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
(NQ:
BANK
)
3,555.17
USD
-45.29 (-1.26%)
Daily Price
Updated: 4:15 PM EDT, Jun 13, 2024
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 (%)
May 29, 2020
2717
2728
2672
2699
0
-65.43(-2.37%)
May 28, 2020
2912
2912
2758
2765
0
-108.91(-3.79%)
May 27, 2020
2792
2880
2751
2874
0
+182.77(+6.79%)
May 26, 2020
2619
2715
2618
2691
0
+178.60(+7.11%)
May 22, 2020
2544
2553
2490
2512
0
-18.08(-0.71%)
May 21, 2020
2534
2567
2530
2530
0
-16.41(-0.64%)
May 20, 2020
2468
2549
2468
2547
0
+133.62(+5.54%)
May 19, 2020
2509
2512
2412
2413
0
-121.16(-4.78%)
May 18, 2020
2426
2545
2426
2534
0
+221.59(+9.58%)
May 15, 2020
2293
2323
2282
2313
0
-0.40(-0.02%)
May 14, 2020
2219
2317
2157
2313
0
+39.23(+1.73%)
May 13, 2020
2364
2364
2231
2274
0
-109.75(-4.60%)
May 12, 2020
2519
2526
2383
2384
0
-125.97(-5.02%)
May 11, 2020
2571
2571
2488
2510
0
-107.53(-4.11%)
May 08, 2020
2556
2624
2556
2617
0
+122.95(+4.93%)
May 07, 2020
2512
2564
2485
2494
0
+16.90(+0.68%)
May 06, 2020
2567
2571
2472
2477
0
-65.34(-2.57%)
May 05, 2020
2665
2679
2541
2543
0
-63.36(-2.43%)
May 04, 2020
2565
2608
2551
2606
0
-16.80(-0.64%)
May 01, 2020
2665
2666
2581
2623
0
-114.00(-4.17%)
Apr 30, 2020
2774
2777
2721
2737
0
-118.61(-4.15%)
Apr 29, 2020
2786
2897
2768
2855
0
+158.23(+5.87%)
Apr 28, 2020
2708
2739
2668
2697
0
+71.26(+2.71%)
Apr 27, 2020
2497
2645
2490
2626
0
+158.83(+6.44%)
Apr 24, 2020
2437
2485
2410
2467
0
+50.20(+2.08%)
Apr 23, 2020
2396
2457
2394
2417
0
+32.54(+1.36%)
Apr 22, 2020
2442
2449
2371
2384
0
-2.96(-0.12%)
Apr 21, 2020
2358
2413
2343
2387
0
-50.27(-2.06%)
Apr 20, 2020
2390
2487
2378
2438
0
-22.16(-0.90%)
Apr 17, 2020
2377
2471
2377
2460
0
+175.99(+7.71%)
Apr 16, 2020
2360
2360
2243
2284
0
-78.52(-3.32%)
Apr 15, 2020
2417
2417
2357
2362
0
-158.06(-6.27%)
Apr 14, 2020
2616
2623
2486
2520
0
-31.28(-1.23%)
Apr 13, 2020
2695
2695
2535
2552
0
-150.73(-5.58%)
Apr 09, 2020
2582
2706
2580
2702
0
+190.86(+7.60%)
Apr 08, 2020
2452
2520
2417
2511
0
+100.74(+4.18%)
Apr 07, 2020
2483
2521
2393
2411
0
+28.95(+1.22%)
Apr 06, 2020
2334
2386
2324
2382
0
+158.11(+7.11%)
Apr 03, 2020
2316
2330
2194
2224
0
-109.03(-4.67%)
Apr 02, 2020
2267
2368
2267
2333
0
+45.97(+2.01%)
Apr 01, 2020
2331
2340
2270
2287
0
-156.25(-6.40%)
Mar 31, 2020
2438
2474
2389
2443
0
-16.27(-0.66%)
Mar 30, 2020
2430
2461
2385
2459
0
+25.89(+1.06%)
Mar 27, 2020
2437
2507
2421
2433
0
-109.05(-4.29%)
Mar 26, 2020
2368
2546
2356
2542
0
+196.97(+8.40%)
Mar 25, 2020
2367
2412
2275
2345
0
-1.40(-0.06%)
Mar 24, 2020
2250
2347
2241
2347
