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
CME Group
(NQ:
CME
)
203.78
+2.03 (+1.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2018
149.35
151.07
148.60
149.55
3,820,210
+0.63(+0.42%)
Oct 30, 2018
147.32
149.12
146.54
148.92
2,145,520
+2.51(+1.72%)
Oct 29, 2018
147.25
148.52
144.50
146.41
1,860,849
+0.61(+0.42%)
Oct 26, 2018
144.32
147.62
143.82
145.79
2,483,655
+0.95(+0.66%)
Oct 25, 2018
148.80
148.80
143.04
144.84
3,593,314
-2.95(-1.99%)
Oct 24, 2018
146.99
149.90
146.39
147.79
2,218,495
+0.23(+0.16%)
Oct 23, 2018
145.48
148.43
145.48
147.56
1,880,642
-0.34(-0.23%)
Oct 22, 2018
149.57
149.57
147.55
147.90
1,810,829
-1.17(-0.78%)
Oct 19, 2018
147.60
150.00
147.41
149.07
2,126,606
+0.60(+0.40%)
Oct 18, 2018
147.95
149.52
147.51
148.47
1,834,407
+0.49(+0.33%)
Oct 17, 2018
146.00
148.21
144.54
147.98
2,142,519
+2.66(+1.83%)
Oct 16, 2018
142.38
145.49
142.02
145.32
1,993,079
+3.46(+2.44%)
Oct 15, 2018
143.50
143.79
141.64
141.86
1,880,117
-2.19(-1.52%)
Oct 12, 2018
143.98
144.91
141.42
144.05
2,164,713
+0.38(+0.27%)
Oct 11, 2018
146.79
147.37
142.30
143.66
4,115,403
-3.44(-2.34%)
Oct 10, 2018
148.46
148.93
146.48
147.11
2,948,563
-0.74(-0.50%)
Oct 09, 2018
146.90
148.61
146.75
147.85
1,891,484
+0.20(+0.14%)
Oct 08, 2018
148.07
148.24
146.78
147.65
1,504,471
-0.64(-0.43%)
Oct 05, 2018
147.68
149.33
147.68
148.28
2,049,168
+0.96(+0.65%)
Oct 04, 2018
143.41
148.32
143.19
147.32
2,892,691
+4.13(+2.88%)
Oct 03, 2018
143.29
143.75
142.40
143.19
1,382,376
+0.78(+0.54%)
Oct 02, 2018
142.12
142.61
140.82
142.42
2,088,233
+0.20(+0.14%)
Oct 01, 2018
139.84
142.24
139.14
142.21
1,276,599
+3.30(+2.37%)
Sep 28, 2018
139.72
140.51
138.78
138.91
1,764,044
-1.40(-1.00%)
Sep 27, 2018
141.29
142.04
140.25
140.32
1,246,150
-0.87(-0.62%)
Sep 26, 2018
141.68
142.31
140.70
141.19
1,720,094
-0.49(-0.35%)
Sep 25, 2018
142.91
143.15
141.30
141.68
1,788,163
-0.94(-0.66%)
Sep 24, 2018
142.78
143.53
142.11
142.62
1,527,882
-0.30(-0.21%)
Sep 21, 2018
142.59
143.12
141.72
142.92
2,573,223
+0.60(+0.42%)
Sep 20, 2018
142.41
142.78
141.49
142.32
1,117,990
+0.63(+0.44%)
Sep 19, 2018
141.19
141.89
140.34
141.69
1,417,224
+0.99(+0.70%)
Sep 18, 2018
139.99
141.17
139.99
140.70
1,375,389
+0.46(+0.33%)
Sep 17, 2018
140.93
141.40
140.09
140.25
1,157,781
-1.07(-0.76%)
Sep 14, 2018
141.05
141.94
140.74
141.31
1,085,848
