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
Mellanox Technologies
(NQ:
MLNX
)
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 (%)
Apr 24, 2020
124.89
124.89
124.89
0
+0.08(+0.06%)
Apr 23, 2020
124.82
124.84
124.76
124.81
1,693,800
+0.01(+0.01%)
Apr 22, 2020
124.80
124.85
124.77
124.80
868,229
+0.05(+0.04%)
Apr 21, 2020
124.76
124.80
124.74
124.75
1,946,875
-0.04(-0.03%)
Apr 20, 2020
124.70
124.80
124.70
124.79
1,734,152
+0.09(+0.07%)
Apr 17, 2020
124.65
124.75
124.58
124.70
1,817,400
+0.06(+0.05%)
Apr 16, 2020
124.65
124.72
124.30
124.64
7,888,195
+2.21(+1.81%)
Apr 15, 2020
122.01
122.80
121.44
122.43
1,312,631
+0.03(+0.02%)
Apr 14, 2020
121.08
123.00
120.70
122.40
2,520,411
+1.95(+1.62%)
Apr 13, 2020
119.65
121.04
119.65
120.45
1,007,583
+0.70(+0.58%)
Apr 09, 2020
121.06
121.23
118.77
119.75
1,403,800
-0.90(-0.75%)
Apr 08, 2020
120.69
121.32
120.37
120.65
836,743
+0.62(+0.52%)
Apr 07, 2020
121.00
121.55
119.76
120.03
1,378,365
+0.19(+0.16%)
Apr 06, 2020
119.64
120.52
119.47
119.84
1,313,223
+1.07(+0.90%)
Apr 03, 2020
119.73
120.09
118.59
118.77
1,949,800
-1.11(-0.93%)
Apr 02, 2020
119.82
120.50
119.57
119.88
1,463,459
-0.08(-0.07%)
Apr 01, 2020
119.80
121.02
119.41
119.96
2,347,146
-1.36(-1.12%)
Mar 31, 2020
120.69
121.87
120.15
121.32
1,404,999
+0.37(+0.31%)
Mar 30, 2020
120.00
121.32
119.90
120.95
978,106
+1.16(+0.97%)
Mar 27, 2020
120.00
120.97
118.86
119.79
1,663,900
-0.71(-0.59%)
Mar 26, 2020
120.00
121.00
119.18
120.50
1,682,510
+0.63(+0.53%)
Mar 25, 2020
118.94
120.27
117.51
119.87
1,376,993
+0.94(+0.79%)
Mar 24, 2020
111.00
121.00
110.00
118.93
3,525,053
+10.26(+9.44%)
Mar 23, 2020
106.39
108.99
104.38
108.67
1,182,821
+2.16(+2.03%)
Mar 20, 2020
108.28
112.42
105.61
106.51
1,904,200
-1.56(-1.44%)
Mar 19, 2020
103.86
108.90
102.00
108.07
1,121,431
+3.58(+3.43%)
Mar 18, 2020
106.01
109.36
101.00
104.49
1,660,354
-5.60(-5.09%)
Mar 17, 2020
98.15
115.38
96.18
110.09
2,830,968
+13.27(+13.71%)
Mar 16, 2020
100.38
106.85
96.51
96.82
1,656,488
-11.97(-11.00%)
Mar 13, 2020
105.91
110.00
105.91
108.79
1,679,600
+4.99(+4.81%)
Mar 12, 2020
109.10
109.50
103.59
103.80
1,799,234
-8.16(-7.29%)
Mar 11, 2020
113.42
114.63
111.78
111.96
912,145
-3.18(-2.76%)
Mar 10, 2020
110.51
115.32
110.51
115.14
1,392,395
+7.69(+7.16%)
Mar 09, 2020
111.62
113.78
107.02
107.45
1,584,793
-8.70(-7.49%)
Mar 06, 2020
117.80
117.80
114.50
116.15
1,708,300
-2.10(-1.78%)
Mar 05, 2020
119.09
119.84
118.10
118.25
1,153,316
-1.59(-1.33%)
Mar 04, 2020
120.00
120.47
118.75
119.84
510,371
+0.17(+0.14%)
Mar 03, 2020
120.45
120.70
119.39
119.67
471,311
-0.78(-0.65%)
Mar 02, 2020
119.85
120.47
119.45
120.45
856,944
+1.03(+0.86%)
