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
On-Demand Enterprise Index
(CIX:
ONDEMAND
)
N/A
UNCHANGED
Last Price
Updated:
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
2569
2628
2554
2589
0
+63.46(+2.51%)
Oct 30, 2018
2486
2544
2445
2526
0
+15.45(+0.62%)
Oct 29, 2018
2621
2637
2456
2510
0
-85.75(-3.30%)
Oct 26, 2018
2590
2652
2546
2596
0
+45.39(+1.78%)
Oct 24, 2018
2681
2689
2540
2551
0
-129.09(-4.82%)
Oct 23, 2018
2653
2698
2613
2680
0
-26.53(-0.98%)
Oct 22, 2018
2699
2732
2668
2706
0
+30.19(+1.13%)
Oct 19, 2018
2697
2735
2663
2676
0
-7.68(-0.29%)
Oct 18, 2018
2736
2750
2672
2684
0
-70.91(-2.57%)
Oct 17, 2018
2769
2779
2724
2755
0
-10.35(-0.37%)
Oct 16, 2018
2721
2773
2700
2765
0
+83.42(+3.11%)
Oct 15, 2018
2714
2728
2661
2682
0
-40.47(-1.49%)
Oct 12, 2018
2725
2752
2662
2722
0
+82.77(+3.14%)
Oct 11, 2018
2654
2707
2602
2639
0
-34.28(-1.28%)
Oct 10, 2018
2797
2801
2668
2674
0
-143.85(-5.11%)
Oct 09, 2018
2807
2850
2793
2817
0
+9.82(+0.35%)
Oct 08, 2018
2824
2848
2769
2808
0
-33.33(-1.17%)
Oct 05, 2018
2867
2884
2808
2841
0
-25.37(-0.89%)
Oct 04, 2018
2908
2915
2843
2866
0
-51.64(-1.77%)
Oct 03, 2018
2934
2953
2911
2918
0
-5.55(-0.19%)
Oct 02, 2018
2941
2962
2907
2924
0
-20.28(-0.69%)
Oct 01, 2018
2945
2966
2929
2944
0
+10.79(+0.37%)
Sep 28, 2018
2922
2953
2912
2933
0
-1.33(-0.05%)
Sep 27, 2018
2928
2947
2917
2934
0
+21.98(+0.75%)
Sep 26, 2018
2918
2943
2902
2912
0
-3.75(-0.13%)
Sep 25, 2018
2902
2929
2885
2916
0
+19.92(+0.69%)
Sep 24, 2018
2862
2904
2833
2896
0
+14.90(+0.52%)
Sep 21, 2018
2896
2917
2863
2881
0
-2.08(-0.07%)
Sep 20, 2018
2861
2895
2850
2883
0
+38.59(+1.36%)
Sep 19, 2018
2862
2872
2822
2845
0
-19.87(-0.69%)
Sep 18, 2018
2833
2885
2826
2865
0
+29.12(+1.03%)
Sep 17, 2018
2873
2883
2822
2836
0
-45.38(-1.58%)
Sep 14, 2018
2890
2900
2862
2881
0
-3.63(-0.13%)
Sep 13, 2018
2881
2907
2866
2885
0
+16.25(+0.57%)
Sep 12, 2018
2861
2878
2832
2868
0
+10.16(+0.36%)
Sep 11, 2018
2812
2869
2798
2858
0
+33.34(+1.18%)
Sep 10, 2018
2834
2850
2805
2825
0
+9.95(+0.35%)
Sep 07, 2018
2807
2840
2793
2815
0
-10.09(-0.36%)
Sep 06, 2018
2849
2861
2799
2825
0
-18.63(-0.66%)
Sep 05, 2018
2890
2898
2830
2844
0
-56.92(-1.96%)
Sep 04, 2018
2888
2914
2869
2900
0
+3.36(+0.12%)
Aug 31, 2018
2897
2897
2897
2897
0
+11.44(+0.40%)
Aug 30, 2018
2885
2912
2869
2886
0
-8.72(-0.30%)
Aug 29, 2018
2857
2898
2850
2894
0
+50.68(+1.78%)
Aug 28, 2018
2847
2857
2833
2844
0
+7.42(+0.26%)
Aug 27, 2018
2828
2844
2812
2836
0
+25.88(+0.92%)
Aug 24, 2018
2800
2819
2792
2810
0
+18.92(+0.68%)
Aug 23, 2018
