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%)
Dec 03, 2018
30.08
30.11
30.05
30.10
591,319
+0.04(+0.13%)
Nov 30, 2018
30.05
30.10
30.04
30.06
352,514
+0.01(+0.03%)
Nov 29, 2018
30.01
30.13
29.98
30.05
980,860
+0.00(+0.00%)
Nov 28, 2018
29.93
30.10
29.93
30.05
610,490
+0.15(+0.50%)
Nov 27, 2018
29.92
30.00
29.90
29.90
781,592
-0.01(-0.03%)
Nov 26, 2018
29.95
30.00
29.88
29.91
1,405,456
+0.03(+0.10%)
Nov 23, 2018
29.87
29.91
29.85
29.88
327,418
+0.01(+0.03%)
Nov 21, 2018
29.87
29.87
29.87
0
+0.01(+0.03%)
Nov 20, 2018
29.88
29.93
29.84
29.86
1,204,244
+0.03(+0.10%)
Nov 19, 2018
29.92
29.99
29.83
29.83
1,542,619
-0.03(-0.10%)
Nov 16, 2018
29.95
29.99
29.76
29.86
1,031,583
-0.10(-0.33%)
Nov 15, 2018
29.93
30.05
29.91
29.96
960,825
+0.05(+0.17%)
Nov 14, 2018
29.90
30.05
29.88
29.91
1,248,975
+0.03(+0.10%)
Nov 13, 2018
30.00
30.05
29.87
29.88
1,286,127
-0.12(-0.40%)
Nov 12, 2018
30.01
30.05
29.94
30.00
684,601
-0.08(-0.26%)
Nov 09, 2018
29.96
30.11
29.90
30.08
1,573,395
+0.14(+0.47%)
Nov 08, 2018
29.86
30.03
29.84
29.94
1,695,288
+0.03(+0.10%)
Nov 07, 2018
29.91
29.96
29.81
29.91
8,624,912
+2.29(+8.29%)
Nov 06, 2018
27.60
27.76
27.51
27.62
262,017
+0.00(+0.00%)
Nov 05, 2018
27.43
27.90
27.28
27.62
416,256
+0.19(+0.69%)
Nov 02, 2018
27.46
27.76
27.02
27.43
357,256
+0.08(+0.29%)
Nov 01, 2018
27.48
27.71
27.22
27.35
130,332
+0.00(+0.00%)
Oct 31, 2018
27.12
27.49
26.78
27.35
360,298
+0.45(+1.66%)
Oct 30, 2018
26.84
27.54
26.71
26.90
176,636
+0.14(+0.52%)
Oct 29, 2018
26.97
27.54
26.61
26.77
205,742
+0.07(+0.26%)
Oct 26, 2018
26.42
26.80
25.99
26.70
657,247
+0.05(+0.19%)
Oct 25, 2018
27.06
27.26
26.49
26.65
534,586
-0.46(-1.69%)
Oct 24, 2018
27.41
27.65
27.07
27.10
383,487
-0.36(-1.31%)
Oct 23, 2018
27.29
27.66
27.05
27.46
202,518
-0.11(-0.40%)
Oct 22, 2018
27.56
28.32
27.36
27.57
151,065
-0.03(-0.11%)
Oct 19, 2018
27.29
28.15
27.18
27.60
311,946
+0.30(+1.09%)
Oct 18, 2018
27.44
27.60
27.02
27.30
204,900
-0.28(-1.01%)
Oct 17, 2018
27.21
27.72
26.96
27.58
175,261
+0.28(+1.02%)
Oct 16, 2018
27.13
27.46
26.80
27.30
291,953
+0.30(+1.11%)
Oct 15, 2018
27.44
27.50
26.78
27.00
216,921
-0.50(-1.81%)
Oct 12, 2018
27.19
27.67
26.81
27.50
315,764
+0.56(+2.07%)
Oct 11, 2018
27.23
27.39
26.84
26.94
