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
)
3,563.28
USD
+48.68 (+1.39%)
Daily Price
Updated: 4:15 PM EDT, Jun 17, 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 31, 2019
3479
3485
3449
3457
0
-61.87(-1.76%)
May 30, 2019
3579
3589
3496
3519
0
-55.90(-1.56%)
May 29, 2019
3538
3583
3525
3575
0
+13.93(+0.39%)
May 28, 2019
3594
3597
3561
3561
0
-42.29(-1.17%)
May 24, 2019
3574
3603
3603
3603
0
+47.63(+1.34%)
May 23, 2019
3601
3601
3536
3555
0
-79.82(-2.20%)
May 22, 2019
3660
3663
3630
3635
0
-38.74(-1.05%)
May 21, 2019
3663
3681
3663
3674
0
+24.78(+0.68%)
May 20, 2019
3619
3664
3618
3649
0
+16.34(+0.45%)
May 17, 2019
3630
3679
3629
3633
0
-26.66(-0.73%)
May 16, 2019
3639
3676
3639
3660
0
+32.10(+0.88%)
May 15, 2019
3635
3636
3592
3627
0
-46.08(-1.25%)
May 14, 2019
3623
3688
3618
3674
0
+57.94(+1.60%)
May 13, 2019
3689
3693
3609
3616
0
-136.32(-3.63%)
May 10, 2019
3727
3754
3697
3752
0
+11.40(+0.30%)
May 09, 2019
3711
3749
3693
3741
0
-2.38(-0.06%)
May 08, 2019
3763
3780
3743
3743
0
-28.49(-0.76%)
May 07, 2019
3794
3801
3756
3771
0
-62.64(-1.63%)
May 06, 2019
3780
3846
3780
3834
0
-6.42(-0.17%)
May 03, 2019
3792
3840
3792
3840
0
+60.97(+1.61%)
May 02, 2019
3742
3784
3742
3780
0
+41.59(+1.11%)
May 01, 2019
3776
3795
3725
3738
0
-34.73(-0.92%)
Apr 30, 2019
3793
3797
3764
3773
0
-22.12(-0.58%)
Apr 29, 2019
3754
3810
3754
3795
0
+46.20(+1.23%)
Apr 26, 2019
3704
3749
3702
3749
0
+40.01(+1.08%)
Apr 25, 2019
3701
3724
3674
3709
0
-17.54(-0.47%)
Apr 24, 2019
3716
3743
3698
3726
0
-4.30(-0.12%)
Apr 23, 2019
3658
3732
3648
3730
0
+74.90(+2.05%)
Apr 22, 2019
3687
3693
3644
3656
0
-37.88(-1.03%)
Apr 18, 2019
3718
3693
3693
3693
0
-41.30(-1.11%)
Apr 17, 2019
3742
3742
3713
3735
0
-3.74(-0.10%)
Apr 16, 2019
3687
3740
3676
3738
0
+59.41(+1.61%)
Apr 15, 2019
3730
3732
3673
3679
0
-51.23(-1.37%)
Apr 12, 2019
3706
3739
3680
3730
0
+61.96(+1.69%)
Apr 11, 2019
3669
3690
3655
3668
0
+8.24(+0.23%)
Apr 10, 2019
3624
3660
3601
3660
0
+40.14(+1.11%)
Apr 09, 2019
3665
3665
3618
3620
0
-57.89(-1.57%)
Apr 08, 2019
3666
3686
3662
3678
0
+2.14(+0.06%)
Apr 05, 2019
3661
3677
3646
3676
0
+18.66(+0.51%)
Apr 04, 2019
3612
3662
3611
3657
0
+44.96(+1.24%)
Apr 03, 2019
3638
3651
3604
3612
0
+7.15(+0.20%)
Apr 02, 2019
3606
3628
3597
3605
0
-8.90(-0.25%)
Apr 01, 2019
3556
3615
3555
3614
0
+85.67(+2.43%)
Mar 29, 2019
3566
3568
3515
3528
0
-14.32(-0.40%)
Mar 28, 2019
3501
3542
3490
3542
0
+41.89(+1.20%)
Mar 27, 2019
3488
3517
3464
3501
0
+5.35(+0.15%)
Mar 26, 2019
3433
3495
3433
3495
0
+84.23(+2.47%)