+0.69(+0.49%)
Sep 13, 2018
140.16
141.49
140.03
140.63
1,342,695
+0.54(+0.38%)
Sep 12, 2018
140.73
141.19
139.00
140.09
1,238,491
-1.13(-0.80%)
Sep 11, 2018
142.41
142.51
141.09
141.22
1,325,991
-0.87(-0.61%)
Sep 10, 2018
142.51
143.30
142.08
142.09
1,312,415
+0.26(+0.18%)
Sep 07, 2018
140.84
142.22
140.66
141.83
1,714,175
+0.80(+0.57%)
Sep 06, 2018
139.87
141.48
139.24
141.03
1,809,266
+1.80(+1.29%)
Sep 05, 2018
143.83
144.16
138.87
139.23
3,183,222
-4.68(-3.25%)
Sep 04, 2018
142.03
143.93
142.03
143.91
2,118,399
+1.89(+1.33%)
Aug 31, 2018
142.03
142.03
142.03
0
+1.15(+0.82%)
Aug 30, 2018
139.71
141.01
139.42
140.87
1,512,709
+0.93(+0.66%)
Aug 29, 2018
137.74
139.99
137.60
139.95
2,016,100
+2.09(+1.52%)
Aug 28, 2018
138.70
139.11
137.61
137.86
1,287,944
-0.80(-0.57%)
Aug 27, 2018
138.17
139.78
138.13
138.66
1,645,514
+1.02(+0.74%)
Aug 24, 2018
136.58
137.74
135.90
137.63
1,118,297
+1.34(+0.98%)
Aug 23, 2018
135.66
137.13
135.66
136.29
1,289,592
+0.63(+0.47%)
Aug 22, 2018
135.39
136.32
135.26
135.66
870,174
-0.38(-0.28%)
Aug 21, 2018
137.70
138.09
135.75
136.04
1,770,998
-1.89(-1.37%)
Aug 20, 2018
137.66
138.58
137.54
137.92
1,108,109
+0.24(+0.18%)
Aug 17, 2018
137.11
138.27
136.31
137.68
2,127,347
+0.73(+0.53%)
Aug 16, 2018
137.26
137.82
136.57
136.95
1,613,198
+0.66(+0.48%)
Aug 15, 2018
134.82
136.51
134.63
136.29
2,031,101
+1.10(+0.82%)
Aug 14, 2018
133.31
135.37
133.28
135.18
1,486,275
+1.92(+1.44%)
Aug 13, 2018
133.30
135.00
133.00
133.27
1,429,417
+0.02(+0.02%)
Aug 10, 2018
131.89
133.47
131.49
133.24
1,410,112
+0.77(+0.58%)
Aug 09, 2018
133.05
133.21
132.26
132.47
1,091,358
-0.63(-0.47%)
Aug 08, 2018
132.82
133.45
131.74
133.09
1,461,268
+0.26(+0.20%)
Aug 07, 2018
132.21
133.18
131.75
132.84
1,244,818
+1.26(+0.96%)
Aug 06, 2018
131.38
132.14
131.13
131.57
1,361,378
+0.19(+0.15%)
Aug 03, 2018
131.01
131.97
130.05
131.38
1,180,055
+0.48(+0.37%)
Aug 02, 2018
131.22
131.84
129.13
130.90
1,661,485
-0.32(-0.24%)
Aug 01, 2018
129.94
132.97
129.30
131.22
1,882,176
+1.88(+1.45%)
Jul 31, 2018
131.27
131.58
128.71
129.34
1,904,077
-1.70(-1.30%)
Jul 30, 2018
134.53
134.75
130.70
131.04
1,558,949
-3.48(-2.59%)
Jul 27, 2018
134.93
135.66
134.44
134.52
1,882,897
-0.79(-0.58%)
Jul 26, 2018
139.72
139.80
135.14
135.31
2,808,780
-2.49(-1.80%)
Jul 25, 2018
136.56
138.11
136.44
137.79
2,038,549
