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
Silvergate Capital Corp Cl A
(NY:
SI
)
1.250
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 10, 2023
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 29, 2022
125.05
131.23
116.23
116.96
542,793
-8.90(-7.07%)
Apr 28, 2022
121.43
127.80
114.75
125.86
951,865
+6.81(+5.72%)
Apr 27, 2022
118.00
124.00
114.21
119.05
696,962
+0.38(+0.32%)
Apr 26, 2022
125.25
125.93
117.50
118.67
911,967
-9.02(-7.06%)
Apr 25, 2022
124.25
130.99
119.59
127.69
1,021,902
-0.57(-0.44%)
Apr 22, 2022
130.57
137.26
126.84
128.26
891,870
-2.29(-1.75%)
Apr 21, 2022
139.04
144.53
129.66
130.55
1,103,344
-5.52(-4.06%)
Apr 20, 2022
134.82
142.25
133.53
136.07
1,367,091
+4.40(+3.34%)
Apr 19, 2022
125.76
134.78
122.00
131.67
1,729,029
+15.36(+13.21%)
Apr 18, 2022
115.91
118.00
111.57
116.31
1,022,085
-1.87(-1.58%)
Apr 14, 2022
128.70
129.58
117.51
118.18
706,149
-8.64(-6.81%)
Apr 13, 2022
122.23
128.26
121.06
126.82
605,005
+4.56(+3.73%)
Apr 12, 2022
125.81
131.06
121.25
122.26
615,039
-1.16(-0.94%)
Apr 11, 2022
122.44
129.31
121.25
123.42
796,251
-4.47(-3.50%)
Apr 08, 2022
129.24
135.34
124.38
127.89
691,491
-2.35(-1.80%)
Apr 07, 2022
135.50
137.70
128.18
130.24
660,579
-4.99(-3.69%)
Apr 06, 2022
139.96
140.90
133.27
135.23
1,027,424
-7.95(-5.55%)
Apr 05, 2022
153.00
154.50
142.01
143.18
756,292
-8.27(-5.46%)
Apr 04, 2022
149.00
155.69
148.07
151.45
536,896
+1.78(+1.19%)
Apr 01, 2022
152.49
155.43
146.47
149.67
561,615
-0.90(-0.60%)
Mar 31, 2022
152.30
155.70
149.30
150.57
480,819
-2.23(-1.46%)
Mar 30, 2022
158.04
161.47
150.50
152.80
551,264
-7.72(-4.81%)
Mar 29, 2022
155.15
162.65
150.50
160.52
757,980
+8.70(+5.73%)
Mar 28, 2022
154.00
160.00
150.50
151.82
871,095
+2.20(+1.47%)
Mar 25, 2022
153.52
157.35
145.34
149.62
740,409
-3.34(-2.18%)
Mar 24, 2022
146.06
157.35
144.01
152.96
1,093,049
+9.32(+6.49%)
Mar 23, 2022
148.47
150.85
142.76
143.64
686,495
-7.55(-4.99%)
Mar 22, 2022
141.14
153.55
141.14
151.19
1,047,853
+11.23(+8.02%)
Mar 21, 2022
141.00
145.27
134.18
139.96
908,462
+2.66(+1.94%)
Mar 18, 2022
134.58
140.79
131.04
137.30
880,764
+4.33(+3.26%)
Mar 17, 2022
128.81
135.26
126.66
132.97
586,878
+3.41(+2.63%)
Mar 16, 2022
125.00
131.94
122.41
129.56
756,541
+9.42(+7.84%)
Mar 15, 2022
113.80
123.27
113.80
120.14
501,241
+5.26(+4.58%)
Mar 14, 2022
122.06
123.53
111.43
114.88
749,179
-8.60(-6.96%)
Mar 11, 2022
133.50
137.80
121.69
123.48
677,227
-7.53(-5.75%)
Mar 10, 2022
120.00
132.54
118.97
131.01
859,970
+4.35(+3.43%)
Mar 09, 2022
114.00
131.46
114.00
126.66
1,532,557
+19.93(+18.67%)
Mar 08, 2022
101.14
110.73
99.00
106.73
790,057
+7.20(+7.23%)
Mar 07, 2022
109.13
113.07
99.00
99.53
1,024,874