Mar 25, 2019
3400
3434
3377
3411
0
+14.88(+0.44%)
Mar 22, 2019
3514
3516
3385
3396
0
-148.87(-4.20%)
Mar 21, 2019
3568
3597
3537
3545
0
-40.78(-1.14%)
Mar 20, 2019
3685
3693
3586
3586
0
-156.68(-4.19%)
Mar 19, 2019
3795
3796
3738
3742
0
-37.73(-1.00%)
Mar 18, 2019
3743
3785
3743
3780
0
+44.47(+1.19%)
Mar 15, 2019
3734
3765
3729
3736
0
-1.32(-0.04%)
Mar 14, 2019
3731
3744
3722
3737
0
+7.71(+0.21%)
Mar 13, 2019
3725
3743
3715
3729
0
+18.41(+0.50%)
Mar 12, 2019
3725
3731
3699
3711
0
-6.49(-0.17%)
Mar 11, 2019
3695
3725
3685
3717
0
+34.23(+0.93%)
Mar 08, 2019
3651
3691
3649
3683
0
+9.11(+0.25%)
Mar 07, 2019
3722
3723
3663
3674
0
-59.08(-1.58%)
Mar 06, 2019
3819
3822
3731
3733
0
-90.87(-2.38%)
Mar 05, 2019
3831
3836
3789
3824
0
-9.26(-0.24%)
Mar 04, 2019
3853
3874
3813
3833
0
-20.05(-0.52%)
Mar 01, 2019
3864
3877
3827
3853
0
+10.26(+0.27%)
Feb 28, 2019
3853
3858
3843
3843
0
-9.10(-0.24%)
Feb 27, 2019
3819
3854
3815
3852
0
+31.16(+0.82%)
Feb 26, 2019
3851
3866
3821
3821
0
-41.55(-1.08%)
Feb 25, 2019
3895
3903
3863
3863
0
-15.26(-0.39%)
Feb 22, 2019
3865
3878
3858
3878
0
+15.27(+0.40%)
Feb 21, 2019
3879
3880
3847
3862
0
-18.37(-0.47%)
Feb 20, 2019
3843
3884
3829
3881
0
+37.53(+0.98%)
Feb 19, 2019
3790
3850
3787
3843
0
+35.09(+0.92%)
Feb 15, 2019
3756
3808
3808
3808
0
+74.08(+1.98%)
Feb 14, 2019
3741
3754
3722
3734
0
-33.43(-0.89%)
Feb 13, 2019
3765
3778
3749
3768
0
+7.51(+0.20%)
Feb 12, 2019
3744
3775
3743
3760
0
+35.43(+0.95%)
Feb 11, 2019
3696
3725
3688
3725
0
+38.12(+1.03%)
Feb 08, 2019
3706
3713
3665
3687
0
-30.93(-0.83%)
Feb 07, 2019
3712
3737
3692
3717
0
+27.69(+0.75%)
Feb 06, 2019
3675
3691
3670
3690
0
+4.83(+0.13%)
Feb 05, 2019
3698
3699
3665
3685
0
-12.87(-0.35%)
Feb 04, 2019
3660
3698
3648
3698
0
+39.24(+1.07%)
Feb 01, 2019
3638
3664
3637
3659
0
+30.07(+0.83%)
Jan 31, 2019
3645
3653
3577
3629
0
-32.87(-0.90%)
Jan 30, 2019
3681
3684
3656
3661
0
-11.01(-0.30%)
Jan 29, 2019
3680
3695
3672
3672
0
-6.65(-0.18%)
Jan 28, 2019
3648
3684
3645
3679
0
+12.64(+0.34%)
Jan 25, 2019
3651
3675
3632
3666
0
+39.60(+1.09%)
Jan 24, 2019
3617
3643
3591
3627
0
+2.62(+0.07%)
Jan 23, 2019
3632
3640
3597
3624
0
+9.40(+0.26%)
Jan 22, 2019
3625
3641
3604
3615
0
-28.59(-0.78%)
Jan 18, 2019
3604
3643
3643
3643
0
+51.51(+1.43%)
Jan 17, 2019
3552
3597
3544
3592
0
+24.42(+0.68%)
Jan 16, 2019
3511
3571
3508
3567
0
+91.80(+2.64%)
Jan 14, 2019
3450
3501
3447
3476
0
+3.67(+0.11%)
Jan 11, 2019
3448
3479
3435
3472
0
+6.70(+0.19%)
Jan 10, 2019
3461
3476
3433
3465
0
-10.94(-0.31%)
Jan 09, 2019
3468
3482
3445
