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
)
18.83
+0.34 (+1.84%)
Streaming Delayed Price
Updated: 1:50 PM EDT, May 15, 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 (%)
May 29, 2009
6.269
6.324
6.217
6.217
68,948
-0.02(-0.35%)
May 28, 2009
6.180
6.239
6.158
6.239
25,245
+0.04(+0.71%)
May 27, 2009
6.228
6.292
6.195
6.195
41,042
-0.00(-0.06%)
May 26, 2009
6.110
6.280
6.080
6.199
37,235
+0.07(+1.20%)
May 22, 2009
6.158
6.158
6.096
6.125
23,960
-0.03(-0.48%)
May 21, 2009
6.173
6.173
6.066
6.154
59,272
-0.08(-1.30%)
May 20, 2009
6.287
6.346
6.235
6.235
48,806
-0.03(-0.41%)
May 19, 2009
6.069
6.309
6.069
6.261
98,123
+0.15(+2.54%)
May 18, 2009
5.874
6.110
5.874
6.106
68,555
+0.23(+3.89%)
May 15, 2009
5.693
5.878
5.690
5.878
322,119
+0.20(+3.44%)
May 14, 2009
5.675
5.734
5.653
5.682
90,381
+0.04(+0.65%)
May 13, 2009
5.804
5.804
5.627
5.645
51,589
-0.24(-4.01%)
May 12, 2009
5.937
5.937
5.745
5.881
72,766
-0.06(-0.93%)
May 11, 2009
5.904
5.944
5.896
5.937
145,235
-0.04(-0.74%)
May 08, 2009
5.881
5.992
5.879
5.981
59,104
+0.11(+1.82%)
May 07, 2009
5.955
6.066
5.819
5.874
95,362
-0.07(-1.18%)
May 06, 2009
5.752
5.988
5.752
5.944
167,416
+0.22(+3.87%)
May 05, 2009
5.789
5.789
5.664
5.723
127,380
+0.00(+0.06%)
May 04, 2009
5.623
5.727
5.623
5.719
140,291
+0.27(+5.01%)
May 01, 2009
5.321
5.612
5.321
5.446
119,393
+0.10(+1.86%)
Apr 30, 2009
5.214
5.354
5.214
5.347
512,281
+0.13(+2.55%)
Apr 29, 2009
5.125
5.314
5.125
5.214
152,807
+0.05(+1.00%)
Apr 28, 2009
5.019
5.184
5.019
5.162
425,404
+0.04(+0.79%)
Apr 27, 2009
5.181
5.251
4.915
5.122
399,318
-0.34(-6.15%)
Apr 24, 2009
5.380
5.494
5.380
5.457
39,928
+0.11(+2.00%)
Apr 23, 2009
5.266
5.369
5.232
5.350
123,051
+0.09(+1.75%)
Apr 22, 2009
5.280
5.339
5.258
5.258
70,784
-0.03(-0.49%)
Apr 21, 2009
5.089
5.373
5.081
5.284
65,406
+0.07(+1.27%)
Apr 20, 2009
5.457
5.457
5.218
5.218
71,720
-0.25(-4.52%)
Apr 17, 2009
5.527
5.527
5.409
5.465
53,523
+0.10(+1.86%)
Apr 16, 2009
5.391
5.395
5.343
5.365
43,220
-0.08(-1.49%)
Apr 15, 2009
5.291
5.454
5.291
5.446
40,920
+0.15(+2.78%)
Apr 14, 2009
5.325
5.354
5.269
5.299
64,579
-0.06(-1.03%)
Apr 13, 2009
5.243
5.384
5.189
5.354
227,413
+0.03(+0.55%)
Apr 09, 2009
5.125
5.494
5.125
5.325
254,231
+0.19(+3.66%)
Apr 08, 2009
5.137
5.221
5.133
5.137
227,532
+0.00(+0.00%)
Apr 07, 2009
5.070
5.140
5.015
5.137
124,535
-0.01(-0.14%)
Apr 06, 2009
4.978
5.144
4.963
5.144
244,319
+0.07(+1.31%)
Apr 03, 2009
4.967
5.078
4.886
5.078
70,253
+0.11(+2.15%)
Apr 02, 2009
4.709
4.974
4.709
4.971
68,186
+0.29(+6.31%)
Apr 01, 2009
4.587
4.720
4.582
4.676
122,184
+0.07(+1.44%)
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%)
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
.