0
+210.08(+9.83%)
Mar 23, 2020
2266
2268
2069
2137
0
-129.82(-5.73%)
Mar 20, 2020
2441
2462
2251
2267
0
-175.90(-7.20%)
Mar 19, 2020
2281
2476
2219
2442
0
+130.42(+5.64%)
Mar 18, 2020
2423
2456
2281
2312
0
-262.37(-10.19%)
Mar 17, 2020
2398
2574
2325
2574
0
+219.41(+9.32%)
Mar 16, 2020
2511
2511
2343
2355
0
-313.82(-11.76%)
Mar 13, 2020
2592
2669
2484
2669
0
+236.70(+9.73%)
Mar 12, 2020
2474
2594
2399
2432
0
-228.81(-8.60%)
Mar 11, 2020
2759
2787
2639
2661
0
-183.38(-6.45%)
Mar 10, 2020
2831
2860
2699
2844
0
+121.15(+4.45%)
Mar 09, 2020
2894
2907
2718
2723
0
-410.11(-13.09%)
Mar 06, 2020
3123
3198
3075
3133
0
-104.79(-3.24%)
Mar 05, 2020
3302
3306
3203
3238
0
-158.44(-4.66%)
Mar 04, 2020
3370
3396
3304
3396
0
+59.78(+1.79%)
Mar 03, 2020
3436
3467
3313
3337
0
-116.31(-3.37%)
Mar 02, 2020
3310
3453
3289
3453
0
+145.35(+4.39%)
Feb 28, 2020
3324
3362
3249
3308
0
-108.99(-3.19%)
Feb 27, 2020
3480
3551
3417
3417
0
-126.29(-3.56%)
Feb 26, 2020
3603
3620
3542
3543
0
-37.34(-1.04%)
Feb 25, 2020
3709
3709
3577
3580
0
-122.84(-3.32%)
Feb 24, 2020
3706
3720
3683
3703
0
-103.68(-2.72%)
Feb 21, 2020
3835
3836
3792
3807
0
-41.11(-1.07%)
Feb 20, 2020
3808
3853
3808
3848
0
+30.38(+0.80%)
Feb 19, 2020
3813
3829
3813
3818
0
+14.16(+0.37%)
Feb 18, 2020
3827
3835
3788
3803
0
-38.06(-0.99%)
Feb 14, 2020
3865
3865
3836
3841
0
-24.27(-0.63%)
Feb 13, 2020
3827
3866
3825
3866
0
+20.38(+0.53%)
Feb 12, 2020
3860
3867
3835
3845
0
+9.12(+0.24%)
Feb 11, 2020
3831
3861
3830
3836
0
+18.64(+0.49%)
Feb 10, 2020
3801
3818
3796
3818
0
+3.58(+0.09%)
Feb 07, 2020
3835
3836
3812
3814
0
-37.18(-0.97%)
Feb 06, 2020
3905
3910
3851
3851
0
-36.78(-0.95%)
Feb 05, 2020
3852
3892
3852
3888
0
+77.82(+2.04%)
Feb 04, 2020
3817
3830
3808
3810
0
+41.67(+1.11%)
Feb 03, 2020
3749
3781
3747
3768
0
+45.92(+1.23%)
Jan 31, 2020
3770
3773
3718
3723
0
-77.04(-2.03%)
Jan 30, 2020
3735
3800
3729
3800
0
+41.10(+1.09%)
Jan 29, 2020
3802
3813
3758
3758
0
-42.68(-1.12%)
Jan 28, 2020
3812
3825
3797
3801
0
+18.01(+0.48%)
Jan 27, 2020
3768
3803
3764
3783
0
-46.73(-1.22%)
Jan 24, 2020
3889
3894
3804
3830
0
-55.25(-1.42%)
Jan 23, 2020
3874
3894
3841
3885
0
+12.98(+0.34%)
Jan 22, 2020
3870
3881
3861
3872
0
-0.85(-0.02%)
Jan 21, 2020
3903
3906
3871
3873
0
-45.67(-1.17%)
Jan 17, 2020
3942
3943
3912
3919
0
-2.36(-0.06%)
Jan 16, 2020
3892
3924
3892
3921
0
+50.83(+1.31%)
Jan 15, 2020
3881
3891
3854
3870
0
-31.40(-0.80%)
Jan 14, 2020
3898
3922
3889
3902
0
-3.21(-0.08%)
Jan 13, 2020
3888
3905
3874
3905
0
+22.27(+0.57%)
Jan 10, 2020
3913
3913
3877
3883
0
-33.49(-0.86%)
Jan 09, 2020
3927
