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
Investment Technology Group
(NY:
ITG
)
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 (%)
Feb 28, 2019
30.23
30.23
0
+0.00(+0.00%)
Feb 27, 2019
30.24
30.26
30.22
30.23
706,369
-0.02(-0.07%)
Feb 26, 2019
30.25
30.27
30.22
30.25
310,196
+0.02(+0.07%)
Feb 25, 2019
30.25
30.27
30.21
30.23
550,834
-0.01(-0.03%)
Feb 22, 2019
30.24
30.26
30.22
30.24
126,291
+0.00(+0.00%)
Feb 21, 2019
30.24
30.26
30.23
30.24
105,997
-0.02(-0.07%)
Feb 20, 2019
30.23
30.26
30.22
30.26
280,595
+0.01(+0.03%)
Feb 19, 2019
30.20
30.26
30.19
30.25
213,172
+0.04(+0.13%)
Feb 15, 2019
30.20
30.23
30.19
30.21
153,354
+0.02(+0.07%)
Feb 14, 2019
30.18
30.21
30.16
30.19
377,706
-0.01(-0.03%)
Feb 13, 2019
30.23
30.25
30.16
30.20
306,071
-0.03(-0.10%)
Feb 12, 2019
30.22
30.24
30.20
30.23
370,079
+0.02(+0.07%)
Feb 11, 2019
30.21
30.24
30.18
30.21
275,214
-0.03(-0.10%)
Feb 08, 2019
30.21
30.24
30.18
30.24
344,395
+0.03(+0.10%)
Feb 07, 2019
30.20
30.21
30.18
30.21
268,748
+0.02(+0.07%)
Feb 06, 2019
30.19
30.21
30.19
30.19
221,709
-0.02(-0.07%)
Feb 05, 2019
30.22
30.22
30.18
30.21
159,037
+0.00(+0.00%)
Feb 04, 2019
30.20
30.23
30.18
30.21
311,958
+0.02(+0.07%)
Feb 01, 2019
30.18
30.19
30.14
30.19
691,898
+0.00(+0.00%)
Jan 31, 2019
30.17
30.20
30.17
30.19
208,602
+0.01(+0.03%)
Jan 30, 2019
30.17
30.20
30.16
30.18
259,985
+0.01(+0.03%)
Jan 29, 2019
30.15
30.23
30.15
30.17
520,349
+0.02(+0.07%)
Jan 28, 2019
30.16
30.18
30.14
30.15
175,910
-0.01(-0.03%)
Jan 25, 2019
30.13
30.19
30.11
30.16
201,164
+0.04(+0.13%)
Jan 24, 2019
30.07
30.20
30.07
30.12
473,964
+0.05(+0.17%)
Jan 23, 2019
30.06
30.12
30.03
30.07
1,099,591
+0.01(+0.03%)
Jan 22, 2019
30.06
30.08
30.06
30.06
328,870
+0.00(+0.00%)
Jan 18, 2019
30.07
30.11
30.05
30.06
347,803
-0.02(-0.07%)
Jan 17, 2019
30.05
30.09
30.04
30.08
603,627
+0.02(+0.07%)
Jan 16, 2019
30.06
30.08
30.04
30.06
481,353
+0.01(+0.03%)
Jan 15, 2019
30.04
30.08
30.02
30.05
884,823
+0.06(+0.20%)
Jan 14, 2019
30.03
30.11
29.99
29.99
773,197
-0.06(-0.20%)
Jan 11, 2019
30.06
30.07
30.02
30.05
412,653
+0.02(+0.07%)
Jan 10, 2019
30.07
30.11
30.03
30.03
308,922
+0.00(+0.00%)
Jan 09, 2019
30.13
30.13
30.03
30.03
484,868
-0.09(-0.30%)
Jan 08, 2019
30.08
30.13
30.04
30.12
522,025
+0.08(+0.27%)
Jan 07, 2019
30.07
30.09
30.03
30.04
556,734
-0.04(-0.13%)
Jan 04, 2019
30.05
30.13
30.01
30.08
534,534
+0.04(+0.13%)
Jan 03, 2019
29.98
30.11
29.98
30.04
359,453
+0.07(+0.23%)
Jan 02, 2019
30.15
30.18
29.93
29.97
663,871
-0.20(-0.66%)
Dec 31, 2018
30.15
30.21
30.12
30.17
341,589
+0.03(+0.10%)
Dec 28, 2018
30.15
30.16
30.10
30.14
616,825
-0.05(-0.17%)
Dec 27, 2018
30.06
30.19
30.03
30.19
553,762
+0.01(+0.03%)
Dec 26, 2018
29.91
30.18
29.89
30.18
743,253
+0.29(+0.97%)
Dec 24, 2018
29.93
29.93
29.78
29.89
345,097
-0.06(-0.20%)
Dec 21, 2018
29.93
29.99
29.85
29.95
1,472,401
+0.04(+0.13%)
Dec 20, 2018
29.94
30.00
29.89
29.91
652,223
-0.07(-0.23%)
Dec 19, 2018
29.83
30.02
29.83
29.98
1,458,438
+0.19(+0.64%)
Dec 18, 2018
29.98
30.00
29.62
29.79
1,261,465
-0.15(-0.50%)
Dec 17, 2018
29.99
30.01
29.93
29.94
587,505
-0.04(-0.13%)
Dec 14, 2018
29.99
30.02
29.98
29.98
353,015
-0.01(-0.03%)
Dec 13, 2018
30.00
30.01
29.98
29.99
587,081
-0.01(-0.03%)
Dec 12, 2018
30.01
30.07
29.99
30.00
291,382
+0.01(+0.03%)
Dec 11, 2018
30.01
30.03
29.97
29.99
330,483
+0.02(+0.07%)
Dec 10, 2018
30.04
30.06
29.94
29.97
639,452
-0.05(-0.17%)
Dec 07, 2018
30.07
30.09
30.01
30.02
755,345
-0.03(-0.10%)
Dec 06, 2018
30.05
30.16
30.03
30.05
1,304,592
-0.01(-0.03%)
Dec 04, 2018
30.09
30.13
30.03
30.06
820,495
-0.04(-0.13%)
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
.