Feb 28, 2020
118.30
119.63
117.92
119.42
915,100
+0.35(+0.29%)
Feb 27, 2020
119.07
119.74
118.53
119.07
713,273
-0.75(-0.63%)
Feb 26, 2020
120.30
121.25
119.56
119.82
1,421,107
-0.37(-0.31%)
Feb 25, 2020
121.18
121.50
120.00
120.19
916,654
-1.06(-0.87%)
Feb 24, 2020
121.04
121.64
120.90
121.25
1,246,869
-1.39(-1.13%)
Feb 21, 2020
122.75
122.89
122.06
122.64
660,000
-0.12(-0.10%)
Feb 20, 2020
122.63
123.35
122.37
122.76
949,029
-0.38(-0.31%)
Feb 19, 2020
122.33
123.79
122.17
123.14
1,613,433
+0.73(+0.60%)
Feb 18, 2020
121.15
122.41
120.94
122.41
923,907
+1.24(+1.02%)
Feb 14, 2020
121.00
121.42
120.88
121.17
375,000
+0.39(+0.32%)
Feb 13, 2020
120.42
120.85
120.15
120.78
350,252
+0.17(+0.14%)
Feb 12, 2020
120.09
120.85
119.61
120.61
516,385
+0.76(+0.63%)
Feb 11, 2020
120.06
120.20
119.75
119.85
466,479
-0.16(-0.13%)
Feb 10, 2020
119.32
120.06
119.21
120.01
432,528
+0.45(+0.38%)
Feb 07, 2020
119.92
119.95
119.42
119.56
391,700
-0.67(-0.56%)
Feb 06, 2020
120.08
120.31
119.52
120.23
575,883
-0.03(-0.02%)
Feb 05, 2020
120.12
120.70
120.03
120.26
551,494
+0.11(+0.09%)
Feb 04, 2020
120.00
120.32
119.70
120.15
664,693
+0.33(+0.28%)
Feb 03, 2020
120.09
120.50
119.36
119.82
1,191,734
-1.08(-0.89%)
Jan 31, 2020
121.95
121.95
120.81
120.90
867,300
-1.05(-0.86%)
Jan 30, 2020
120.80
122.10
120.80
121.95
1,849,860
+2.69(+2.26%)
Jan 29, 2020
118.60
119.29
118.60
119.26
527,392
+0.62(+0.52%)
Jan 28, 2020
118.61
119.07
118.45
118.64
313,158
+0.37(+0.31%)
Jan 27, 2020
117.82
119.06
117.51
118.27
546,397
-1.18(-0.99%)
Jan 24, 2020
119.50
119.65
119.13
119.45
236,100
+0.02(+0.02%)
Jan 23, 2020
118.31
119.49
118.26
119.43
316,356
+0.30(+0.25%)
Jan 22, 2020
119.94
120.00
119.08
119.13
437,092
-0.67(-0.56%)
Jan 21, 2020
119.47
119.86
118.98
119.80
506,269
-0.01(-0.01%)
Jan 17, 2020
119.90
120.04
119.09
119.81
591,500
+0.03(+0.03%)
Jan 16, 2020
119.71
119.80
119.03
119.78
395,679
+0.28(+0.23%)
Jan 15, 2020
119.02
119.50
118.81
119.50
235,796
+0.22(+0.18%)
Jan 14, 2020
119.00
119.28
118.18
119.28
311,229
+0.08(+0.07%)
Jan 13, 2020
118.90
119.24
118.43
119.20
247,688
+0.31(+0.26%)
Jan 10, 2020
119.10
119.10
118.54
118.89
203,300
+0.13(+0.11%)
Jan 09, 2020
118.50
118.80
118.16
118.76
330,949
+0.60(+0.51%)
Jan 08, 2020
117.49
118.30
117.41
118.16
301,121
+0.76(+0.65%)
Jan 07, 2020
117.55
118.25
117.25
117.40
414,467
-0.32(-0.27%)
Jan 06, 2020
117.40
117.79
117.07
117.72
519,802
+0.17(+0.14%)
Jan 03, 2020
117.37
117.61
117.25
117.55
310,600
-0.25(-0.21%)
Jan 02, 2020
117.82
117.90
117.30
117.80
604,551
+0.62(+0.53%)
Dec 31, 2019
117.36
117.67
116.84
117.18
316,800
-0.08(-0.07%)
Dec 30, 2019
117.74
118.10
116.70
117.26
363,839
-0.60(-0.51%)