3931
3910
3916
0
+7.27(+0.19%)
Jan 08, 2020
3883
3920
3882
3909
0
+26.43(+0.68%)
Jan 07, 2020
3902
3903
3873
3882
0
-33.38(-0.85%)
Jan 06, 2020
3907
3921
3882
3916
0
-25.69(-0.65%)
Jan 03, 2020
3924
3950
3909
3941
0
-30.33(-0.76%)
Jan 02, 2020
3986
3986
3941
3972
0
+2.89(+0.07%)
Dec 31, 2019
3962
3981
3961
3969
0
+2.04(+0.05%)
Dec 30, 2019
3980
3983
3962
3967
0
-1.00(-0.03%)
Dec 27, 2019
3991
3992
3964
3968
0
-20.64(-0.52%)
Dec 26, 2019
3990
3995
3980
3988
0
+2.28(+0.06%)
Dec 24, 2019
3986
3986
3974
3986
0
+4.02(+0.10%)
Dec 23, 2019
4011
4011
3974
3982
0
-23.46(-0.59%)
Dec 20, 2019
4005
4020
3998
4006
0
+7.68(+0.19%)
Dec 19, 2019
4001
4001
3989
3998
0
-1.37(-0.03%)
Dec 18, 2019
4018
4019
3998
3999
0
-12.70(-0.32%)
Dec 17, 2019
3979
4015
3976
4012
0
+35.17(+0.88%)
Dec 16, 2019
3975
3999
3974
3977
0
+32.70(+0.83%)
Dec 13, 2019
3956
3977
3921
3944
0
-21.45(-0.54%)
Dec 12, 2019
3883
3972
3882
3966
0
+90.88(+2.35%)
Dec 11, 2019
3883
3889
3864
3875
0
-0.49(-0.01%)
Dec 10, 2019
3862
3880
3856
3875
0
+13.45(+0.35%)
Dec 09, 2019
3857
3875
3856
3862
0
-2.49(-0.06%)
Dec 06, 2019
3863
3886
3861
3864
0
+43.16(+1.13%)
Dec 05, 2019
3824
3833
3816
3821
0
+13.02(+0.34%)
Dec 04, 2019
3788
3824
3785
3808
0
+35.99(+0.95%)
Dec 03, 2019
3774
3774
3745
3772
0
-42.14(-1.10%)
Dec 02, 2019
3855
3866
3811
3814
0
-25.56(-0.67%)
Nov 29, 2019
3848
3864
3837
3840
0
-21.20(-0.55%)
Nov 27, 2019
3852
3861
3861
3861
0
+21.21(+0.55%)
Nov 26, 2019
3846
3855
3838
3840
0
-17.13(-0.44%)
Nov 25, 2019
3822
3866
3816
3857
0
+42.18(+1.11%)
Nov 22, 2019
3811
3826
3804
3815
0
+16.25(+0.43%)
Nov 21, 2019
3820
3820
3782
3798
0
-3.33(-0.09%)
Nov 20, 2019
3804
3828
3785
3802
0
-20.41(-0.53%)
Nov 19, 2019
3817
3828
3800
3822
0
+18.46(+0.49%)
Nov 18, 2019
3808
3811
3784
3804
0
-17.96(-0.47%)
Nov 15, 2019
3841
3843
3818
3822
0
-0.86(-0.02%)
Nov 14, 2019
3818
3833
3809
3823
0
-4.41(-0.12%)
Nov 13, 2019
3827
3841
3810
3827
0
-34.70(-0.90%)
Nov 12, 2019
3857
3875
3848
3862
0
+5.17(+0.13%)
Nov 11, 2019
3847
3866
3844
3856
0
-12.52(-0.32%)
Nov 08, 2019
3861
3879
3854
3869
0
-2.85(-0.07%)
Nov 07, 2019
3882
3898
3863
3872
0
+23.30(+0.61%)
Nov 06, 2019
3857
3857
3831
3849
0
-18.14(-0.47%)
Nov 05, 2019
3855
3887
3850
3867
0
+26.94(+0.70%)
Nov 04, 2019
3815
3843
3815
3840
0
+53.70(+1.42%)
Nov 01, 2019
3749
3786
3747
3786
0
+62.05(+1.67%)
Oct 31, 2019
3749
3749
3688
3724
0
-48.86(-1.30%)
Oct 30, 2019
3785
3786
3746
3773
0
-25.81(-0.68%)
Oct 29, 2019
3760
3804
3760
3799
0
+24.68(+0.65%)
Oct 28, 2019
3750
3781
3750
3774
0
+38.77(+1.04%)
Oct 25, 2019
3706
3751
3704
3735
0