441,340
-0.55(-1.99%)
Oct 10, 2018
27.48
27.90
27.35
27.49
426,221
+0.05(+0.18%)
Oct 09, 2018
27.61
27.80
27.00
27.44
494,640
-0.24(-0.86%)
Oct 08, 2018
27.73
27.77
26.97
27.68
485,865
-0.13(-0.47%)
Oct 05, 2018
27.54
28.05
26.50
27.81
895,552
+0.29(+1.05%)
Oct 04, 2018
21.93
27.60
21.93
27.52
1,931,284
+5.56(+25.34%)
Oct 03, 2018
21.53
22.04
21.51
21.96
118,612
+0.53(+2.46%)
Oct 02, 2018
21.34
21.49
21.25
21.43
148,705
+0.09(+0.42%)
Oct 01, 2018
21.70
21.78
21.25
21.34
107,162
-0.22(-1.02%)
Sep 28, 2018
21.08
21.64
21.04
21.56
292,456
+0.41(+1.93%)
Sep 27, 2018
21.23
21.27
20.98
21.15
362,217
-0.02(-0.09%)
Sep 26, 2018
21.65
21.75
21.16
21.17
115,094
-0.49(-2.25%)
Sep 25, 2018
21.87
22.03
21.62
21.66
78,408
-0.21(-0.96%)
Sep 24, 2018
21.96
22.00
21.80
21.87
143,268
-0.16(-0.72%)
Sep 21, 2018
22.13
22.23
21.92
22.03
288,638
-0.08(-0.36%)
Sep 20, 2018
21.65
22.12
21.64
22.11
153,200
+0.50(+2.30%)
Sep 19, 2018
21.25
21.65
21.25
21.61
215,505
+0.31(+1.45%)
Sep 18, 2018
20.97
21.35
20.92
21.30
102,001
+0.37(+1.76%)
Sep 17, 2018
21.00
21.18
20.84
20.93
211,122
-0.10(-0.47%)
Sep 14, 2018
20.90
21.15
20.90
21.03
155,621
+0.10(+0.48%)
Sep 13, 2018
21.06
21.07
20.71
20.93
313,864
-0.20(-0.94%)
Sep 12, 2018
21.26
21.35
20.78
21.13
335,681
-0.22(-1.03%)
Sep 11, 2018
21.10
21.52
20.97
21.35
154,649
+0.26(+1.23%)
Sep 10, 2018
21.51
21.51
21.01
21.09
125,290
-0.33(-1.53%)
Sep 07, 2018
21.42
21.56
21.35
21.42
171,394
-0.05(-0.23%)
Sep 06, 2018
21.50
21.55
21.31
21.47
146,097
-0.01(-0.05%)
Sep 05, 2018
21.86
22.06
21.46
21.48
203,096
-0.36(-1.64%)
Sep 04, 2018
21.78
21.94
21.48
21.84
174,478
+0.06(+0.27%)
Aug 31, 2018
21.78
21.78
21.78
0
+0.26(+1.20%)
Aug 30, 2018
21.47
21.57
21.24
21.52
122,444
+0.02(+0.09%)
Aug 29, 2018
21.81
21.81
21.48
21.50
85,104
-0.26(-1.19%)
Aug 28, 2018
21.85
21.99
21.75
21.76
201,922
-0.09(-0.41%)
Aug 27, 2018
21.78
22.02
21.75
21.85
141,378
+0.12(+0.55%)
Aug 24, 2018
21.69
21.89
21.61
21.73
106,493
+0.09(+0.41%)
Aug 23, 2018
21.57
21.79
21.53
21.64
110,669
+0.06(+0.28%)
Aug 22, 2018
21.75
21.79
21.48
21.58
260,413
-0.23(-1.05%)
Aug 21, 2018
22.01
22.01
21.78
21.81
212,671
-0.21(-0.95%)
Aug 20, 2018
22.02
22.26
21.82
22.02
178,874
+0.05(+0.23%)
Aug 17, 2018
22.05
22.28
21.94