Dec 27, 2019
118.03
118.10
117.78
117.86
305,300
-0.14(-0.12%)
Dec 26, 2019
117.44
118.10
117.30
118.00
398,805
+0.50(+0.43%)
Dec 24, 2019
116.50
117.67
116.41
117.50
284,900
+0.63(+0.54%)
Dec 23, 2019
116.02
116.95
116.02
116.87
1,086,770
+0.85(+0.73%)
Dec 20, 2019
117.50
117.50
115.72
116.02
576,700
-0.93(-0.80%)
Dec 19, 2019
118.00
118.00
116.70
116.95
795,917
-0.69(-0.59%)
Dec 18, 2019
117.44
117.88
116.70
117.64
869,574
+0.59(+0.50%)
Dec 17, 2019
116.75
117.60
116.57
117.05
512,967
+0.35(+0.30%)
Dec 16, 2019
116.00
116.79
115.82
116.70
672,412
+0.78(+0.67%)
Dec 13, 2019
116.10
116.30
115.02
115.92
812,500
-0.36(-0.31%)
Dec 12, 2019
114.28
116.30
114.28
116.28
686,990
+2.00(+1.75%)
Dec 11, 2019
114.34
114.81
114.00
114.28
480,268
-0.21(-0.18%)
Dec 10, 2019
114.10
115.30
114.10
114.49
298,372
+0.37(+0.32%)
Dec 09, 2019
114.33
114.99
113.46
114.12
368,511
-0.50(-0.44%)
Dec 06, 2019
114.28
115.05
114.22
114.62
316,500
+0.21(+0.18%)
Dec 05, 2019
114.00
114.88
113.87
114.41
399,278
+0.41(+0.36%)
Dec 04, 2019
113.41
114.62
113.07
114.00
550,538
+0.73(+0.64%)
Dec 03, 2019
114.11
114.29
112.15
113.27
714,684
-1.40(-1.22%)
Dec 02, 2019
114.78
114.95
114.18
114.67
295,983
-0.23(-0.20%)
Nov 29, 2019
114.50
115.33
114.45
114.90
129,700
+0.31(+0.27%)
Nov 27, 2019
115.10
115.39
114.48
114.59
213,500
-0.40(-0.35%)
Nov 26, 2019
114.59
115.00
114.33
114.99
210,584
+0.40(+0.35%)
Nov 25, 2019
114.78
115.13
114.30
114.59
251,678
+0.09(+0.08%)
Nov 22, 2019
114.95
115.17
114.30
114.50
311,600
-0.45(-0.39%)
Nov 21, 2019
114.30
115.22
113.92
114.95
429,354
+0.46(+0.40%)
Nov 20, 2019
114.45
114.73
113.83
114.49
341,675
+0.10(+0.09%)
Nov 19, 2019
114.15
114.74
113.36
114.39
347,774
+0.24(+0.21%)
Nov 18, 2019
114.81
115.00
114.12
114.15
258,395
-0.65(-0.57%)
Nov 15, 2019
114.40
114.88
113.44
114.80
368,400
+1.02(+0.90%)
Nov 14, 2019
114.60
114.60
113.35
113.78
492,888
-0.84(-0.73%)
Nov 13, 2019
114.60
115.49
114.28
114.62
359,207
-0.17(-0.15%)
Nov 12, 2019
114.92
115.17
114.50
114.79
114,934
-0.09(-0.08%)
Nov 11, 2019
114.87
114.99
114.53
114.88
159,491
-0.18(-0.16%)
Nov 08, 2019
115.05
115.54
114.70
115.06
430,400
+0.07(+0.06%)
Nov 07, 2019
114.95
115.77
114.02
114.99
509,030
+0.52(+0.45%)
Nov 06, 2019
114.19
115.07
113.66
114.47
259,704
-0.03(-0.03%)
Nov 05, 2019
113.51
114.66
113.51
114.50
268,501
+0.74(+0.65%)
Nov 04, 2019
113.65
114.00
113.39
113.76
437,302
+0.00(+0.00%)
Nov 01, 2019
113.45
114.13
113.16
113.76
680,700
+1.06(+0.94%)
Oct 31, 2019
113.00
113.44
112.38
112.70
681,857
+0.65(+0.58%)
Oct 30, 2019
111.48
112.20
110.50
112.05
386,163
+0.74(+0.66%)
Oct 29, 2019
111.50
111.81
110.98
111.31
188,473
+0.13(+0.12%)