+30.83(+0.83%)
Oct 24, 2019
3740
3740
3691
3704
0
-29.09(-0.78%)
Oct 23, 2019
3726
3734
3709
3733
0
+3.85(+0.10%)
Oct 22, 2019
3707
3761
3685
3730
0
+22.93(+0.62%)
Oct 21, 2019
3685
3714
3684
3707
0
+52.74(+1.44%)
Oct 18, 2019
3617
3658
3615
3654
0
+23.86(+0.66%)
Oct 17, 2019
3634
3634
3606
3630
0
+13.36(+0.37%)
Oct 16, 2019
3620
3646
3603
3617
0
-6.05(-0.17%)
Oct 15, 2019
3585
3637
3577
3623
0
+46.51(+1.30%)
Oct 14, 2019
3561
3580
3556
3576
0
-5.62(-0.16%)
Oct 11, 2019
3579
3621
3579
3582
0
+58.86(+1.67%)
Oct 10, 2019
3510
3546
3507
3523
0
+28.77(+0.82%)
Oct 09, 2019
3501
3509
3476
3494
0
+21.55(+0.62%)
Oct 08, 2019
3508
3508
3473
3473
0
-75.48(-2.13%)
Oct 07, 2019
3546
3574
3538
3548
0
-6.61(-0.19%)
Oct 04, 2019
3525
3556
3500
3555
0
+35.18(+1.00%)
Oct 03, 2019
3507
3520
3470
3520
0
+0.70(+0.02%)
Oct 02, 2019
3522
3537
3493
3519
0
-28.73(-0.81%)
Oct 01, 2019
3649
3665
3541
3548
0
-78.45(-2.16%)
Sep 30, 2019
3650
3651
3626
3626
0
-12.89(-0.35%)
Sep 27, 2019
3651
3683
3627
3639
0
+10.88(+0.30%)
Sep 26, 2019
3670
3671
3628
3628
0
-54.09(-1.47%)
Sep 25, 2019
3624
3688
3624
3682
0
+62.07(+1.71%)
Sep 24, 2019
3679
3686
3611
3620
0
-57.13(-1.55%)
Sep 23, 2019
3658
3691
3642
3677
0
-1.40(-0.04%)
Sep 20, 2019
3684
3709
3664
3679
0
-3.02(-0.08%)
Sep 19, 2019
3706
3741
3682
3682
0
-24.99(-0.67%)
Sep 18, 2019
3681
3717
3669
3707
0
+14.67(+0.40%)
Sep 17, 2019
3706
3706
3664
3692
0
-34.19(-0.92%)
Sep 16, 2019
3695
3739
3691
3726
0
-3.32(-0.09%)
Sep 13, 2019
3728
3750
3714
3730
0
+33.30(+0.90%)
Sep 12, 2019
3656
3707
3640
3696
0
+13.93(+0.38%)
Sep 11, 2019
3638
3683
3600
3682
0
+55.95(+1.54%)
Sep 10, 2019
3576
3627
3576
3626
0
+59.88(+1.68%)
Sep 09, 2019
3483
3576
3477
3566
0
+106.10(+3.07%)
Sep 06, 2019
3480
3485
3455
3460
0
-15.12(-0.44%)
Sep 05, 2019
3445
3511
3445
3475
0
+78.51(+2.31%)
Sep 04, 2019
3409
3409
3381
3397
0
+20.03(+0.59%)
Sep 03, 2019
3420
3420
3361
3377
0
-70.42(-2.04%)
Aug 30, 2019
3464
3447
3447
3447
0
+3.02(+0.09%)
Aug 29, 2019
3414
3455
3414
3444
0
+59.62(+1.76%)
Aug 28, 2019
3329
3400
3328
3385
0
+44.12(+1.32%)
Aug 27, 2019
3418
3419
3333
3341
0
-61.79(-1.82%)
Aug 26, 2019
3392
3402
3365
3402
0
+40.12(+1.19%)
Aug 23, 2019
3455
3478
3356
3362
0
-109.29(-3.15%)
Aug 22, 2019
3489
3497
3460
3472
0
+2.15(+0.06%)
Aug 21, 2019
3473
3475
3456
3469
0
+19.40(+0.56%)
Aug 20, 2019
3476
3476
3444
3450
0
-44.15(-1.26%)
Aug 19, 2019
3509
3510
3493
3494
0
+31.06(+0.90%)
Aug 16, 2019
3400
3465
3400
3463
0
+85.89(+2.54%)
Aug 15, 2019
3412
3419
3374
3377
0
-24.98(-0.73%)
Aug 14, 2019
3431
3446
3387
3402
0
-100.85(-2.88%)