-6.31(-5.96%)
Mar 04, 2022
120.34
120.34
103.26
105.84
1,134,039
-15.32(-12.64%)
Mar 03, 2022
133.81
135.99
118.66
121.16
743,681
-12.03(-9.03%)
Mar 02, 2022
128.50
134.25
125.60
133.19
629,927
+5.42(+4.24%)
Mar 01, 2022
132.18
136.00
125.08
127.77
844,752
-0.31(-0.24%)
Feb 28, 2022
118.46
131.00
118.46
128.08
827,265
+7.59(+6.30%)
Feb 25, 2022
116.00
120.95
116.65
120.49
578,824
+5.05(+4.37%)
Feb 24, 2022
97.88
116.05
96.90
115.44
846,818
+9.75(+9.23%)
Feb 23, 2022
113.90
115.84
105.12
105.69
738,012
-5.15(-4.65%)
Feb 22, 2022
109.80
115.27
107.03
110.84
595,342
-4.02(-3.50%)
Feb 18, 2022
114.86
0
-4.24(-3.56%)
Feb 17, 2022
124.78
127.82
117.52
119.10
525,869
-8.81(-6.89%)
Feb 16, 2022
127.00
130.36
124.29
127.91
440,909
-1.60(-1.24%)
Feb 15, 2022
128.00
129.99
122.92
129.51
618,526
+11.84(+10.06%)
Feb 14, 2022
116.58
122.20
114.84
117.67
527,697
+0.44(+0.38%)
Feb 11, 2022
122.71
128.86
115.00
117.23
725,200
-6.65(-5.37%)
Feb 10, 2022
125.90
131.90
122.24
123.88
777,967
-3.32(-2.61%)
Feb 09, 2022
123.38
127.30
120.74
127.20
861,591
+5.46(+4.48%)
Feb 08, 2022
115.09
121.83
114.75
121.74
738,795
+4.69(+4.01%)
Feb 07, 2022
117.67
120.34
113.13
117.05
1,250,615
+5.31(+4.75%)
Feb 04, 2022
105.00
113.29
101.24
111.74
964,812
+9.68(+9.48%)
Feb 03, 2022
104.27
101.14
102.06
669,082
-2.81(-2.68%)
Feb 02, 2022
111.11
112.33
101.81
104.87
785,730
-6.01(-5.42%)
Feb 01, 2022
116.21
117.32
107.50
110.88
1,512,195
+3.14(+2.91%)
Jan 31, 2022
95.35
107.85
107.74
943,381
+11.64(+12.11%)
Jan 28, 2022
94.50
97.07
89.00
96.10
827,456
+2.84(+3.05%)
Jan 27, 2022
101.75
102.72
89.08
93.26
1,061,134
-6.22(-6.25%)
Jan 26, 2022
106.99
109.80
96.48
99.48
1,099,992
-2.57(-2.52%)
Jan 25, 2022
97.41
104.49
95.61
102.05
1,004,973
+2.55(+2.56%)
Jan 24, 2022
88.05
100.01
84.54
99.50
1,874,551
+4.88(+5.16%)
Jan 21, 2022
103.75
107.30
93.49
94.62
2,246,567
-14.72(-13.46%)
Jan 20, 2022
117.00
117.90
108.62
109.34
1,600,659
+0.11(+0.10%)
Jan 19, 2022
105.94
113.73
104.01
109.23
1,881,285
+5.89(+5.70%)
Jan 18, 2022
120.98
125.01
102.50
103.34
3,894,999
-34.81(-25.20%)
Jan 14, 2022
138.15
0
+1.78(+1.31%)
Jan 13, 2022
141.86
144.52
132.22
136.37
1,022,855
-2.87(-2.06%)
Jan 12, 2022
136.73
140.90
133.60
139.24
1,269,988
+10.16(+7.87%)
Jan 11, 2022
125.03
129.68
122.00
129.08
690,317
+5.76(+4.67%)
Jan 10, 2022
120.80
124.75
115.70
123.32
1,185,584
-5.17(-4.02%)
Jan 07, 2022
132.24
137.00
127.18
128.49
975,925
-3.85(-2.91%)
Jan 06, 2022
137.25
139.75
125.03
132.34
1,385,508
-3.97(-2.91%)
Jan 05, 2022
151.76
154.00
135.44
136.31
901,488
-14.30(-9.49%)
Jan 04, 2022
151.36
154.64
145.56
150.61
815,540
+1.63(+1.09%)
Jan 03, 2022
150.88
155.80
148.00
148.98
628,483
+0.78(+0.53%)
Dec 31, 2021
