 28.66 29.00 28.66 28.95 32,274,298 +0.26(+0.89%)
Jun 02, 2014 28.66 28.77 28.63 28.69 20,154,966 +0.21(+0.73%)
May 30, 2014 28.58 28.64 28.42 28.49 26,138,294 +0.15(+0.52%)
May 29, 2014 28.29 28.38 28.25 28.34 13,722,674 +0.05(+0.19%)
May 28, 2014 28.33 28.35 28.17 28.29 18,345,034 +0.34(+1.22%)
May 27, 2014 28.08 28.10 27.84 27.94 18,886,968 -0.15(-0.52%)
May 23, 2014 28.16 28.09 28.09 28.09 15,715,548 +0.02(+0.08%)
May 22, 2014 28.10 28.15 28.05 28.07 9,207,160 +0.21(+0.75%)
May 21, 2014 27.88 27.91 27.79 27.86 18,284,194 +0.38(+1.38%)
May 20, 2014 27.49 27.60 27.37 27.48 17,284,802 -0.16(-0.59%)
May 19, 2014 27.54 27.67 27.53 27.64 17,352,618 -0.16(-0.58%)
May 16, 2014 27.57 27.84 27.52 27.81 29,351,428 +0.31(+1.12%)
May 15, 2014 27.60 27.60 27.33 27.50 25,070,488 -0.19(-0.70%)
May 14, 2014 27.71 27.78 27.64 27.69 27,854,422 +0.31(+1.13%)
May 13, 2014 27.23 27.46 27.22 27.38 18,153,752 +0.08(+0.28%)
May 12, 2014 27.24 27.35 27.17 27.30 29,892,016 +0.57(+2.14%)
May 09, 2014 26.68 26.85 26.67 26.73 19,822,120 -0.11(-0.40%)
May 08, 2014 26.89 27.01 26.78 26.84 22,259,208 +0.09(+0.32%)
May 07, 2014 26.61 26.82 26.61 26.75 19,428,336 -0.12(-0.43%)
May 06, 2014 26.83 27.02 26.75 26.87 20,330,558 +0.05(+0.17%)
May 05, 2014 26.75 26.86 26.68 26.82 16,330,773 -0.23(-0.86%)
May 02, 2014 26.99 27.15 26.89 27.06 18,240,662 +0.01(+0.03%)
May 01, 2014 26.98 27.19 26.94 27.05 15,114,182 +0.05(+0.17%)
Apr 30, 2014 26.95 27.02 26.84 27.00 19,894,046 -0.11(-0.40%)
Apr 29, 2014 27.18 27.35 27.11 27.11 27,363,762 +0.36(+1.33%)
Apr 28, 2014 26.75 26.84 26.60 26.75 24,104,974 -0.07(-0.26%)
Apr 25, 2014 26.67 26.85 26.49 26.82 31,013,950 -0.22(-0.80%)
Apr 24, 2014 27.16 27.16 26.85 27.04 29,277,858 +0.04(+0.14%)
Apr 23, 2014 27.02 27.04 26.83 27.00 26,312,056 -0.37(-1.36%)
Apr 22, 2014 27.47 27.52 27.36 27.37 17,740,344 -0.14(-0.51%)
Apr 21, 2014 27.55 27.59 27.37 27.51 14,315,877 -0.18(-0.64%)
Apr 17, 2014 27.61 27.69 27.69 27.69 22,795,532 +0.07(+0.25%)
Apr 16, 2014 27.53 27.71 27.47 27.62 30,479,286 +0.34(+1.25%)
Apr 15, 2014 27.41 27.48 27.04 27.28 59,071,040 -0.70(-2.51%)
Apr 14, 2014 28.12 28.17 27.86 27.98 21,103,296 +0.05(+0.17%)
Apr 11, 2014 27.85 28.02 27.81 27.94 32,169,526 -0.42(-1.47%)
Apr 10, 2014 28.68 28.91 28.29 28.35 50,301,004 -0.11(-0.38%)
Apr 09, 2014 28.39 28.58 28.11 28.46 31,788,130 +0.34(+1.21%)
Apr 08, 2014 28.18 28.45 28.07 28.12 47,633,020 +0.44(+1.59%)
Apr 07, 2014 27.70 27.79 27.52 27.68 26,638,232 +0.14(+0.51%)
Apr 04, 2014 27.90 28.13 27.47 27.54 42,416,424 -0.09(-0.34%)
Apr 03, 2014 27.57 27.69 27.37 27.64 26,291,646 -0.07(-0.25%)