Oct 28, 2019
110.98
111.33
110.65
111.18
391,527
+0.53(+0.48%)
Oct 25, 2019
110.55
110.80
110.02
110.65
235,800
-0.04(-0.04%)
Oct 24, 2019
110.39
111.00
110.01
110.69
273,943
+0.30(+0.27%)
Oct 23, 2019
109.95
110.91
109.82
110.39
162,452
-0.26(-0.23%)
Oct 22, 2019
111.25
111.25
110.37
110.65
134,351
-0.45(-0.41%)
Oct 21, 2019
111.05
111.44
110.85
111.10
205,219
+0.09(+0.08%)
Oct 18, 2019
111.07
111.30
109.88
111.01
516,600
-0.27(-0.24%)
Oct 17, 2019
111.05
111.76
110.92
111.28
224,803
+0.28(+0.25%)
Oct 16, 2019
110.75
111.10
110.50
111.00
311,969
+0.06(+0.05%)
Oct 15, 2019
110.73
111.20
110.51
110.94
241,415
+0.58(+0.53%)
Oct 14, 2019
110.50
110.83
110.20
110.36
112,162
-0.18(-0.16%)
Oct 11, 2019
109.80
111.23
109.80
110.54
681,300
+1.25(+1.14%)
Oct 10, 2019
109.10
109.49
108.89
109.29
303,224
+0.23(+0.21%)
Oct 09, 2019
109.42
109.66
108.97
109.06
470,613
+0.16(+0.15%)
Oct 08, 2019
110.00
110.00
108.72
108.90
727,208
-1.80(-1.63%)
Oct 07, 2019
111.14
111.14
110.22
110.70
322,157
-0.24(-0.22%)
Oct 04, 2019
110.40
110.97
110.01
110.94
222,500
+0.52(+0.47%)
Oct 03, 2019
110.23
110.69
109.85
110.42
129,783
+0.35(+0.32%)
Oct 02, 2019
110.56
110.90
109.55
110.07
467,587
-0.69(-0.62%)
Oct 01, 2019
110.15
111.06
109.74
110.76
531,983
+1.17(+1.07%)
Sep 30, 2019
110.92
111.30
109.50
109.59
742,722
-1.14(-1.03%)
Sep 27, 2019
111.22
111.94
110.42
110.73
331,400
-0.67(-0.60%)
Sep 26, 2019
111.75
112.41
111.31
111.40
255,801
-0.52(-0.46%)
Sep 25, 2019
111.03
112.09
110.50
111.92
338,061
+0.67(+0.60%)
Sep 24, 2019
111.69
112.00
110.67
111.25
438,524
-0.47(-0.42%)
Sep 23, 2019
112.20
112.98
111.13
111.72
248,997
-0.18(-0.16%)
Sep 20, 2019
113.70
114.27
111.50
111.90
999,700
-0.06(-0.05%)
Sep 19, 2019
112.30
112.52
111.87
111.96
364,075
-0.55(-0.49%)
Sep 18, 2019
111.87
113.00
111.76
112.51
400,243
+0.75(+0.67%)
Sep 17, 2019
110.94
111.94
110.86
111.76
124,007
+0.54(+0.49%)
Sep 16, 2019
111.19
111.59
111.15
111.22
85,100
-0.22(-0.20%)
Sep 13, 2019
111.26
112.00
111.26
111.44
227,700
+0.18(+0.16%)
Sep 12, 2019
110.95
111.77
110.87
111.26
690,114
+0.81(+0.73%)
Sep 11, 2019
109.09
110.61
109.07
110.45
440,134
+1.37(+1.26%)
Sep 10, 2019
109.40
109.67
108.72
109.08
347,571
-0.33(-0.30%)
Sep 09, 2019
109.94
110.00
109.16
109.41
161,310
-0.19(-0.17%)
Sep 06, 2019
109.40
109.75
109.02
109.60
326,600
+0.14(+0.13%)
Sep 05, 2019
108.55
109.76
108.29
109.46
717,201
+1.49(+1.38%)
Sep 04, 2019
108.25
108.50
107.23
107.97
446,555
+0.97(+0.91%)
Sep 03, 2019
107.05
108.15
106.34
107.00
746,792
-0.05(-0.05%)
Aug 30, 2019
107.93
107.93
106.89
107.05
252,800
-0.82(-0.76%)
Aug 29, 2019
107.31
108.12
107.29
107.87
197,863
+1.19(+1.12%)