151.97
154.66
147.35
148.20
530,777
-3.63(-2.39%)
Dec 30, 2021
150.12
156.93
148.66
151.83
493,187
+3.06(+2.06%)
Dec 29, 2021
152.38
154.20
144.05
148.77
887,185
-5.19(-3.37%)
Dec 28, 2021
157.02
160.97
151.67
153.96
575,226
-8.91(-5.47%)
Dec 27, 2021
157.19
166.60
155.20
162.87
941,809
+7.13(+4.58%)
Dec 23, 2021
148.00
157.19
146.16
155.74
648,791
+7.99(+5.41%)
Dec 22, 2021
143.32
150.78
143.32
147.75
706,898
+3.68(+2.55%)
Dec 21, 2021
136.34
144.19
136.34
144.07
677,528
+11.47(+8.65%)
Dec 20, 2021
136.46
140.10
131.83
132.60
957,030
-9.52(-6.70%)
Dec 17, 2021
139.49
145.89
132.23
142.12
1,484,835
-1.84(-1.28%)
Dec 16, 2021
155.85
157.04
139.96
143.96
1,246,717
-2.99(-2.03%)
Dec 15, 2021
139.00
149.12
133.35
146.95
1,133,479
+7.74(+5.56%)
Dec 14, 2021
135.52
143.59
134.46
139.21
894,309
+0.18(+0.13%)
Dec 13, 2021
149.81
149.81
137.41
139.03
1,316,725
-13.84(-9.05%)
Dec 10, 2021
155.85
155.85
145.65
152.87
1,477,707
+4.75(+3.21%)
Dec 09, 2021
167.98
171.00
145.90
148.12
2,065,603
-19.93(-11.86%)
Dec 08, 2021
166.00
171.23
161.51
168.05
1,061,076
+2.89(+1.75%)
Dec 07, 2021
156.28
173.00
155.17
165.16
4,899,989
-0.21(-0.13%)
Dec 06, 2021
154.45
169.96
147.90
165.37
1,676,454
+1.16(+0.71%)
Dec 03, 2021
195.02
197.21
160.07
164.21
2,224,901
-30.05(-15.47%)
Dec 02, 2021
195.00
203.73
185.43
194.26
1,557,573
-4.03(-2.03%)
Dec 01, 2021
211.00
226.00
194.35
198.29
1,608,050
-6.19(-3.03%)
Nov 30, 2021
215.00
232.00
198.67
204.48
1,529,498
-8.97(-4.20%)
Nov 29, 2021
210.40
216.79
202.17
213.45
919,837
+11.79(+5.85%)
Nov 26, 2021
201.74
207.96
189.25
201.66
831,333
-12.36(-5.78%)
Nov 24, 2021
196.00
215.33
193.22
214.02
601,820
+12.89(+6.41%)
Nov 23, 2021
191.02
202.59
187.01
201.13
759,895
+6.36(+3.27%)
Nov 22, 2021
222.50
239.26
184.01
194.77
1,662,278
-24.98(-11.37%)
Nov 19, 2021
196.92
227.00
195.85
219.75
1,344,682
+21.15(+10.65%)
Nov 18, 2021
198.96
200.56
198.08
198.60
468,378
-0.39(-0.20%)
Nov 17, 2021
200.42
206.45
194.10
198.99
755,730
+1.29(+0.65%)
Nov 16, 2021
202.26
203.83
196.36
197.70
752,003
-10.30(-4.95%)
Nov 15, 2021
216.01
217.00
202.20
208.00
627,948
-4.00(-1.89%)
Nov 12, 2021
205.18
214.24
199.10
212.00
657,808
+3.62(+1.74%)
Nov 11, 2021
207.99
216.00
200.00
208.38
1,260,527
+19.65(+10.41%)
Nov 10, 2021
206.60
187.73
188.73
896,562
-14.82(-7.28%)
Nov 09, 2021
221.16
230.58
200.60
203.55
924,863
-13.63(-6.28%)
Nov 08, 2021
219.38
225.03
210.05
217.18
823,576
+2.02(+0.94%)
Nov 05, 2021
220.20
226.97
210.07
215.16
601,070
-0.80(-0.37%)
Nov 04, 2021
221.01
221.01
203.45
215.96
1,031,594
-6.17(-2.78%)
Nov 03, 2021
201.02
222.49
195.65
222.13
1,109,330
+18.47(+9.07%)
Nov 02, 2021
190.34
205.97
186.10
203.66
1,662,920
+13.32(+7.00%)