2788
2810
2780
2791
0
+4.69(+0.17%)
Aug 22, 2018
2763
2794
2757
2787
0
+19.97(+0.72%)
Aug 21, 2018
2773
2793
2756
2767
0
-0.86(-0.03%)
Aug 20, 2018
2780
2788
2753
2768
0
-6.68(-0.24%)
Aug 17, 2018
2767
2784
2741
2774
0
+2.83(+0.10%)
Aug 16, 2018
2790
2801
2764
2772
0
+13.06(+0.47%)
Aug 15, 2018
2778
2794
2733
2758
0
-38.89(-1.39%)
Aug 14, 2018
2791
2806
2768
2797
0
+24.14(+0.87%)
Aug 13, 2018
2790
2811
2770
2773
0
-5.77(-0.21%)
Aug 10, 2018
2780
2797
2764
2779
0
-21.54(-0.77%)
Aug 09, 2018
2792
2819
2786
2801
0
+6.17(+0.22%)
Aug 08, 2018
2779
2803
2767
2794
0
+18.61(+0.67%)
Aug 07, 2018
2769
2785
2757
2776
0
+17.56(+0.64%)
Aug 06, 2018
2740
2763
2728
2758
0
+13.14(+0.48%)
Aug 03, 2018
2742
2755
2721
2745
0
+8.00(+0.29%)
Aug 02, 2018
2681
2744
2671
2737
0
+37.77(+1.40%)
Aug 01, 2018
2693
2713
2675
2699
0
+9.26(+0.34%)
Jul 31, 2018
2702
2717
2659
2690
0
+4.78(+0.18%)
Jul 30, 2018
2733
2740
2664
2685
0
-48.16(-1.76%)
Jul 27, 2018
2797
2803
2712
2733
0
-41.79(-1.51%)
Jul 26, 2018
2800
2815
2767
2775
0
-34.62(-1.23%)
Jul 25, 2018
2761
2813
2748
2810
0
+51.00(+1.85%)
Jul 24, 2018
2767
2787
2742
2759
0
+11.34(+0.41%)
Jul 23, 2018
2738
2759
2706
2747
0
+10.30(+0.38%)
Jul 20, 2018
2760
2769
2729
2737
0
+8.24(+0.30%)
Jul 19, 2018
2740
2757
2715
2729
0
-20.01(-0.73%)
Jul 18, 2018
2757
2768
2734
2749
0
-6.89(-0.25%)
Jul 17, 2018
2722
2768
2709
2756
0
+17.35(+0.63%)
Jul 16, 2018
2741
2761
2724
2738
0
+2.21(+0.08%)
Jul 13, 2018
2731
2752
2705
2736
0
+9.41(+0.35%)
Jul 12, 2018
2705
2731
2687
2727
0
+57.26(+2.14%)
Jul 11, 2018
2649
2680
2643
2670
0
+1.35(+0.05%)
Jul 10, 2018
2663
2680
2655
2668
0
+8.61(+0.32%)
Jul 09, 2018
2647
2665
2632
2660
0
+28.43(+1.08%)
Jul 06, 2018
2607
2639
2599
2631
0
+24.95(+0.96%)
Jul 05, 2018
2601
2615
2579
2606
0
+21.00(+0.81%)
Jul 03, 2018
2585
2585
2585
2585
0
-24.07(-0.92%)
Jul 02, 2018
2562
2611
2555
2609
0
+26.80(+1.04%)
Jun 29, 2018
2583
2613
2575
2583
0
+6.36(+0.25%)
Jun 28, 2018
2541
2586
2533
2576
0
+36.73(+1.45%)
Jun 27, 2018
2593
2606
2538
2539
0
-40.05(-1.55%)
Jun 26, 2018
2570
2603
2559
2580
0
+16.06(+0.63%)
Jun 25, 2018
2598
2607
2535
2563
0
-57.82(-2.21%)
Jun 22, 2018
2633
2645
2603
2621
0
-8.64(-0.33%)
Jun 21, 2018
2668
2678
2618
2630
0
-25.36(-0.96%)
Jun 20, 2018
2653
2683
2640
2655
0
-0.31(-0.01%)
Jun 19, 2018
2633
2660
2615
2656
0
-1.06(-0.04%)
Jun 18, 2018
2638
2667
2618
2657
0
-0.45(-0.02%)
Jun 15, 2018
2657
2674
2660
2657
0
-15.79(-0.59%)
Jun 14, 2018
2672
2689
2654
2673
0
+9.32(+0.35%)
Jun 13, 2018
2669
2687
2655
2664
0
+0.17(+0.01%)
Jun 12, 2018
2657
