Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mexico Fund
(NY:
MXF
)
18.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
4.576
4.609
4.554
4.609
205,533
+0.07(+1.46%)
Mar 30, 2009
4.617
4.617
4.402
4.543
114,056
-0.20(-4.20%)
Mar 26, 2009
4.724
4.760
4.690
4.742
149,544
+0.10(+2.06%)
Mar 25, 2009
4.572
4.707
4.569
4.646
68,859
+0.09(+1.94%)
Mar 24, 2009
4.624
4.650
4.506
4.558
134,244
-0.10(-2.22%)
Mar 23, 2009
4.598
4.661
4.591
4.661
107,753
+0.27(+6.05%)
Mar 20, 2009
4.429
4.499
4.395
4.395
138,835
-0.02(-0.42%)
Mar 19, 2009
4.661
4.672
4.399
4.414
383,998
-0.26(-5.60%)
Mar 18, 2009
4.554
4.705
4.440
4.676
260,482
+0.10(+2.29%)
Mar 17, 2009
4.476
4.571
4.370
4.571
299,540
+0.07(+1.61%)
Mar 16, 2009
4.406
4.558
4.388
4.499
270,511
+0.12(+2.78%)
Mar 13, 2009
4.373
4.414
4.351
4.377
0
+0.03(+0.68%)
Mar 12, 2009
4.119
4.362
4.104
4.347
1,525,557
+0.25(+6.22%)
Mar 11, 2009
4.030
4.115
3.960
4.093
228,920
+0.06(+1.56%)
Mar 10, 2009
3.946
4.041
3.898
4.030
532,339
+0.19(+4.90%)
Mar 09, 2009
3.872
4.045
3.783
3.842
284,198
-0.17(-4.15%)
Mar 06, 2009
4.027
4.185
3.868
4.008
0
-0.08(-1.90%)
Mar 05, 2009
4.093
4.185
3.997
4.086
214,224
-0.16(-3.74%)
Mar 04, 2009
3.968
4.274
3.968
4.244
379,046
+0.45(+11.75%)
Mar 02, 2009
3.820
3.891
3.794
3.798
439,764
-0.26(-6.45%)
Feb 27, 2009
4.089
4.141
4.056
4.060
0
-0.07(-1.70%)
Feb 26, 2009
4.204
4.272
4.064
4.130
91,153
-0.03(-0.62%)
Feb 25, 2009
4.266
4.266
4.095
4.156
104,588
-0.13(-3.01%)
Feb 24, 2009
4.056
4.420
4.023
4.285
147,174
+0.26(+6.41%)
Feb 23, 2009
4.303
4.322
4.019
4.027
189,776
-0.26(-6.02%)
Feb 20, 2009
4.351
4.351
4.189
4.285
0
-0.12(-2.76%)
Feb 19, 2009
4.558
4.617
4.377
4.406
107,908
-0.13(-2.85%)
Feb 18, 2009
4.602
4.602
4.502
4.535
55,966
-0.09(-1.91%)
Feb 17, 2009
4.886
4.886
4.591
4.624
192,456
-0.31(-6.21%)
Feb 13, 2009
4.935
4.960
4.871
4.930
63,565
-0.00(-0.07%)
Feb 12, 2009
5.125
5.125
4.853
4.934
120,299
-0.06(-1.25%)
Feb 11, 2009
5.037
5.089
4.956
4.996
96,708
-0.04(-0.81%)
Feb 10, 2009
5.284
5.284
5.028
5.037
112,627
-0.26(-4.87%)
Feb 09, 2009
5.288
5.328
5.269
5.295
27,661
-0.06(-1.03%)
Feb 06, 2009
5.137
5.402
5.137
5.350
88,168
+0.24(+4.69%)
Feb 05, 2009
5.096
5.125
5.041
5.111
89,345
+0.04(+0.80%)
Feb 04, 2009
5.015
5.148
5.015
5.070
324,758
+0.00(+0.07%)
Feb 03, 2009
4.801
5.066
4.792
5.066
525,987
+0.28(+5.77%)
Feb 02, 2009
4.808
4.830
4.742
4.790
129,069
-0.06(-1.14%)
Jan 30, 2009
4.830
4.845
4.746
4.845
0
+0.02(+0.38%)
Jan 29, 2009
4.838
4.960
4.827
4.827
108,773
-0.24(-4.80%)
Jan 28, 2009
5.000
5.111
4.945
5.070
37,180
+0.04(+0.81%)
Jan 27, 2009
5.125
5.125
4.923
5.030
724,754
-0.03(-0.66%)
Jan 26, 2009
4.849
5.236
4.849
5.063
285,006
+0.16(+3.23%)
Jan 23, 2009
4.827
5.007
4.827
4.904
247,939
+0.06(+1.14%)
Jan 22, 2009
4.956
5.000
4.801
4.849
158,564
-0.21(-4.08%)
Jan 21, 2009
4.956
5.092
4.823
5.055
374,875
+0.18(+3.79%)
Jan 20, 2009
5.070
5.092
4.867
4.871
422,564
-0.29(-5.64%)
Jan 16, 2009
5.236
5.291
4.989
5.162
0
-0.05(-0.92%)
Jan 15, 2009
5.210
5.240
4.960
5.210
160,715
+0.03(+0.57%)
Jan 14, 2009
5.446
5.446
5.081
5.181
203,859
-0.29(-5.39%)
Jan 13, 2009
5.384
5.487
5.376
5.476
301,389
+0.12(+2.20%)
Jan 12, 2009
5.586
5.586
5.358
5.358
98,554
-0.27(-4.85%)
Jan 09, 2009
5.730
5.896
5.594
5.631
139,236
-0.07(-1.23%)
Jan 08, 2009
5.752
5.752
5.616
5.701
42,414
-0.07(-1.21%)
Jan 07, 2009
6.066
6.066
5.701
5.771
140,546
-0.32(-5.32%)
Jan 06, 2009
6.058
6.265
6.058
6.095
487,996
+0.07(+1.10%)
Jan 05, 2009
5.826
6.029
5.789
6.029
441,437
+0.36(+6.31%)
Jan 02, 2009
5.609
5.734
5.605
5.671
0
+0.07(+1.18%)
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
.