3476
0
+13.95(+0.40%)
Jan 08, 2019
3455
3462
3408
3462
0
+31.35(+0.91%)
Jan 07, 2019
3400
3455
3388
3431
0
+21.08(+0.62%)
Jan 04, 2019
3361
3413
3357
3410
0
+93.78(+2.83%)
Jan 03, 2019
3314
3369
3298
3316
0
-12.82(-0.39%)
Jan 02, 2019
3236
3329
3235
3329
0
+55.03(+1.68%)
Dec 31, 2018
3267
3274
3274
3274
0
+17.87(+0.55%)
Dec 28, 2018
3230
3286
3225
3256
0
+32.09(+1.00%)
Dec 27, 2018
3199
3227
3142
3224
0
-19.37(-0.60%)
Dec 26, 2018
3128
3246
3103
3243
0
+128.62(+4.13%)
Dec 24, 2018
3215
3115
3115
3115
0
-58.09(-1.83%)
Dec 21, 2018
3215
3246
3165
3173
0
-35.29(-1.10%)
Dec 20, 2018
3195
3228
3184
3208
0
+1.69(+0.05%)
Dec 19, 2018
3303
3325
3198
3206
0
-95.47(-2.89%)
Dec 18, 2018
3358
3384
3296
3302
0
-39.77(-1.19%)
Dec 17, 2018
3354
3404
3335
3342
0
-22.09(-0.66%)
Dec 14, 2018
3397
3439
3359
3364
0
-57.55(-1.68%)
Dec 13, 2018
3510
3511
3418
3421
0
-84.79(-2.42%)
Dec 12, 2018
3503
3541
3475
3506
0
+44.36(+1.28%)
Dec 11, 2018
3532
3536
3451
3462
0
-32.62(-0.93%)
Dec 10, 2018
3542
3547
3462
3494
0
-52.43(-1.48%)
Dec 07, 2018
3574
3613
3522
3547
0
-26.79(-0.75%)
Dec 06, 2018
3544
3574
3500
3573
0
-25.16(-0.70%)
Dec 04, 2018
3791
3599
3599
3599
0
-207.28(-5.45%)
Dec 03, 2018
3855
3856
3773
3806
0
-6.82(-0.18%)
Nov 30, 2018
3758
3823
3758
3813
0
+45.01(+1.19%)
Nov 29, 2018
3760
3783
3734
3768
0
-13.98(-0.37%)
Nov 28, 2018
3737
3783
3694
3782
0
+55.49(+1.49%)
Nov 27, 2018
3733
3749
3711
3726
0
-21.82(-0.58%)
Nov 26, 2018
3729
3777
3729
3748
0
+46.92(+1.27%)
Nov 23, 2018
3675
3721
3671
3701
0
+5.19(+0.14%)
Nov 21, 2018
3696
3696
3696
3696
0
+9.40(+0.25%)
Nov 20, 2018
3720
3741
3682
3687
0
-63.25(-1.69%)
Nov 19, 2018
3762
3792
3731
3750
0
-11.96(-0.32%)
Nov 16, 2018
3734
3768
3730
3762
0
+1.30(+0.03%)
Nov 15, 2018
3665
3760
3657
3760
0
+74.67(+2.03%)
Nov 14, 2018
3774
3779
3658
3686
0
-65.58(-1.75%)
Nov 13, 2018
3745
3799
3744
3751
0
+13.95(+0.37%)
Nov 12, 2018
3770
3781
3737
3737
0
-34.73(-0.92%)
Nov 09, 2018
3792
3811
3753
3772
0
-31.00(-0.82%)
Nov 08, 2018
3767
3814
3767
3803
0
+20.14(+0.53%)
Nov 07, 2018
3781
3789
3731
3783
0
+11.61(+0.31%)
Nov 06, 2018
3739
3780
3725
3771
0
+28.55(+0.76%)
Nov 05, 2018
3739
3758
3723
3743
0
+9.86(+0.26%)
Nov 02, 2018
3732
3752
3705
3733
0
+20.66(+0.56%)
Nov 01, 2018
3699
3727
3687
3712
0
+31.74(+0.86%)
Oct 31, 2018
3699
3724
3679
3681
0
+12.32(+0.34%)
Oct 30, 2018
3644
3671
3618
3668
0
+30.53(+0.84%)
Oct 29, 2018
3616
3675
3608
3638
0
+62.45(+1.75%)
Oct 26, 2018
3546
3606
3535
3575
0
-31.39(-0.87%)
Oct 25, 2018
3532
3627
3524
3607
0
+99.20(+2.83%)