2669
2647
2663
0
+12.21(+0.46%)
Jun 11, 2018
2647
2665
2639
2651
0
-1.20(-0.05%)
Jun 08, 2018
2643
2664
2628
2652
0
+3.99(+0.15%)
Jun 07, 2018
2677
2682
2632
2648
0
-24.95(-0.93%)
Jun 06, 2018
2669
2684
2650
2673
0
+13.70(+0.52%)
Jun 05, 2018
2649
2668
2636
2660
0
+20.21(+0.77%)
Jun 04, 2018
2627
2648
2618
2639
0
+19.36(+0.74%)
Jun 01, 2018
2597
2626
2590
2620
0
+40.04(+1.55%)
May 31, 2018
2586
2602
2571
2580
0
-3.91(-0.15%)
May 30, 2018
2577
2596
2563
2584
0
+23.16(+0.90%)
May 29, 2018
2555
2580
2541
2561
0
-14.39(-0.56%)
May 25, 2018
2575
2575
2575
2575
0
+6.81(+0.27%)
May 24, 2018
2572
2584
2540
2568
0
-6.46(-0.25%)
May 23, 2018
2530
2576
2520
2575
0
+26.73(+1.05%)
May 22, 2018
2561
2570
2539
2548
0
-8.36(-0.33%)
May 21, 2018
2549
2571
2537
2556
0
+26.52(+1.05%)
May 18, 2018
2537
2549
2523
2530
0
-11.57(-0.46%)
May 17, 2018
2545
2570
2528
2541
0
-19.91(-0.78%)
May 16, 2018
2557
2571
2544
2561
0
+6.87(+0.27%)
May 15, 2018
2558
2569
2531
2555
0
-24.89(-0.96%)
May 14, 2018
2583
2600
2571
2579
0
-1.71(-0.07%)
May 11, 2018
2587
2593
2568
2581
0
-8.62(-0.33%)
May 10, 2018
2579
2595
2568
2590
0
+18.33(+0.71%)
May 09, 2018
2554
2574
2533
2571
0
+24.47(+0.96%)
May 08, 2018
2545
2554
2526
2547
0
-3.88(-0.15%)
May 07, 2018
2534
2563
2529
2551
0
+24.09(+0.95%)
May 04, 2018
2484
2534
2475
2527
0
+25.50(+1.02%)
May 03, 2018
2483
2515
2458
2501
0
+8.17(+0.33%)
May 02, 2018
2522
2531
2486
2493
0
-31.16(-1.23%)
May 01, 2018
2484
2529
2472
2524
0
+33.22(+1.33%)
Apr 30, 2018
2529
2545
2482
2491
0
-28.55(-1.13%)
Apr 27, 2018
2577
2588
2495
2520
0
+37.80(+1.52%)
Apr 26, 2018
2455
2500
2442
2482
0
+57.29(+2.36%)
Apr 25, 2018
2432
2443
2371
2424
0
-5.29(-0.22%)
Apr 24, 2018
2503
2521
2413
2430
0
-45.93(-1.86%)
Apr 23, 2018
2498
2508
2458
2476
0
-4.74(-0.19%)
Apr 20, 2018
2514
2518
2460
2480
0
-36.11(-1.43%)
Apr 19, 2018
2519
2539
2495
2517
0
-0.04(-0.00%)
Apr 18, 2018
2509
2532
2491
2517
0
+6.09(+0.24%)
Apr 17, 2018
2470
2520
2465
2510
0
+65.57(+2.68%)
Apr 16, 2018
2446
2458
2425
2445
0
+19.21(+0.79%)
Apr 13, 2018
2455
2465
2411
2426
0
-19.48(-0.80%)
Apr 12, 2018
2421
2458
2416
2445
0
+41.48(+1.73%)
Apr 11, 2018
2408
2435
2394
2404
0
-15.29(-0.63%)
Apr 10, 2018
2409
2429
2388
2419
0
+54.05(+2.29%)
Apr 09, 2018
2374
2418
2358
2365
0
+15.57(+0.66%)
Apr 06, 2018
2372
2387
2342
2349
0
-61.77(-2.56%)
Apr 05, 2018
2404
2427
2385
2411
0
+27.26(+1.14%)
Apr 04, 2018
2293
2393
2288
2384
0
+38.96(+1.66%)
Apr 03, 2018
2343
2364
2298
2345
0
+24.70(+1.06%)
Apr 02, 2018
2385
2395
2288
2320
0
-89.80(-3.73%)
Mar 29, 2018