Nov 01, 2021
159.01
194.00
162.71
190.34
3,155,411
+33.72(+21.53%)
Oct 29, 2021
156.38
162.00
153.94
156.62
810,952
-0.46(-0.29%)
Oct 28, 2021
151.53
157.08
151.47
157.08
878,392
+9.90(+6.73%)
Oct 27, 2021
155.80
158.29
146.92
147.18
884,913
-12.66(-7.92%)
Oct 26, 2021
154.00
159.84
1,003,397
+6.04(+3.93%)
Oct 25, 2021
148.00
154.08
147.70
153.80
769,372
+7.88(+5.40%)
Oct 22, 2021
147.64
152.97
140.52
145.92
656,424
-2.46(-1.66%)
Oct 21, 2021
146.03
152.13
143.62
148.38
781,468
+0.83(+0.56%)
Oct 20, 2021
139.00
153.84
138.43
147.55
1,798,538
+10.54(+7.69%)
Oct 19, 2021
142.57
148.00
133.10
137.01
2,942,975
-21.18(-13.39%)
Oct 18, 2021
159.50
166.16
158.14
158.19
1,275,209
-1.30(-0.82%)
Oct 15, 2021
165.00
168.85
158.11
159.49
1,080,669
-0.61(-0.38%)
Oct 14, 2021
160.96
166.39
158.00
160.10
791,923
+3.15(+2.01%)
Oct 13, 2021
158.34
159.21
151.12
156.95
733,309
-2.36(-1.48%)
Oct 12, 2021
159.00
164.75
153.50
159.31
1,009,958
-0.68(-0.43%)
Oct 11, 2021
163.79
174.99
159.55
159.99
1,268,537
-2.65(-1.63%)
Oct 08, 2021
155.10
167.77
154.00
162.64
1,348,769
+10.92(+7.20%)
Oct 07, 2021
160.22
168.60
148.37
151.72
1,855,637
-10.99(-6.75%)
Oct 06, 2021
155.52
167.50
144.00
162.71
2,535,659
+9.71(+6.35%)
Oct 05, 2021
138.36
154.60
137.76
153.00
2,393,078
+17.10(+12.58%)
Oct 04, 2021
128.20
141.96
121.06
135.90
1,813,607
+7.85(+6.13%)
Oct 01, 2021
118.64
128.31
116.87
128.05
1,201,223
+12.55(+10.87%)
Sep 30, 2021
117.24
118.25
112.43
115.50
678,509
-0.07(-0.06%)
Sep 29, 2021
111.00
117.70
110.40
115.57
809,369
+6.02(+5.50%)
Sep 28, 2021
110.46
110.57
105.02
109.55
617,277
-1.02(-0.92%)
Sep 27, 2021
106.33
111.47
105.25
110.57
828,935
+6.84(+6.59%)
Sep 24, 2021
102.00
104.39
100.62
103.73
514,423
-1.34(-1.28%)
Sep 23, 2021
103.30
105.77
100.61
105.07
659,452
+3.05(+2.99%)
Sep 22, 2021
102.01
104.20
99.78
102.02
593,421
+0.31(+0.30%)
Sep 21, 2021
103.63
105.12
100.90
101.71
438,602
-0.27(-0.26%)
Sep 20, 2021
106.40
107.47
100.66
101.98
735,123
-9.51(-8.53%)
Sep 17, 2021
112.39
113.35
109.63
111.49
1,046,890
-0.04(-0.04%)
Sep 16, 2021
108.24
112.94
108.24
111.53
340,140
+2.98(+2.75%)
Sep 15, 2021
105.33
110.00
104.81
108.55
477,413
+4.03(+3.86%)
Sep 14, 2021
110.60
111.75
103.90
104.52
416,217
-4.65(-4.26%)
Sep 13, 2021
112.00
112.36
106.50
109.17
474,525
-1.86(-1.68%)
Sep 10, 2021
117.07
118.20
110.90
111.03
453,526
-5.31(-4.56%)
Sep 09, 2021
112.00
117.74
112.00
116.34
419,973
+4.94(+4.43%)
Sep 08, 2021
116.87
116.98
109.61
111.40
539,028
-7.22(-6.09%)
Sep 07, 2021
121.02
126.62
117.42
118.62
970,685
-2.03(-1.68%)
Sep 03, 2021
119.65
123.85
117.45
120.65
659,973
+1.81(+1.52%)
Sep 02, 2021
118.01
119.12
115.31
118.84
381,312
+3.74(+3.25%)