Oct 24, 2018
3650
3650
3507
3507
0
-149.38(-4.08%)
Oct 23, 2018
3602
3680
3599
3657
0
+2.75(+0.08%)
Oct 22, 2018
3756
3759
3646
3654
0
-92.09(-2.46%)
Oct 19, 2018
3778
3807
3746
3746
0
-61.79(-1.62%)
Oct 18, 2018
3865
3884
3805
3808
0
-63.58(-1.64%)
Oct 17, 2018
3851
3897
3812
3872
0
+7.98(+0.21%)
Oct 16, 2018
3853
3866
3802
3864
0
+29.16(+0.76%)
Oct 15, 2018
3817
3857
3812
3834
0
+15.74(+0.41%)
Oct 12, 2018
3945
3946
3749
3819
0
-79.87(-2.05%)
Oct 11, 2018
3993
4003
3899
3899
0
-112.01(-2.79%)
Oct 10, 2018
4070
4097
4011
4011
0
-56.26(-1.38%)
Oct 09, 2018
4071
4089
4059
4067
0
-14.15(-0.35%)
Oct 08, 2018
4043
4090
4034
4081
0
+35.23(+0.87%)
Oct 05, 2018
4086
4089
4032
4046
0
-29.67(-0.73%)
Oct 04, 2018
4077
4122
4062
4075
0
-2.70(-0.07%)
Oct 03, 2018
3999
4086
3995
4078
0
+96.32(+2.42%)
Oct 02, 2018
3998
4017
3970
3982
0
-20.33(-0.51%)
Oct 01, 2018
4067
4067
3994
4002
0
-41.86(-1.04%)
Sep 28, 2018
4030
4056
4028
4044
0
+0.02(+0.00%)
Sep 27, 2018
4084
4084
4042
4044
0
-35.60(-0.87%)
Sep 26, 2018
4158
4158
4079
4080
0
-70.89(-1.71%)
Sep 25, 2018
4165
4165
4149
4150
0
-5.73(-0.14%)
Sep 24, 2018
4215
4216
4147
4156
0
-63.35(-1.50%)
Sep 21, 2018
4236
4251
4215
4220
0
-22.74(-0.54%)
Sep 20, 2018
4205
4256
4205
4242
0
+54.06(+1.29%)
Sep 19, 2018
4153
4204
4153
4188
0
+35.59(+0.86%)
Sep 18, 2018
4173
4173
4153
4153
0
-16.20(-0.39%)
Sep 17, 2018
4202
4204
4160
4169
0
-29.87(-0.71%)
Sep 14, 2018
4163
4209
4163
4199
0
+34.89(+0.84%)
Sep 13, 2018
4205
4212
4160
4164
0
-30.36(-0.72%)
Sep 12, 2018
4251
4255
4188
4194
0
-62.23(-1.46%)
Sep 11, 2018
4251
4276
4248
4256
0
-1.98(-0.05%)
Sep 10, 2018
4280
4285
4254
4258
0
-9.25(-0.22%)
Sep 07, 2018
4275
4277
4251
4268
0
-3.77(-0.09%)
Sep 06, 2018
4296
4305
4271
4271
0
-22.68(-0.53%)
Sep 05, 2018
4305
4312
4288
4294
0
-18.34(-0.43%)
Sep 04, 2018
4250
4332
4244
4312
0
+58.26(+1.37%)
Aug 31, 2018
4254
4254
4254
4254
0
+27.61(+0.65%)
Aug 30, 2018
4233
4243
4218
4227
0
-13.49(-0.32%)
Aug 29, 2018
4251
4252
4216
4240
0
-7.45(-0.18%)
Aug 28, 2018
4279
4280
4238
4247
0
-22.50(-0.53%)
Aug 27, 2018
4291
4309
4270
4270
0
-7.30(-0.17%)
Aug 24, 2018
4296
4296
4273
4277
0
-10.88(-0.25%)
Aug 23, 2018
4307
4307
4274
4288
0
-20.30(-0.47%)
Aug 22, 2018
4306
4315
4299
4308
0
-7.19(-0.17%)
Aug 21, 2018
4272
4333
4272
4316
0
+46.11(+1.08%)
Aug 20, 2018
4263
4277
4240
4270
0
+8.94(+0.21%)
Aug 17, 2018
4242
4263
4238
4261
0
+6.87(+0.16%)
Aug 16, 2018
4215
4274
4214
4254
0
+55.97(+1.33%)
Aug 15, 2018
4225
4243
4194
4198
0
-46.17(-1.09%)
Aug 14, 2018
4196
4253
4196