+0.86(+0.63%)
Jul 24, 2018
137.34
137.80
136.29
136.93
1,726,436
-0.68(-0.50%)
Jul 23, 2018
137.37
137.96
136.58
137.61
1,617,505
+0.24(+0.18%)
Jul 20, 2018
136.87
137.49
136.01
137.37
1,205,331
+0.12(+0.09%)
Jul 19, 2018
138.82
139.39
137.20
137.25
1,587,798
-1.76(-1.27%)
Jul 18, 2018
137.74
139.39
137.45
139.01
1,266,118
+1.62(+1.18%)
Jul 17, 2018
136.74
137.52
136.00
137.39
1,094,131
+0.65(+0.48%)
Jul 16, 2018
135.61
136.94
135.05
136.74
887,063
+1.06(+0.78%)
Jul 13, 2018
135.71
135.89
134.22
135.67
1,256,262
+0.17(+0.13%)
Jul 12, 2018
136.07
134.11
135.50
1,520,951
+1.03(+0.77%)
Jul 11, 2018
132.39
134.76
131.82
134.47
1,731,230
+1.03(+0.77%)
Jul 10, 2018
133.01
134.03
132.13
133.44
1,721,973
+0.52(+0.39%)
Jul 09, 2018
131.04
133.14
130.87
132.92
2,032,276
+2.52(+1.93%)
Jul 06, 2018
130.12
131.30
129.66
130.40
1,936,720
+0.10(+0.08%)
Jul 05, 2018
131.22
131.22
129.53
130.30
1,641,824
-0.67(-0.51%)
Jul 03, 2018
130.97
130.97
130.97
0
-2.33(-1.75%)
Jul 02, 2018
132.88
133.35
132.48
133.30
1,129,130
+0.06(+0.04%)
Jun 29, 2018
133.85
134.88
133.18
133.24
2,075,073
+0.05(+0.04%)
Jun 28, 2018
133.00
134.12
131.99
133.19
1,353,417
+0.54(+0.41%)
Jun 27, 2018
132.51
135.29
132.09
132.65
1,730,853
-1.92(-1.43%)
Jun 26, 2018
135.63
137.00
134.28
134.57
2,025,362
-0.76(-0.56%)
Jun 25, 2018
136.72
136.72
134.24
135.33
1,632,655
-1.57(-1.15%)
Jun 22, 2018
137.24
138.16
136.38
136.90
2,419,955
+0.16(+0.12%)
Jun 21, 2018
135.77
137.18
134.22
136.74
1,732,244
+0.82(+0.60%)
Jun 20, 2018
136.45
137.26
135.82
135.91
1,515,132
+0.20(+0.15%)
Jun 19, 2018
136.44
137.14
135.26
135.71
2,481,903
-1.82(-1.32%)
Jun 18, 2018
137.37
137.96
136.87
137.53
1,374,467
-0.51(-0.37%)
Jun 15, 2018
138.51
137.26
138.04
2,552,484
+0.79(+0.57%)
Jun 14, 2018
138.82
139.98
136.70
137.26
2,072,475
-1.32(-0.95%)
Jun 13, 2018
138.41
139.54
137.62
138.57
1,903,929
+0.21(+0.15%)
Jun 12, 2018
138.46
138.91
137.09
138.36
1,498,008
-0.33(-0.24%)
Jun 11, 2018
139.20
139.35
137.89
138.69
1,783,766
-0.28(-0.20%)
Jun 08, 2018
139.33
139.56
137.93
138.97
1,756,864
-0.63(-0.45%)
Jun 07, 2018
141.02
141.24
138.84
139.60
2,370,586
-0.89(-0.64%)
Jun 06, 2018
141.16
140.49
2,788,332
+2.49(+1.81%)
Jun 05, 2018
136.88
138.27
136.88
138.00
3,235,385
+0.13(+0.09%)
Jun 04, 2018
135.74
138.01
135.62
137.87
2,451,717
+2.24(+1.65%)
Jun 01, 2018
133.10