21.97
77,906
-0.15(-0.67%)
Aug 16, 2018
22.16
22.40
22.12
22.12
117,892
+0.12(+0.54%)
Aug 15, 2018
21.89
22.05
21.78
22.00
134,730
+0.07(+0.32%)
Aug 14, 2018
22.07
22.19
21.85
21.93
130,756
-0.05(-0.23%)
Aug 13, 2018
22.89
22.89
21.81
21.98
282,984
-0.91(-3.99%)
Aug 10, 2018
22.64
22.90
22.23
22.89
358,792
+0.19(+0.83%)
Aug 09, 2018
20.98
23.69
20.98
22.70
608,545
+2.19(+10.69%)
Aug 08, 2018
20.84
21.01
19.51
20.51
882,348
-1.08(-5.01%)
Aug 07, 2018
21.57
21.89
21.47
21.59
121,906
+0.08(+0.37%)
Aug 06, 2018
21.46
21.65
21.22
21.51
79,540
+0.05(+0.23%)
Aug 03, 2018
21.92
21.96
21.40
21.46
136,966
-0.43(-1.95%)
Aug 02, 2018
21.95
21.99
21.77
21.89
85,956
-0.16(-0.72%)
Aug 01, 2018
22.00
22.16
21.73
22.05
171,526
+0.07(+0.32%)
Jul 31, 2018
21.97
22.12
21.68
21.98
197,973
+0.06(+0.27%)
Jul 30, 2018
22.23
22.32
21.83
21.92
111,428
-0.34(-1.52%)
Jul 27, 2018
22.62
22.72
22.13
22.26
138,074
-0.32(-1.41%)
Jul 26, 2018
22.44
22.63
22.36
22.57
161,314
+0.18(+0.80%)
Jul 25, 2018
22.47
22.63
22.26
22.39
118,955
-0.07(-0.31%)
Jul 24, 2018
22.42
22.60
22.30
22.46
161,218
+0.11(+0.49%)
Jul 23, 2018
22.08
22.50
21.93
22.35
203,859
+0.16(+0.71%)
Jul 20, 2018
22.22
22.39
22.05
22.20
120,262
+0.03(+0.13%)
Jul 19, 2018
22.29
22.29
22.04
22.17
80,708
-0.27(-1.19%)
Jul 18, 2018
22.27
22.46
22.14
22.43
109,025
+0.30(+1.34%)
Jul 17, 2018
22.18
22.58
22.09
22.14
226,825
+0.06(+0.27%)
Jul 16, 2018
21.64
22.15
21.55
22.08
170,228
+0.54(+2.49%)
Jul 13, 2018
21.70
22.09
21.54
21.54
219,137
-0.14(-0.64%)
Jul 12, 2018
21.64
21.79
21.38
21.68
267,782
+0.37(+1.72%)
Jul 11, 2018
21.39
21.60
21.18
21.31
160,602
-0.20(-0.92%)
Jul 10, 2018
21.38
21.55
21.12
21.51
111,178
+0.21(+0.98%)
Jul 09, 2018
21.24
21.30
21.12
21.30
98,769
+0.18(+0.85%)
Jul 06, 2018
21.31
21.31
21.08
21.12
94,187
-0.13(-0.61%)
Jul 05, 2018
21.27
21.04
21.25
118,322
+0.12(+0.56%)
Jul 03, 2018
21.13
21.13
21.13
0
+0.27(+1.28%)
Jul 02, 2018
20.66
20.87
20.55
20.87
122,275
+0.11(+0.53%)
Jun 29, 2018
20.97
21.08
20.74
20.76
108,226
-0.10(-0.48%)
Jun 28, 2018
20.90
21.00
20.69
20.86
177,821
-0.07(-0.33%)
Jun 27, 2018
21.18
21.30
20.81
20.93
296,939
-0.30(-1.40%)
Jun 26, 2018
21.22
21.40
20.95
21.22
144,116
-0.03(-0.14%)
Jun 25, 2018
21.38
21.39
21.03
21.25