Sep 01, 2021
113.45
118.04
112.20
115.10
459,219
+2.12(+1.88%)
Aug 31, 2021
111.56
114.48
110.54
112.98
452,247
+2.35(+2.12%)
Aug 30, 2021
113.26
114.19
108.25
110.63
495,742
-3.62(-3.17%)
Aug 27, 2021
109.30
116.23
109.11
114.25
605,570
+5.15(+4.72%)
Aug 26, 2021
110.31
114.28
107.82
109.10
434,042
-2.38(-2.13%)
Aug 25, 2021
109.00
114.85
107.45
111.48
619,201
+1.90(+1.73%)
Aug 24, 2021
107.90
111.65
107.12
109.58
589,214
+1.49(+1.38%)
Aug 23, 2021
104.75
109.20
103.13
108.09
670,048
+7.34(+7.29%)
Aug 20, 2021
94.80
102.22
94.08
100.75
644,488
+6.13(+6.48%)
Aug 19, 2021
96.52
98.30
93.90
94.62
663,054
-2.51(-2.58%)
Aug 18, 2021
98.00
102.50
95.96
97.13
547,984
-0.49(-0.50%)
Aug 17, 2021
106.25
106.25
95.17
97.62
1,154,059
-11.91(-10.87%)
Aug 16, 2021
111.40
112.50
105.63
109.53
477,536
-2.17(-1.94%)
Aug 13, 2021
115.08
123.50
110.61
111.70
832,201
-2.20(-1.93%)
Aug 12, 2021
115.02
116.76
111.93
113.90
375,623
-3.45(-2.94%)
Aug 11, 2021
117.88
117.88
113.10
117.35
440,362
+2.07(+1.80%)
Aug 10, 2021
120.20
120.80
113.00
115.28
636,608
-1.93(-1.65%)
Aug 09, 2021
116.34
121.62
115.48
117.21
833,437
+1.44(+1.24%)
Aug 06, 2021
111.00
117.25
110.08
115.77
909,488
+6.41(+5.86%)
Aug 05, 2021
101.72
110.08
101.00
109.36
579,244
+6.30(+6.11%)
Aug 04, 2021
102.11
105.83
101.05
103.06
372,056
+2.53(+2.52%)
Aug 03, 2021
102.47
102.47
96.25
100.53
372,694
-1.23(-1.21%)
Aug 02, 2021
103.14
107.83
101.61
101.76
553,584
-1.04(-1.01%)
Jul 30, 2021
106.00
108.62
102.50
102.80
490,560
-3.72(-3.49%)
Jul 29, 2021
109.79
111.67
106.31
106.52
253,693
-2.29(-2.10%)
Jul 28, 2021
108.08
110.50
104.04
108.81
371,641
+3.60(+3.42%)
Jul 27, 2021
110.05
110.05
102.03
105.21
514,800
-7.01(-6.25%)
Jul 26, 2021
109.87
114.49
109.20
112.22
708,308
+7.18(+6.84%)
Jul 23, 2021
106.34
106.55
101.50
105.04
378,282
-0.28(-0.27%)
Jul 22, 2021
108.08
109.89
103.92
105.32
563,044
-2.55(-2.36%)
Jul 21, 2021
101.65
109.11
101.01
107.87
874,711
+9.12(+9.24%)
Jul 20, 2021
89.88
100.35
88.55
98.75
1,314,234
+12.39(+14.35%)
Jul 19, 2021
84.39
87.26
83.06
86.36
720,839
-1.24(-1.42%)
Jul 16, 2021
92.63
92.63
86.95
87.60
541,592
-4.22(-4.60%)
Jul 15, 2021
93.49
96.74
88.70
91.82
627,596
-2.06(-2.19%)
Jul 14, 2021
99.05
100.49
93.36
93.88
512,213
-4.38(-4.46%)
Jul 13, 2021
102.78
102.85
98.17
98.26
432,273
-4.71(-4.57%)
Jul 12, 2021
106.40
106.40
102.50
102.97
347,050
-3.75(-3.51%)
Jul 09, 2021
101.02
106.83
100.00
106.72
335,567
+5.95(+5.90%)
Jul 08, 2021
100.98
103.01
97.95
100.77
614,264
-4.41(-4.19%)
Jul 07, 2021
107.40
109.80
104.00
105.18
547,878
-1.99(-1.86%)
Jul 06, 2021
107.18
107.80
104.00
107.17
285,677
-0.54(-0.50%)
Jul 02, 2021
110.00
110.48
106.45
107.71
252,377
-1.80(-1.64%)