Apr 02, 2014 27.57 27.74 27.52 27.71 16,684,251 -0.05(-0.17%)
Apr 01, 2014 27.75 27.83 27.61 27.75 20,045,554 +0.09(+0.34%)
Mar 31, 2014 27.70 27.81 27.63 27.66 25,598,580 -0.04(-0.14%)
Mar 28, 2014 27.59 27.90 27.57 27.70 72,133,376 +0.56(+2.08%)
Mar 27, 2014 27.00 27.89 27.00 27.13 29,674,968 +0.19(+0.72%)
Mar 26, 2014 27.11 27.23 26.89 26.94 30,463,400 +0.06(+0.23%)
Mar 25, 2014 26.81 27.01 26.74 26.88 43,706,608 +0.22(+0.81%)
Mar 24, 2014 26.70 26.75 26.54 26.66 50,056,376 +0.42(+1.59%)
Mar 21, 2014 26.12 26.61 26.10 26.24 82,049,232 +0.73(+2.88%)
Mar 20, 2014 25.30 25.57 25.19 25.51 35,218,316 -0.08(-0.30%)
Mar 19, 2014 25.72 25.86 25.43 25.59 35,131,804 -0.41(-1.58%)
Mar 18, 2014 25.82 26.07 25.80 26.00 36,295,064 +0.43(+1.69%)
Mar 17, 2014 25.66 25.81 25.54 25.56 27,581,324 +0.03(+0.12%)
Mar 14, 2014 25.53 25.80 25.46 25.53 35,689,688 +0.04(+0.15%)
Mar 13, 2014 26.03 26.05 25.34 25.49 73,247,584 -0.64(-2.46%)
Mar 12, 2014 25.98 26.19 25.86 26.14 34,122,568 -0.07(-0.27%)
Mar 11, 2014 26.62 26.68 26.11 26.21 50,609,068 -0.42(-1.57%)
Mar 10, 2014 26.57 26.65 26.40 26.62 31,683,554 -0.43(-1.57%)
Mar 07, 2014 27.22 27.27 26.14 27.05 30,770,160 -0.30(-1.10%)
Mar 06, 2014 27.16 27.49 27.16 27.35 28,301,120 +0.29(+1.06%)
Mar 05, 2014 26.99 27.12 26.86 27.06 28,505,514 -0.27(-0.99%)
Mar 04, 2014 27.37 27.44 27.22 27.33 23,740,578 +0.31(+1.14%)
Mar 03, 2014 26.88 27.09 26.77 27.02 37,014,812 -0.33(-1.22%)
Feb 28, 2014 27.60 27.67 27.26 27.36 30,729,296 -0.30(-1.09%)
Feb 27, 2014 27.54 27.71 27.43 27.66 38,037,464 +0.74(+2.76%)
Feb 26, 2014 27.07 27.15 26.88 26.92 30,272,592 +0.09(+0.35%)
Feb 25, 2014 27.02 27.10 26.73 26.82 41,045,924 -0.47(-1.73%)
Feb 24, 2014 27.26 27.48 27.26 27.30 25,428,818 -0.33(-1.20%)
Feb 21, 2014 27.46 27.67 27.45 27.63 34,099,164 +0.05(+0.17%)
Feb 20, 2014 27.47 27.81 27.28 27.58 25,377,216 -0.23(-0.83%)
Feb 19, 2014 27.64 27.98 27.62 27.81 39,077,300 +0.14(+0.50%)
Feb 18, 2014 27.77 27.86 27.58 27.67 22,417,092 +0.02(+0.06%)
Feb 14, 2014 27.50 27.66 27.66 27.66 21,781,464 +0.24(+0.87%)
Feb 13, 2014 27.09 27.46 27.06 27.42 24,318,450 +0.07(+0.25%)
Feb 12, 2014 27.67 27.79 27.34 27.35 33,889,104 -0.02(-0.06%)
Feb 11, 2014 26.36 27.40 26.97 27.37 49,339,012 +1.01(+3.81%)
Feb 10, 2014 26.55 26.56 26.20 26.36 30,024,246 -0.23(-0.87%)
Feb 07, 2014 26.64 26.74 26.47 26.59 27,547,824 +0.10(+0.38%)
Feb 06, 2014 26.18 26.51 26.17 26.49 27,588,738 +0.43(+1.66%)
Feb 05, 2014 26.09 26.25 25.87 26.06 32,978,902 -0.33(-1.26%)
Feb 04, 2014 26.17 26.53 26.15 26.39 25,958,274 +0.30(+1.16%)
Feb 03, 2014 26.60 26.60 26.02 26.09 36,173,008 -0.64(-2.40%)