Aug 28, 2019
106.31
106.92
106.05
106.68
269,021
+0.09(+0.08%)
Aug 27, 2019
107.20
107.89
106.59
106.59
197,055
-0.48(-0.45%)
Aug 26, 2019
107.00
107.56
106.56
107.07
419,828
+0.59(+0.55%)
Aug 23, 2019
107.98
108.24
106.26
106.48
545,800
-1.98(-1.83%)
Aug 22, 2019
108.22
108.92
108.00
108.46
393,467
+0.02(+0.02%)
Aug 21, 2019
108.31
108.98
107.78
108.44
396,111
+0.02(+0.02%)
Aug 20, 2019
108.87
109.27
108.30
108.42
333,526
-0.32(-0.29%)
Aug 19, 2019
109.66
109.99
108.74
108.74
517,376
+0.20(+0.18%)
Aug 16, 2019
107.81
108.62
107.55
108.54
306,500
+1.00(+0.93%)
Aug 15, 2019
107.91
108.48
107.42
107.54
183,364
-0.31(-0.29%)
Aug 14, 2019
107.06
108.02
106.75
107.85
390,619
+0.07(+0.06%)
Aug 13, 2019
107.52
109.30
107.11
107.78
673,208
-0.07(-0.06%)
Aug 12, 2019
107.29
108.59
107.04
107.85
437,705
+0.27(+0.25%)
Aug 09, 2019
108.55
109.00
107.26
107.58
239,100
-1.23(-1.13%)
Aug 08, 2019
108.52
109.88
108.41
108.81
410,857
+0.58(+0.53%)
Aug 07, 2019
107.29
108.37
107.03
108.24
395,088
+0.23(+0.21%)
Aug 06, 2019
109.72
109.97
106.97
108.01
1,086,523
-0.98(-0.90%)
Aug 05, 2019
109.99
110.25
108.86
108.99
894,188
-2.39(-2.15%)
Aug 02, 2019
111.43
111.60
109.67
111.38
704,100
-0.62(-0.55%)
Aug 01, 2019
113.21
113.99
111.63
112.00
777,655
-0.62(-0.55%)
Jul 31, 2019
113.24
113.24
112.55
112.62
338,695
-0.76(-0.67%)
Jul 30, 2019
113.00
113.41
112.32
113.38
583,725
-0.24(-0.21%)
Jul 29, 2019
113.55
114.45
113.35
113.62
278,305
-0.08(-0.07%)
Jul 26, 2019
113.20
114.45
113.20
113.70
387,400
+0.61(+0.54%)
Jul 25, 2019
115.01
115.01
113.01
113.09
548,358
-1.11(-0.97%)
Jul 24, 2019
113.20
114.30
113.13
114.20
562,034
+0.91(+0.80%)
Jul 23, 2019
112.05
113.65
111.82
113.29
523,829
+1.54(+1.38%)
Jul 22, 2019
112.00
112.24
111.64
111.75
206,435
+0.20(+0.18%)
Jul 19, 2019
112.38
112.38
111.50
111.55
188,100
-0.63(-0.56%)
Jul 18, 2019
112.05
112.38
111.77
112.18
260,384
+0.47(+0.42%)
Jul 17, 2019
112.12
112.12
111.00
111.71
314,537
-0.18(-0.16%)
Jul 16, 2019
112.00
112.18
111.58
111.89
165,205
+0.01(+0.01%)
Jul 15, 2019
112.10
112.40
111.38
111.88
210,143
-0.17(-0.15%)
Jul 12, 2019
111.85
112.10
111.10
112.05
234,000
+0.25(+0.22%)
Jul 11, 2019
112.00
112.09
111.24
111.80
205,650
+0.53(+0.48%)
Jul 10, 2019
111.45
112.12
111.26
111.27
413,160
+0.49(+0.44%)
Jul 09, 2019
110.93
111.33
110.29
110.78
813,054
-0.07(-0.06%)
Jul 08, 2019
112.12
112.43
110.53
110.85
760,331
-1.31(-1.17%)
Jul 05, 2019
112.22
112.36
112.09
112.16
98,900
-0.44(-0.39%)
Jul 03, 2019
112.98
112.99
112.10
112.60
136,600
-0.39(-0.35%)
Jul 02, 2019
112.00
113.11
111.90
112.99
456,673
+0.89(+0.79%)
Jul 01, 2019
113.33
113.85
112.05
112.10
903,049
+1.43(+1.29%)
Jun 28, 2019