135.84
132.58
135.63
2,088,101
+3.75(+2.84%)
May 31, 2018
133.61
134.21
131.55
131.88
4,517,847
-2.10(-1.57%)
May 30, 2018
129.21
134.50
128.48
133.97
2,992,314
+5.51(+4.29%)
May 29, 2018
128.29
129.16
127.39
128.46
2,300,275
-0.74(-0.58%)
May 25, 2018
129.21
129.21
129.21
0
-0.33(-0.26%)
May 24, 2018
128.46
129.63
127.27
129.54
1,819,868
-0.08(-0.06%)
May 23, 2018
129.39
129.68
128.03
129.62
1,268,207
-0.61(-0.47%)
May 22, 2018
130.56
130.71
128.57
130.23
1,713,915
-0.42(-0.32%)
May 21, 2018
129.65
131.04
129.54
130.65
1,213,640
+1.30(+1.00%)
May 18, 2018
130.03
130.24
128.96
129.35
2,376,373
-0.75(-0.57%)
May 17, 2018
129.80
130.27
129.04
130.10
1,347,561
+0.02(+0.02%)
May 16, 2018
130.02
130.36
129.02
130.07
1,125,496
+0.18(+0.14%)
May 15, 2018
130.12
130.64
128.96
129.90
1,521,955
-0.47(-0.36%)
May 14, 2018
129.48
130.50
128.32
130.36
1,650,373
+1.41(+1.09%)
May 11, 2018
129.39
129.53
128.32
128.96
1,476,016
-0.54(-0.42%)
May 10, 2018
129.89
130.33
128.83
129.50
1,893,040
-1.22(-0.93%)
May 09, 2018
128.51
131.02
127.42
130.72
1,614,798
+2.44(+1.90%)
May 08, 2018
128.77
129.29
127.63
128.28
1,604,644
-0.62(-0.48%)
May 07, 2018
129.05
129.59
128.19
128.90
1,521,812
+0.05(+0.04%)
May 04, 2018
126.95
129.77
126.09
128.85
1,736,839
+1.73(+1.36%)
May 03, 2018
126.05
128.24
124.59
127.12
2,590,273
+0.52(+0.41%)
May 02, 2018
126.66
128.07
126.01
126.60
2,100,565
-0.10(-0.08%)
May 01, 2018
127.56
128.19
125.00
126.70
2,424,272
-0.95(-0.75%)
Apr 30, 2018
128.21
129.99
127.64
127.65
1,745,302
+0.26(+0.20%)
Apr 27, 2018
127.84
128.97
126.02
127.39
1,964,892
-1.69(-1.31%)
Apr 26, 2018
129.44
131.38
125.97
129.09
3,766,026
-1.32(-1.01%)
Apr 25, 2018
130.95
131.24
129.41
130.41
1,787,976
-0.42(-0.32%)
Apr 24, 2018
133.56
133.91
129.75
130.83
1,895,537
-2.10(-1.58%)
Apr 23, 2018
133.55
133.84
132.11
132.93
1,658,394
-0.71(-0.53%)
Apr 20, 2018
133.76
134.31
131.97
133.64
1,974,023
+0.49(+0.37%)
Apr 19, 2018
134.08
134.83
132.70
133.15
1,651,066
-0.59(-0.44%)
Apr 18, 2018
133.53
134.30
132.53
133.74
1,267,859
+0.36(+0.27%)
Apr 17, 2018
133.42
134.91
133.22
133.38
1,963,995
+0.60(+0.45%)
Apr 16, 2018
133.53
134.33
132.74
132.78
1,262,848
+0.49(+0.37%)
Apr 13, 2018
133.89
133.95
131.39
132.30
1,266,897
-0.64(-0.48%)
Apr 12, 2018
131.51
134.53
131.17
132.94
2,219,272
+2.39(+1.83%)
Apr 11, 2018
131.17
131.58