Jul 01, 2021
113.65
114.73
107.07
109.51
555,086
-3.81(-3.36%)
Jun 30, 2021
111.88
114.95
109.01
113.32
736,307
+1.21(+1.08%)
Jun 29, 2021
109.81
113.92
109.27
112.11
761,989
+3.82(+3.53%)
Jun 28, 2021
104.13
109.23
102.58
108.29
687,914
+5.96(+5.82%)
Jun 25, 2021
105.00
105.54
102.04
102.33
1,622,906
-4.51(-4.22%)
Jun 24, 2021
101.32
107.47
101.06
106.84
964,021
+7.14(+7.16%)
Jun 23, 2021
99.50
100.97
96.37
99.70
623,765
+2.96(+3.06%)
Jun 22, 2021
94.76
97.18
89.64
96.74
899,736
-1.16(-1.18%)
Jun 21, 2021
93.08
98.97
92.51
97.90
823,885
+3.08(+3.25%)
Jun 18, 2021
99.01
100.85
93.79
94.82
1,080,542
-5.51(-5.49%)
Jun 17, 2021
102.27
103.50
99.55
100.33
603,048
-1.49(-1.46%)
Jun 16, 2021
100.86
103.42
96.98
101.82
860,622
-1.33(-1.29%)
Jun 15, 2021
99.55
105.38
98.24
103.15
949,148
+4.20(+4.24%)
Jun 14, 2021
99.47
104.76
97.96
98.95
1,099,493
+2.59(+2.69%)
Jun 11, 2021
101.40
103.35
96.13
96.36
1,084,873
-4.82(-4.76%)
Jun 10, 2021
108.25
108.25
100.50
101.18
762,439
-5.03(-4.74%)
Jun 09, 2021
104.98
109.79
102.61
106.21
1,017,175
+2.76(+2.67%)
Jun 08, 2021
113.21
114.75
101.28
103.45
1,528,972
-11.99(-10.39%)
Jun 07, 2021
113.49
116.27
112.42
115.44
515,706
+2.15(+1.90%)
Jun 04, 2021
111.46
113.81
109.60
113.29
436,754
+1.73(+1.55%)
Jun 03, 2021
114.10
115.47
109.00
111.56
566,510
-2.56(-2.24%)
Jun 02, 2021
117.96
117.96
110.65
114.12
812,436
-1.57(-1.36%)
Jun 01, 2021
112.01
118.67
111.91
115.69
1,338,652
+4.29(+3.85%)
May 28, 2021
118.11
118.72
111.00
111.40
697,429
-6.62(-5.61%)
May 27, 2021
114.00
118.22
110.68
118.02
1,023,607
+5.26(+4.66%)
May 26, 2021
108.93
116.00
107.75
112.76
813,874
+5.72(+5.34%)
May 25, 2021
107.13
111.69
106.01
107.04
991,695
+0.98(+0.92%)
May 24, 2021
105.66
108.57
101.63
106.06
965,334
+0.86(+0.82%)
May 21, 2021
112.10
114.91
104.63
105.20
1,954,341
-4.45(-4.06%)
May 20, 2021
107.37
110.91
102.52
109.65
2,511,076
+7.10(+6.92%)
May 19, 2021
89.78
103.85
86.42
102.55
3,598,826
+5.89(+6.09%)
May 18, 2021
91.99
105.99
90.57
96.66
2,901,099
+5.42(+5.94%)
May 17, 2021
89.98
93.52
86.14
91.24
1,936,964
-2.05(-2.20%)
May 14, 2021
92.16
94.00
86.40
93.29
3,058,409
+1.37(+1.49%)
May 13, 2021
92.51
104.48
82.62
91.92
5,793,456
+11.10(+13.73%)
May 12, 2021
83.75
88.63
80.78
80.82
1,180,975
-4.28(-5.03%)
May 11, 2021
81.26
87.21
81.17
85.10
1,386,286
-2.11(-2.42%)
May 10, 2021
93.69
93.73
86.58
87.21
1,195,836
-6.05(-6.49%)
May 07, 2021
98.00
101.34
92.13
93.26
1,396,574
-4.15(-4.26%)
May 06, 2021
102.81
102.98
92.23
97.41
1,379,615
-6.94(-6.65%)
May 05, 2021
102.50
107.82
101.21
104.35
765,770
+2.37(+2.32%)
May 04, 2021
99.01
101.99
95.02
101.98
1,308,464
-1.22(-1.18%)
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
.