Jan 31, 2014 26.56 26.85 26.36 26.73 35,739,028 -0.06(-0.23%)
Jan 30, 2014 26.95 27.10 26.77 26.79 33,725,188 +0.12(+0.46%)
Jan 29, 2014 26.55 26.83 26.41 26.67 48,923,308 -0.04(-0.14%)
Jan 28, 2014 26.62 26.82 26.56 26.71 32,450,030 +0.30(+1.14%)
Jan 27, 2014 26.53 27.25 26.24 26.41 43,266,392 -0.05(-0.18%)
Jan 24, 2014 26.85 26.86 26.42 26.45 60,992,556 -0.62(-2.28%)
Jan 23, 2014 27.53 27.54 27.04 27.07 52,343,668 -1.27(-4.47%)
Jan 22, 2014 28.07 28.35 27.97 28.34 30,562,244 +0.66(+2.40%)
Jan 21, 2014 27.84 27.88 27.49 27.67 25,161,868 +0.00(+0.00%)
Jan 17, 2014 27.77 27.67 27.67 27.67 32,446,718 -0.05(-0.17%)
Jan 16, 2014 27.85 27.91 27.67 27.72 29,296,326 -0.26(-0.91%)
Jan 15, 2014 28.03 28.06 27.87 27.98 18,024,184 -0.05(-0.19%)
Jan 14, 2014 27.81 28.06 27.64 28.03 26,045,338 +0.43(+1.54%)
Jan 13, 2014 27.88 27.93 27.57 27.60 28,751,402 -0.56(-1.98%)
Jan 10, 2014 27.90 28.23 27.86 28.16 29,615,252 +0.50(+1.82%)
Jan 09, 2014 27.92 27.93 27.50 27.66 33,871,416 -0.52(-1.84%)
Jan 08, 2014 28.05 28.22 28.04 28.18 34,102,704 +0.33(+1.19%)
Jan 07, 2014 27.75 27.93 27.71 27.84 22,727,674 +0.01(+0.03%)
Jan 06, 2014 28.01 28.04 27.83 27.84 39,647,784 -0.50(-1.77%)
Jan 03, 2014 28.56 28.57 28.24 28.34 30,646,534 -0.36(-1.24%)
Jan 02, 2014 29.20 29.21 28.69 28.69 40,355,116 -0.97(-3.26%)
Dec 31, 2013 29.44 29.66 29.66 29.66 16,109,714 +0.31(+1.05%)
Dec 30, 2013 29.34 29.45 29.26 29.35 12,377,227 -0.18(-0.60%)
Dec 27, 2013 29.40 29.55 29.31 29.53 13,280,777 +0.43(+1.49%)
Dec 26, 2013 29.12 29.17 29.03 29.10 7,997,156 -0.24(-0.82%)
Dec 24, 2013 29.20 29.42 29.15 29.34 13,063,263 +0.53(+1.82%)
Dec 23, 2013 28.83 28.99 28.71 28.81 18,398,646 -0.04(-0.13%)
Dec 20, 2013 28.90 29.03 28.80 28.85 27,237,300 -0.21(-0.72%)
Dec 19, 2013 29.03 29.21 28.79 29.06 27,725,304 -0.68(-2.29%)
Dec 18, 2013 29.52 29.98 29.00 29.74 40,473,492 +0.58(+1.99%)
Dec 17, 2013 29.31 29.34 29.11 29.16 21,187,948 -0.37(-1.25%)
Dec 16, 2013 29.59 29.83 29.51 29.53 20,911,156 -0.01(-0.03%)
Dec 13, 2013 29.66 29.67 29.41 29.53 21,117,426 +0.21(+0.71%)
Dec 12, 2013 29.43 29.45 29.24 29.33 23,233,488 -0.32(-1.09%)
Dec 11, 2013 30.01 30.03 29.49 29.65 58,577,060 -1.00(-3.26%)
Dec 10, 2013 30.43 30.67 30.40 30.65 21,557,748 -0.04(-0.13%)
Dec 09, 2013 30.77 30.83 30.67 30.69 15,389,720 -0.21(-0.67%)
Dec 06, 2013 30.80 30.97 30.65 30.90 28,493,842 +0.58(+1.90%)
Dec 05, 2013 30.50 30.57 30.29 30.32 18,407,416 -0.18(-0.61%)
Dec 04, 2013 30.30 30.66 30.15 30.50 24,342,528 +0.16(+0.53%)
Dec 03, 2013 30.47 30.55 30.13 30.34 30,775,108 -0.28(-0.90%)
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.