4244
0
+57.36(+1.37%)
Aug 13, 2018
4204
4226
4187
4187
0
-20.46(-0.49%)
Aug 10, 2018
4193
4222
4177
4207
0
-13.75(-0.33%)
Aug 09, 2018
4234
4247
4211
4221
0
-16.44(-0.39%)
Aug 08, 2018
4211
4242
4197
4237
0
+26.75(+0.64%)
Aug 07, 2018
4214
4241
4208
4210
0
+3.15(+0.07%)
Aug 06, 2018
4203
4214
4184
4207
0
+4.43(+0.11%)
Aug 03, 2018
4240
4257
4197
4203
0
-41.84(-0.99%)
Aug 02, 2018
4187
4250
4183
4245
0
+36.99(+0.88%)
Aug 01, 2018
4182
4216
4177
4208
0
+37.79(+0.91%)
Jul 31, 2018
4189
4190
4145
4170
0
-12.66(-0.30%)
Jul 30, 2018
4210
4233
4183
4183
0
-26.14(-0.62%)
Jul 27, 2018
4247
4268
4200
4209
0
-33.37(-0.79%)
Jul 26, 2018
4216
4263
4216
4242
0
+34.38(+0.82%)
Jul 25, 2018
4239
4245
4192
4208
0
-39.37(-0.93%)
Jul 24, 2018
4280
4286
4234
4247
0
-31.59(-0.74%)
Jul 23, 2018
4228
4287
4228
4279
0
+50.84(+1.20%)
Jul 20, 2018
4195
4244
4194
4228
0
+29.54(+0.70%)
Jul 19, 2018
4207
4214
4172
4198
0
-17.17(-0.41%)
Jul 18, 2018
4182
4218
4181
4215
0
+40.95(+0.98%)
Jul 17, 2018
4173
4199
4173
4175
0
+1.08(+0.03%)
Jul 16, 2018
4139
4176
4139
4173
0
+43.10(+1.04%)
Jul 13, 2018
4164
4175
4129
4130
0
-42.91(-1.03%)
Jul 12, 2018
4237
4237
4144
4173
0
-42.90(-1.02%)
Jul 11, 2018
4218
4248
4212
4216
0
-17.77(-0.42%)
Jul 10, 2018
4294
4301
4215
4234
0
-54.33(-1.27%)
Jul 09, 2018
4229
4294
4225
4288
0
+76.79(+1.82%)
Jul 06, 2018
4182
4222
4170
4211
0
+25.35(+0.61%)
Jul 05, 2018
4186
4187
4162
4186
0
+21.20(+0.51%)
Jul 03, 2018
4165
4165
4165
4165
0
-9.86(-0.24%)
Jul 02, 2018
4118
4175
4115
4175
0
+41.70(+1.01%)
Jun 29, 2018
4191
4209
4132
4133
0
-29.43(-0.71%)
Jun 27, 2018
4248
4251
4162
4162
0
-87.87(-2.07%)
Jun 26, 2018
4269
4269
4232
4250
0
-16.71(-0.39%)
Jun 25, 2018
4289
4293
4237
4267
0
-40.81(-0.95%)
Jun 22, 2018
4353
4356
4282
4308
0
-24.17(-0.56%)
Jun 21, 2018
4343
4366
4305
4332
0
-12.92(-0.30%)
Jun 20, 2018
4345
4355
4331
4345
0
+17.83(+0.41%)
Jun 19, 2018
4265
4334
4264
4327
0
+32.21(+0.75%)
Jun 18, 2018
4267
4308
4248
4295
0
+5.89(+0.14%)
Jun 15, 2018
4295
4305
4240
4289
0
-6.16(-0.14%)
Jun 14, 2018
4323
4323
4266
4295
0
-16.59(-0.38%)
Jun 13, 2018
4324
4357
4295
4312
0
-8.02(-0.19%)
Jun 12, 2018
4360
4363
4301
4320
0
-31.67(-0.73%)
Jun 11, 2018
4409
4418
4341
4351
0
-49.35(-1.12%)
Jun 08, 2018
4389
4410
4383
4401
0
+9.07(+0.21%)
Jun 07, 2018
4404
4419
4374
4392
0
-5.01(-0.11%)
Jun 06, 2018
4340
4400
4340
4397
0
+66.96(+1.55%)
Jun 05, 2018
4326
4336
4306
4330
0
-2.70(-0.06%)
Jun 04, 2018
4302
4335
4294
4333
0
+42.79(+1.00%)
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
.