111.22
111.67
110.45
110.67
523,600
-0.55(-0.49%)
Jun 27, 2019
111.71
111.93
110.73
111.22
247,070
-0.06(-0.05%)
Jun 26, 2019
111.74
112.99
111.20
111.28
377,821
+0.28(+0.25%)
Jun 25, 2019
111.25
111.60
110.92
111.00
211,434
+0.00(+0.00%)
Jun 24, 2019
111.20
111.49
110.10
111.00
576,594
-0.49(-0.44%)
Jun 21, 2019
112.68
113.11
111.10
111.49
594,600
-1.42(-1.26%)
Jun 20, 2019
113.06
113.16
112.29
112.91
375,122
+0.23(+0.20%)
Jun 19, 2019
113.06
113.39
112.12
112.68
283,846
-0.17(-0.15%)
Jun 18, 2019
110.44
112.89
110.44
112.85
1,004,611
+3.10(+2.82%)
Jun 17, 2019
110.27
110.79
109.52
109.75
566,683
-0.32(-0.29%)
Jun 14, 2019
110.00
110.44
109.51
110.07
330,000
-0.72(-0.65%)
Jun 13, 2019
111.53
111.89
110.32
110.79
574,476
-0.28(-0.25%)
Jun 12, 2019
111.85
112.11
110.88
111.07
498,938
-0.71(-0.64%)
Jun 11, 2019
113.20
113.50
111.59
111.78
449,989
-0.66(-0.59%)
Jun 10, 2019
112.35
113.13
112.26
112.44
585,972
+0.79(+0.71%)
Jun 07, 2019
111.41
111.95
111.26
111.65
537,600
+1.06(+0.96%)
Jun 06, 2019
111.44
111.76
110.38
110.59
311,638
-0.73(-0.66%)
Jun 05, 2019
111.26
111.50
110.14
111.32
546,743
+0.53(+0.48%)
Jun 04, 2019
111.00
111.00
110.22
110.79
536,272
+0.62(+0.56%)
Jun 03, 2019
110.58
111.00
109.74
110.17
663,864
+0.39(+0.36%)
May 31, 2019
109.78
110.27
109.03
109.78
657,600
-0.65(-0.59%)
May 30, 2019
110.83
110.93
110.00
110.43
350,321
+0.20(+0.18%)
May 29, 2019
110.00
110.46
109.32
110.23
383,743
-0.08(-0.07%)
May 28, 2019
110.00
110.81
109.70
110.31
519,361
+0.56(+0.51%)
May 24, 2019
109.91
110.42
109.48
109.75
417,200
-0.05(-0.05%)
May 23, 2019
109.75
110.06
109.30
109.80
1,015,999
-0.59(-0.53%)
May 22, 2019
111.08
111.65
110.05
110.39
1,412,492
-0.93(-0.84%)
May 21, 2019
110.35
112.70
109.84
111.32
1,498,795
+1.68(+1.53%)
May 20, 2019
112.35
112.61
109.60
109.64
1,944,995
-3.25(-2.88%)
May 17, 2019
114.31
115.22
112.63
112.89
1,727,500
-2.00(-1.74%)
May 16, 2019
116.70
116.75
114.40
114.89
2,100,755
-1.94(-1.66%)
May 15, 2019
117.02
117.66
116.75
116.83
656,386
-0.32(-0.27%)
May 14, 2019
117.50
117.69
117.06
117.15
708,598
-0.15(-0.13%)
May 13, 2019
116.87
117.64
116.50
117.30
1,174,590
-0.60(-0.51%)
May 10, 2019
117.51
118.37
116.93
117.90
884,100
+0.14(+0.12%)
May 09, 2019
117.81
117.97
117.02
117.76
1,120,542
-0.29(-0.25%)
May 08, 2019
118.87
119.25
118.00
118.05
1,034,450
-0.91(-0.76%)
May 07, 2019
119.54
119.78
118.67
118.96
1,208,711
-1.01(-0.84%)
May 06, 2019
120.15
120.25
119.60
119.97
525,569
-0.55(-0.46%)
May 03, 2019
120.59
120.62
120.25
120.52
334,600
+0.02(+0.02%)
May 02, 2019
120.40
120.70
120.15
120.50
659,137
+0.00(+0.00%)
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
.