129.93
130.55
1,607,290
-1.89(-1.42%)
Apr 10, 2018
130.36
133.24
130.28
132.44
2,442,801
+3.57(+2.77%)
Apr 09, 2018
128.49
131.50
128.00
128.87
1,790,785
+0.74(+0.58%)
Apr 06, 2018
131.01
131.17
127.24
128.12
1,622,833
-3.83(-2.90%)
Apr 05, 2018
131.08
132.84
130.15
131.95
2,235,502
+2.02(+1.56%)
Apr 04, 2018
127.93
130.37
127.13
129.93
1,877,342
-0.06(-0.05%)
Apr 03, 2018
127.31
130.32
126.88
129.99
2,386,483
+2.32(+1.82%)
Apr 02, 2018
130.84
130.84
125.81
127.67
2,217,711
-3.27(-2.50%)
Mar 29, 2018
130.94
130.94
130.94
0
+2.35(+1.83%)
Mar 28, 2018
128.72
135.49
126.64
128.59
2,524,623
-0.13(-0.10%)
Mar 27, 2018
130.96
132.65
127.59
128.72
2,267,289
-2.19(-1.68%)
Mar 26, 2018
129.43
131.62
129.18
130.91
2,392,437
+2.91(+2.27%)
Mar 23, 2018
129.93
130.86
127.91
128.01
2,619,167
-1.65(-1.27%)
Mar 22, 2018
132.36
133.99
129.33
129.66
1,929,907
-3.51(-2.64%)
Mar 21, 2018
133.02
135.17
132.47
133.17
1,465,085
+0.26(+0.19%)
Mar 20, 2018
133.00
134.24
132.75
132.91
1,191,164
+0.52(+0.39%)
Mar 19, 2018
133.63
134.04
131.22
132.40
1,706,237
-1.28(-0.96%)
Mar 16, 2018
133.90
135.12
132.45
133.68
9,563,460
-0.22(-0.16%)
Mar 15, 2018
131.97
135.50
130.19
133.89
2,717,958
+1.97(+1.50%)
Mar 14, 2018
134.10
134.38
131.47
131.92
2,785,685
-1.50(-1.13%)
Mar 13, 2018
136.87
137.51
132.96
133.42
2,845,963
-3.54(-2.58%)
Mar 12, 2018
138.54
138.96
135.88
136.96
2,192,302
-1.81(-1.31%)
Mar 09, 2018
137.43
139.01
136.66
138.78
2,407,568
+2.41(+1.77%)
Mar 08, 2018
136.56
137.00
135.14
136.36
1,917,702
+0.45(+0.33%)
Mar 07, 2018
133.86
135.91
1,684,540
-0.81(-0.60%)
Mar 06, 2018
136.31
137.30
134.20
136.72
1,997,385
+0.89(+0.65%)
Mar 05, 2018
133.31
137.15
132.94
135.84
2,413,722
+1.80(+1.34%)
Mar 02, 2018
130.25
134.14
130.25
134.04
1,990,814
+3.22(+2.47%)
Mar 01, 2018
134.13
134.63
130.02
130.81
1,755,655
-3.15(-2.35%)
Feb 28, 2018
134.46
136.10
133.53
133.96
2,009,386
-0.43(-0.32%)
Feb 27, 2018
134.83
136.67
134.23
134.39
1,963,596
-0.17(-0.13%)
Feb 26, 2018
134.60
131.90
134.56
1,505,891
+2.32(+1.76%)
Feb 23, 2018
129.96
132.28
129.92
132.23
1,206,041
+2.81(+2.17%)
Feb 22, 2018
129.02
129.42
1,518,390
-1.01(-0.77%)
Feb 21, 2018
131.50
132.87
130.39
130.43
1,381,548
-1.27(-0.96%)
Feb 20, 2018
130.39
132.69
130.22
131.69
1,780,442
+0.78(+0.60%)
Feb 16, 2018
130.91
130.91
130.91
0
-2.20(-1.65%)
Feb 15, 2018