2410
2410
2410
2410
0
+47.56(+2.01%)
Mar 28, 2018
2383
2405
2330
2362
0
-44.57(-1.85%)
Mar 27, 2018
2516
2523
2385
2407
0
-85.30(-3.42%)
Mar 26, 2018
2437
2497
2411
2492
0
+119.03(+5.02%)
Mar 23, 2018
2437
2454
2372
2373
0
-65.47(-2.68%)
Mar 22, 2018
2471
2489
2434
2439
0
-61.05(-2.44%)
Mar 21, 2018
2506
2530
2484
2500
0
-9.28(-0.37%)
Mar 20, 2018
2488
2524
2480
2509
0
+0.27(+0.01%)
Mar 19, 2018
2525
2535
2483
2509
0
-37.07(-1.46%)
Mar 16, 2018
2555
2572
2537
2546
0
-4.00(-0.16%)
Mar 15, 2018
2556
2572
2533
2550
0
-4.18(-0.16%)
Mar 14, 2018
2573
2585
2545
2554
0
-3.01(-0.12%)
Mar 13, 2018
2564
2567
2549
2557
0
-27.90(-1.08%)
Mar 12, 2018
2582
2600
2565
2585
0
+8.73(+0.34%)
Mar 09, 2018
2546
2578
2538
2576
0
+49.28(+1.95%)
Mar 08, 2018
2531
2545
2510
2527
0
+6.67(+0.26%)
Mar 07, 2018
2520
2524
2506
2520
0
+17.92(+0.72%)
Mar 06, 2018
2508
2522
2488
2502
0
+9.74(+0.39%)
Mar 05, 2018
2447
2502
2436
2493
0
+30.82(+1.25%)
Mar 02, 2018
2414
2465
2397
2462
0
+16.63(+0.68%)
Mar 01, 2018
2485
2497
2417
2445
0
-35.34(-1.42%)
Feb 28, 2018
2503
2522
2479
2481
0
-7.59(-0.31%)
Feb 27, 2018
2511
2524
2480
2488
0
-17.29(-0.69%)
Feb 26, 2018
2476
2508
2470
2505
0
+41.03(+1.66%)
Feb 23, 2018
2443
2466
2425
2464
0
+47.49(+1.96%)
Feb 22, 2018
2418
2423
2405
2417
0
+0.88(+0.04%)
Feb 21, 2018
2440
2459
2414
2416
0
-12.35(-0.51%)
Feb 20, 2018
2419
2449
2396
2428
0
+12.17(+0.50%)
Feb 16, 2018
2416
2416
2416
2416
0
-11.79(-0.49%)
Feb 15, 2018
2418
2439
2388
2428
0
+41.46(+1.74%)
Feb 14, 2018
2321
2391
2318
2387
0
+45.72(+1.95%)
Feb 13, 2018
2338
2346
2333
2341
0
+20.62(+0.89%)
Feb 12, 2018
2303
2336
2280
2320
0
+44.55(+1.96%)
Feb 09, 2018
2270
2311
2173
2276
0
+37.38(+1.67%)
Feb 08, 2018
2309
2361
2235
2238
0
-108.92(-4.64%)
Feb 07, 2018
2368
2401
2336
2347
0
-30.68(-1.29%)
Feb 06, 2018
2271
2381
2240
2378
0
+53.11(+2.28%)
Feb 05, 2018
2369
2429
2280
2325
0
-70.23(-2.93%)
Feb 02, 2018
2450
2467
2394
2395
0
-25.71(-1.06%)
Feb 01, 2018
2448
2479
2404
2421
0
-39.15(-1.59%)
Jan 31, 2018
2453
2484
2437
2460
0
+24.26(+1.00%)
Jan 30, 2018
2438
2463
2412
2436
0
-20.27(-0.83%)
Jan 29, 2018
2464
2488
2439
2456
0
-1.32(-0.05%)
Jan 26, 2018
2428
2460
2415
2457
0
+61.43(+2.56%)
Jan 25, 2018
2399
2417
2381
2396
0
+9.64(+0.40%)
Jan 24, 2018
2404
2426
2370
2386
0
-4.71(-0.20%)
Jan 23, 2018
2370
2397
2364
2391
0
+29.57(+1.25%)
Jan 22, 2018
2324
2363
2319
2361
0
+34.95(+1.50%)
Jan 19, 2018
2336
2344
2316
2326
0
-1.02(-0.04%)
Jan 18, 2018
2324
2344
2314
2327
0
+1.69(+0.07%)
Jan 17, 2018
2316
2338
2296
2326
0
+27.42(+1.19%)