Aug 13, 2019
3463
3542
3461
3503
0
+33.69(+0.97%)
Aug 12, 2019
3489
3491
3469
3469
0
-67.22(-1.90%)
Aug 09, 2019
3539
3552
3515
3537
0
-11.87(-0.33%)
Aug 08, 2019
3512
3566
3512
3548
0
+64.23(+1.84%)
Aug 07, 2019
3460
3493
3432
3484
0
-38.26(-1.09%)
Aug 06, 2019
3518
3524
3465
3522
0
+40.29(+1.16%)
Aug 05, 2019
3537
3538
3479
3482
0
-119.48(-3.32%)
Aug 02, 2019
3630
3633
3570
3602
0
-35.68(-0.98%)
Aug 01, 2019
3761
3780
3633
3637
0
-129.60(-3.44%)
Jul 31, 2019
3778
3803
3765
3767
0
-15.31(-0.40%)
Jul 30, 2019
3718
3784
3717
3782
0
+41.83(+1.12%)
Jul 29, 2019
3774
3783
3737
3740
0
-41.22(-1.09%)
Jul 26, 2019
3718
3788
3718
3782
0
+67.48(+1.82%)
Jul 25, 2019
3736
3760
3706
3714
0
-27.16(-0.73%)
Jul 24, 2019
3649
3750
3649
3741
0
+82.69(+2.26%)
Jul 23, 2019
3625
3659
3624
3659
0
+37.95(+1.05%)
Jul 22, 2019
3635
3636
3608
3621
0
-21.72(-0.60%)
Jul 19, 2019
3619
3663
3619
3642
0
+10.70(+0.29%)
Jul 18, 2019
3600
3649
3595
3632
0
+28.43(+0.79%)
Jul 17, 2019
3615
3622
3588
3603
0
-23.66(-0.65%)
Jul 16, 2019
3625
3639
3609
3627
0
+0.69(+0.02%)
Jul 15, 2019
3695
3695
3620
3626
0
-65.59(-1.78%)
Jul 12, 2019
3667
3703
3658
3692
0
+31.73(+0.87%)
Jul 11, 2019
3641
3661
3624
3660
0
+23.82(+0.66%)
Jul 10, 2019
3678
3678
3634
3636
0
-39.36(-1.07%)
Jul 09, 2019
3641
3676
3640
3676
0
+14.78(+0.40%)
Jul 08, 2019
3688
3690
3654
3661
0
-51.68(-1.39%)
Jul 05, 2019
3687
3714
3687
3713
0
+39.79(+1.08%)
Jul 03, 2019
3657
3673
3673
3673
0
+28.79(+0.79%)
Jul 02, 2019
3685
3686
3626
3644
0
-45.88(-1.24%)
Jul 01, 2019
3711
3720
3671
3690
0
+12.35(+0.34%)
Jun 28, 2019
3642
3681
3633
3677
0
+55.81(+1.54%)
Jun 27, 2019
3566
3622
3566
3622
0
+58.35(+1.64%)
Jun 26, 2019
3568
3591
3562
3563
0
+8.11(+0.23%)
Jun 25, 2019
3551
3565
3519
3555
0
+6.14(+0.17%)
Jun 24, 2019
3578
3602
3549
3549
0
-32.60(-0.91%)
Jun 21, 2019
3578
3607
3578
3582
0
-11.46(-0.32%)
Jun 20, 2019
3616
3616
3549
3593
0
+0.94(+0.03%)
Jun 19, 2019
3622
3649
3591
3592
0
-23.15(-0.64%)
Jun 18, 2019
3563
3625
3558
3615
0
+57.35(+1.61%)
Jun 17, 2019
3593
3605
3553
3558
0
-35.75(-0.99%)
Jun 14, 2019
3587
3604
3558
3594
0
+4.79(+0.13%)
Jun 13, 2019
3589
3608
3579
3589
0
+12.94(+0.36%)
Jun 12, 2019
3583
3592
3563
3576
0
-14.08(-0.39%)
Jun 11, 2019
3598
3613
3574
3590
0
+15.84(+0.44%)
Jun 10, 2019
3564
3603
3564
3574
0
+32.50(+0.92%)
Jun 07, 2019
3551
3556
3536
3542
0
-16.83(-0.47%)
Jun 06, 2019
3563
3572
3527
3559
0
-9.56(-0.27%)
Jun 05, 2019
3587
3588
3541
3568
0
-23.68(-0.66%)
Jun 04, 2019
3532
3592
3531
3592
0
+103.18(+2.96%)
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
.