131.23
133.19
130.87
133.11
1,963,402
+2.39(+1.83%)
Feb 14, 2018
128.24
131.05
128.00
130.73
2,220,450
+1.60(+1.24%)
Feb 13, 2018
128.19
129.94
127.51
129.12
1,534,642
+0.02(+0.02%)
Feb 12, 2018
126.84
130.03
126.78
129.10
2,469,993
+2.64(+2.09%)
Feb 09, 2018
124.36
127.32
122.95
126.45
3,254,462
+3.07(+2.49%)
Feb 08, 2018
129.19
129.69
123.29
123.38
3,378,895
-5.56(-4.31%)
Feb 07, 2018
127.92
130.60
126.72
128.94
3,373,692
+1.84(+1.45%)
Feb 06, 2018
123.51
127.19
120.43
127.10
5,390,329
+1.06(+0.84%)
Feb 05, 2018
128.18
129.63
124.28
126.03
4,552,159
-2.24(-1.75%)
Feb 02, 2018
129.09
131.41
128.15
128.28
3,737,178
+0.16(+0.13%)
Feb 01, 2018
125.28
128.26
124.04
128.11
2,923,769
+4.38(+3.54%)
Jan 31, 2018
123.28
125.22
123.28
123.74
3,656,309
+0.12(+0.10%)
Jan 30, 2018
123.35
123.95
122.99
123.61
1,867,956
-0.10(-0.08%)
Jan 29, 2018
125.19
126.16
123.66
123.71
1,515,456
-1.38(-1.10%)
Jan 26, 2018
124.61
125.40
123.92
125.09
1,403,227
+0.80(+0.64%)
Jan 25, 2018
124.95
125.11
123.57
124.29
1,523,363
-0.66(-0.53%)
Jan 24, 2018
124.40
125.66
123.49
124.95
1,300,081
+0.60(+0.48%)
Jan 23, 2018
125.53
125.78
124.02
124.36
1,045,256
-0.97(-0.77%)
Jan 22, 2018
125.32
123.92
125.32
1,129,632
+0.94(+0.76%)
Jan 19, 2018
123.36
124.51
122.95
124.38
1,933,482
+1.67(+1.36%)
Jan 18, 2018
122.58
123.17
122.32
122.71
1,415,198
+0.61(+0.50%)
Jan 17, 2018
123.54
124.14
121.95
122.10
1,822,658
-0.60(-0.49%)
Jan 16, 2018
124.27
124.86
122.06
122.70
1,610,568
-0.43(-0.35%)
Jan 12, 2018
123.13
123.13
123.13
0
-0.06(-0.05%)
Jan 11, 2018
123.42
123.63
122.15
123.20
1,310,021
-0.07(-0.06%)
Jan 10, 2018
122.46
123.27
1,467,031
+0.22(+0.18%)
Jan 09, 2018
122.14
123.48
122.00
123.05
1,171,867
+0.73(+0.59%)
Jan 08, 2018
121.52
123.11
121.14
122.33
1,387,036
+1.68(+1.39%)
Jan 05, 2018
119.71
120.75
119.52
120.65
1,183,304
+0.78(+0.65%)
Jan 04, 2018
119.55
121.20
119.01
119.87
1,924,409
+1.27(+1.07%)
Jan 03, 2018
116.37
118.76
115.83
118.60
1,663,679
+1.87(+1.60%)
Jan 02, 2018
117.80
118.12
116.43
116.73
1,341,749
-1.02(-0.86%)
Dec 29, 2017
117.75
117.75
117.75
0
-0.21(-0.18%)
Dec 28, 2017
118.08
118.09
117.34
117.96
1,052,516
+0.29(+0.25%)
Dec 27, 2017
117.49
118.38
116.77
117.67
1,572,316
+0.41(+0.35%)
Dec 26, 2017
117.01
117.53
116.40
117.25
1,962,719
-0.03(-0.03%)
Dec 22, 2017
118.97
119.12
117.09
117.29
1,478,602