Jan 16, 2018
2329
2347
2286
2298
0
-11.03(-0.48%)
Jan 12, 2018
2309
2309
2309
2309
0
+30.67(+1.35%)
Jan 11, 2018
2269
2283
2252
2279
0
+15.00(+0.66%)
Jan 10, 2018
2263
2266
2258
2264
0
-9.15(-0.40%)
Jan 09, 2018
2285
2289
2261
2273
0
-4.19(-0.18%)
Jan 08, 2018
2263
2285
2251
2277
0
+12.55(+0.55%)
Jan 05, 2018
2252
2271
2241
2264
0
+26.04(+1.16%)
Jan 04, 2018
2225
2251
2218
2238
0
+11.98(+0.54%)
Jan 03, 2018
2220
2237
2201
2226
0
+15.24(+0.69%)
Jan 02, 2018
2203
2218
2188
2211
0
+18.00(+0.82%)
Dec 29, 2017
2193
2193
2193
2193
0
-13.18(-0.60%)
Dec 28, 2017
2209
2212
2200
2206
0
+3.23(+0.15%)
Dec 27, 2017
2202
2204
2200
2203
0
+6.42(+0.29%)
Dec 26, 2017
2192
2203
2182
2197
0
+0.19(+0.01%)
Dec 22, 2017
2194
2204
2185
2196
0
-2.72(-0.12%)
Dec 21, 2017
2215
2219
2193
2199
0
-10.61(-0.48%)
Dec 20, 2017
2221
2226
2194
2210
0
-5.24(-0.24%)
Dec 19, 2017
2220
2230
2199
2215
0
-3.98(-0.18%)
Dec 18, 2017
2222
2239
2206
2219
0
+11.45(+0.52%)
Dec 15, 2017
2189
2216
2169
2208
0
+18.00(+0.82%)
Dec 14, 2017
2194
2208
2180
2190
0
-0.05(-0.00%)
Dec 13, 2017
2200
2206
2184
2190
0
-4.53(-0.21%)
Dec 12, 2017
2193
2208
2181
2194
0
+0.14(+0.01%)
Dec 11, 2017
2177
2198
2170
2194
0
+19.02(+0.87%)
Dec 08, 2017
2176
2188
2158
2175
0
+22.14(+1.03%)
Dec 07, 2017
2152
2164
2140
2153
0
+0.51(+0.02%)
Dec 06, 2017
2132
2163
2122
2152
0
+18.19(+0.85%)
Dec 05, 2017
2135
2166
2117
2134
0
-1.96(-0.09%)
Dec 04, 2017
2176
2179
2127
2136
0
-45.64(-2.09%)
Dec 01, 2017
2175
2198
2165
2182
0
-3.60(-0.16%)
Nov 30, 2017
2174
2195
2165
2185
0
+20.83(+0.96%)
Nov 29, 2017
2202
2207
2150
2164
0
-38.61(-1.75%)
Nov 28, 2017
2198
2213
2186
2203
0
+13.03(+0.59%)
Nov 27, 2017
2185
2204
2179
2190
0
+8.30(+0.38%)
Nov 24, 2017
2166
2185
2160
2182
0
+21.00(+0.97%)
Nov 22, 2017
2163
2176
2150
2161
0
-2.74(-0.13%)
Nov 21, 2017
2153
2171
2147
2164
0
+19.58(+0.91%)
Nov 20, 2017
2143
2154
2135
2144
0
+4.09(+0.19%)
Nov 17, 2017
2154
2160
2134
2140
0
-15.25(-0.71%)
Nov 16, 2017
2148
2166
2144
2155
0
+23.19(+1.09%)
Nov 15, 2017
2136
2147
2122
2132
0
-18.89(-0.88%)
Nov 14, 2017
2141
2154
2128
2151
0
+6.42(+0.30%)
Nov 13, 2017
2134
2153
2130
2144
0
+2.59(+0.12%)
Nov 10, 2017
2143
2152
2129
2142
0
-6.46(-0.30%)
Nov 09, 2017
2151
2159
2123
2148
0
-20.06(-0.93%)
Nov 08, 2017
2156
2172
2147
2168
0
+9.64(+0.45%)
Nov 07, 2017
2164
2172
2147
2159
0
+0.28(+0.01%)
Nov 06, 2017
2151
2166
2143
2158
0
+8.29(+0.39%)
Nov 03, 2017
2146
2162
2126
2150
0
+4.32(+0.20%)
Nov 02, 2017
2144
2160
2128
2146
0
-0.95(-0.04%)
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
.