153,109
-0.18(-0.83%)
Jun 22, 2018
21.45
21.58
21.29
21.43
175,042
+0.12(+0.56%)
Jun 21, 2018
21.64
21.64
21.22
21.31
115,974
-0.32(-1.47%)
Jun 20, 2018
21.66
21.81
21.53
21.63
86,607
+0.09(+0.41%)
Jun 19, 2018
21.51
21.61
21.30
21.54
99,734
-0.14(-0.64%)
Jun 18, 2018
21.65
21.76
21.46
21.68
101,965
-0.06(-0.27%)
Jun 15, 2018
21.75
21.35
21.74
312,206
+0.32(+1.48%)
Jun 14, 2018
21.59
21.65
21.31
21.42
80,963
-0.16(-0.74%)
Jun 13, 2018
21.73
21.86
21.56
21.58
117,554
-0.15(-0.68%)
Jun 12, 2018
21.87
21.87
21.56
21.73
83,280
-0.07(-0.32%)
Jun 11, 2018
21.87
21.94
21.53
21.80
151,940
-0.03(-0.14%)
Jun 08, 2018
22.38
22.64
21.76
21.83
91,078
-0.46(-2.05%)
Jun 07, 2018
22.31
22.89
22.15
22.29
100,940
+0.08(+0.36%)
Jun 06, 2018
22.22
21.63
22.21
314,189
+0.63(+2.90%)
Jun 05, 2018
21.44
21.65
21.42
21.58
205,801
+0.08(+0.37%)
Jun 04, 2018
21.78
21.97
21.45
21.50
216,467
-0.24(-1.10%)
Jun 01, 2018
22.01
22.07
21.60
21.74
174,844
-0.03(-0.14%)
May 31, 2018
22.09
22.29
21.73
21.77
67,224
-0.36(-1.61%)
May 30, 2018
22.01
22.20
21.99
22.13
103,931
+0.35(+1.59%)
May 29, 2018
22.12
22.16
21.69
21.78
159,252
-0.56(-2.49%)
May 25, 2018
22.33
22.33
22.33
0
-0.09(-0.40%)
May 24, 2018
22.60
22.60
22.31
22.42
87,997
-0.32(-1.39%)
May 23, 2018
22.54
22.78
22.43
22.74
111,143
+0.15(+0.66%)
May 22, 2018
22.80
22.80
22.55
22.59
116,825
-0.14(-0.61%)
May 21, 2018
22.54
22.79
22.53
22.73
94,981
+0.21(+0.92%)
May 18, 2018
22.55
22.69
22.51
22.52
127,015
+0.07(+0.31%)
May 17, 2018
22.15
22.60
22.13
22.45
181,003
+0.27(+1.20%)
May 16, 2018
22.00
22.43
21.95
22.19
193,513
+0.27(+1.22%)
May 15, 2018
21.56
21.99
21.56
21.92
114,735
+0.28(+1.28%)
May 14, 2018
21.69
21.90
21.54
21.64
82,527
+0.01(+0.05%)
May 11, 2018
21.84
22.01
21.58
21.63
52,548
-0.26(-1.17%)
May 10, 2018
21.92
22.01
21.80
21.89
145,923
-0.04(-0.18%)
May 09, 2018
21.67
21.99
21.58
21.93
144,169
+0.32(+1.46%)
May 08, 2018
20.69
21.66
20.69
21.61
217,730
+0.43(+2.01%)
May 07, 2018
20.77
21.27
20.73
21.19
190,453
+0.48(+2.34%)
May 04, 2018
20.59
20.88
20.59
20.70
186,856
-0.07(-0.33%)
May 03, 2018
21.08
21.09
20.74
20.77
171,144
-0.34(-1.59%)
May 02, 2018
20.60
21.36
19.82
21.11
344,050
+1.37(+6.91%)
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
.