-1.50(-1.26%)
Dec 21, 2017
118.10
119.05
117.73
118.78
2,233,411
+1.13(+0.96%)
Dec 20, 2017
118.69
118.81
116.61
117.65
1,935,388
-0.57(-0.48%)
Dec 19, 2017
119.63
119.74
118.14
118.22
1,493,954
-0.88(-0.74%)
Dec 18, 2017
119.88
120.19
118.72
119.10
1,776,456
+0.17(+0.14%)
Dec 15, 2017
118.63
119.51
118.09
118.93
2,846,947
+0.51(+0.43%)
Dec 14, 2017
119.87
120.14
118.12
118.42
2,814,002
-0.94(-0.79%)
Dec 13, 2017
120.53
120.88
119.15
119.36
1,633,358
-1.12(-0.93%)
Dec 12, 2017
120.10
120.96
119.82
120.47
1,685,585
+0.25(+0.21%)
Dec 11, 2017
120.61
120.99
119.84
120.22
1,295,222
-0.09(-0.07%)
Dec 08, 2017
120.19
120.47
118.88
120.31
1,898,227
+0.59(+0.49%)
Dec 07, 2017
120.06
120.84
118.32
119.72
1,892,100
-0.02(-0.01%)
Dec 06, 2017
119.44
120.09
117.33
119.73
1,826,755
+0.50(+0.42%)
Dec 05, 2017
120.34
121.72
118.82
119.23
2,717,417
-1.02(-0.85%)
Dec 04, 2017
120.32
120.74
119.98
120.25
3,120,513
+2.05(+1.74%)
Dec 01, 2017
118.72
119.26
116.65
118.20
3,582,310
+0.98(+0.84%)
Nov 30, 2017
116.21
119.03
115.89
117.22
3,105,274
+1.34(+1.16%)
Nov 29, 2017
114.33
117.02
114.25
115.88
3,262,982
+2.12(+1.87%)
Nov 28, 2017
111.66
113.82
111.08
113.75
1,749,867
+2.39(+2.15%)
Nov 27, 2017
111.53
112.42
111.30
111.36
1,352,448
+0.16(+0.15%)
Nov 24, 2017
111.53
112.05
111.03
111.20
398,392
-0.01(-0.01%)
Nov 22, 2017
112.32
112.32
110.14
111.21
1,327,666
-0.56(-0.50%)
Nov 21, 2017
111.87
112.87
111.03
111.76
1,375,236
+0.53(+0.48%)
Nov 20, 2017
109.83
111.81
109.54
111.23
1,451,764
+1.89(+1.73%)
Nov 17, 2017
109.40
109.84
108.99
109.34
1,179,198
-0.47(-0.43%)
Nov 16, 2017
110.04
110.22
109.16
109.81
945,009
+0.33(+0.30%)
Nov 15, 2017
109.52
110.87
109.36
109.48
1,297,640
-0.42(-0.38%)
Nov 14, 2017
109.49
110.56
108.90
109.90
1,616,942
+0.04(+0.04%)
Nov 13, 2017
107.95
110.01
107.79
109.86
1,457,095
+1.78(+1.65%)
Nov 10, 2017
108.31
108.96
107.83
108.08
957,061
-0.12(-0.12%)
Nov 09, 2017
107.66
108.30
106.88
108.20
974,767
+0.34(+0.32%)
Nov 08, 2017
107.83
108.29
107.68
107.86
1,016,737
+0.04(+0.04%)
Nov 07, 2017
108.48
109.30
107.27
107.82
964,182
-0.48(-0.44%)
Nov 06, 2017
109.49
109.66
107.91
108.30
1,377,711
-1.49(-1.36%)
Nov 03, 2017
109.37
110.58
109.28
109.79
2,194,774
-0.19(-0.17%)
Nov 02, 2017
106.72
110.19
106.61
109.97
1,982,255
+3.26(+3.06%)
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
.