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
Holiday Index
(CIX:
HOLIDAY
)
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 (%)
May 31, 2016
1406
1418
1396
1411
0
+2.94(+0.21%)
May 27, 2016
1408
1408
1408
1408
0
+3.01(+0.21%)
May 26, 2016
1402
1411
1392
1405
0
+4.22(+0.30%)
May 25, 2016
1395
1408
1390
1401
0
+12.32(+0.89%)
May 24, 2016
1376
1394
1372
1389
0
+21.26(+1.55%)
May 23, 2016
1372
1382
1363
1368
0
-2.81(-0.21%)
May 20, 2016
1363
1378
1359
1370
0
+11.33(+0.83%)
May 19, 2016
1357
1365
1344
1359
0
+7.67(+0.57%)
May 18, 2016
1346
1362
1339
1351
0
-1.18(-0.09%)
May 17, 2016
1373
1377
1347
1353
0
-18.50(-1.35%)
May 16, 2016
1356
1377
1347
1371
0
+21.34(+1.58%)
May 13, 2016
1358
1370
1344
1350
0
-13.21(-0.97%)
May 12, 2016
1370
1379
1350
1363
0
-3.22(-0.24%)
May 11, 2016
1373
1383
1358
1366
0
-18.61(-1.34%)
May 10, 2016
1376
1389
1368
1385
0
+17.42(+1.27%)
May 09, 2016
1367
1380
1359
1367
0
+3.48(+0.26%)
May 06, 2016
1353
1369
1343
1364
0
+8.07(+0.60%)
May 05, 2016
1362
1369
1347
1356
0
-7.55(-0.55%)
May 04, 2016
1364
1376
1353
1363
0
-5.25(-0.38%)
May 03, 2016
1371
1380
1358
1369
0
-7.30(-0.53%)
May 02, 2016
1363
1380
1353
1376
0
+17.02(+1.25%)
Apr 29, 2016
1365
1376
1346
1359
0
+5.60(+0.41%)
Apr 28, 2016
1375
1385
1346
1353
0
-25.22(-1.83%)
Apr 27, 2016
1375
1390
1362
1378
0
-29.70(-2.11%)
Apr 26, 2016
1413
1423
1401
1408
0
-8.92(-0.63%)
Apr 25, 2016
1409
1421
1403
1417
0
+1.76(+0.12%)
Apr 22, 2016
1414
1427
1399
1415
0
-24.65(-1.71%)
Apr 21, 2016
1448
1455
1433
1440
0
-9.26(-0.64%)
Apr 20, 2016
1451
1463
1438
1449
0
-1.95(-0.13%)
Apr 19, 2016
1458
1464
1439
1451
0
-0.30(-0.02%)
Apr 18, 2016
1443
1460
1432
1451
0
+4.78(+0.33%)
Apr 15, 2016
1452
1461
1438
1447
0
-4.87(-0.34%)
Apr 14, 2016
1450
1460
1442
1452
0
-2.02(-0.14%)
Apr 13, 2016
1442
1458
1438
1454
0
+20.41(+1.42%)
Apr 12, 2016
1420
1436
1409
1433
0
+17.76(+1.25%)
Apr 11, 2016
1420
1436
1412
1415
0
-0.65(-0.05%)
Apr 08, 2016
1420
1431
1409
1416
0
+1.75(+0.12%)
Apr 07, 2016
1429
1433
1408
1414
0
-22.45(-1.56%)
Apr 06, 2016
1422
1439
1415
1437
0
+15.18(+1.07%)
Apr 05, 2016
1427
1436
1416
1422
0
-17.95(-1.25%)
Apr 04, 2016
1442
1453
1432
1440
0
-0.13(-0.01%)
Apr 01, 2016
1425
1442
1418
1440
0
+5.90(+0.41%)
Mar 31, 2016
1439
1448
1429
1434
0
-5.80(-0.40%)
Mar 30, 2016
1434
1450
1431
1440
0
+14.92(+1.05%)
Mar 29, 2016
1401
1428
1395
1425
0
+23.86(+1.70%)
Mar 28, 2016
1407
1414
1395
1401
0
-4.02(-0.29%)
Mar 24, 2016
1405
1405
1405
1405
0
+4.44(+0.32%)
Mar 23, 2016
1404
1412
1393
1400
0
-4.48(-0.32%)
Mar 22, 2016
1393
1414
1389
1405
0
+3.11(+0.22%)
Mar 21, 2016
1396
1413
1385
1402
0
+2.67(+0.19%)
Mar 18, 2016
1413
1418
1392
1399
0
-8.65(-0.61%)
Mar 17, 2016
1404
1420
1394
1408
0
-1.26(-0.09%)
Mar 16, 2016
1397
1416
1391
1409
0
+10.28(+0.73%)
Mar 15, 2016
1388
1405
1383
1399
0
+9.12(+0.66%)
Mar 14, 2016
1381
1398
1377
1390
0
+3.87(+0.28%)
Mar 11, 2016
1384
1389
1373
1386
0
+18.13(+1.33%)
Mar 10, 2016
1378
1385
1348
1368
0
-3.51(-0.26%)
Mar 09, 2016
1369
1378
1356
1371
0
+6.11(+0.45%)
Mar 08, 2016
1360
1379
1352
1365
0
-2.16(-0.16%)
Mar 07, 2016
1370
1383
1351
1367
0
-10.83(-0.79%)
Mar 04, 2016
1378
1387
1364
1378
0
+5.89(+0.43%)
Mar 03, 2016
1369
1379
1355
1372
0
+0.48(+0.03%)
Mar 02, 2016
1368
1377
1356
1372
0
+2.74(+0.20%)
Mar 01, 2016
1338
1372
1334
1369
0
+39.49(+2.97%)
Feb 29, 2016
1334
1349
1326
1329
0
-5.46(-0.41%)
Feb 26, 2016
1349
1356
1329
1335
0
-8.28(-0.62%)
Feb 25, 2016
1335
1346
1318
1343
0
+12.64(+0.95%)
Feb 24, 2016
1309
1334
1294
1330
0
+10.39(+0.79%)
Feb 23, 2016
1335
1340
1311
1320
0
-19.15(-1.43%)
Feb 22, 2016
1330
1345
1322
1339
0
+21.40(+1.62%)
Feb 19, 2016
1312
1326
1302
1318
0
+0.80(+0.06%)
Feb 18, 2016
1333
1341
1308
1317
0
-16.17(-1.21%)
Feb 17, 2016
1317
1340
1310
1333
0
+24.83(+1.90%)
Feb 16, 2016
1300
1314
1286
1308
0
+25.10(+1.96%)
Feb 12, 2016
1283
1283
1283
1283
0
+13.13(+1.03%)
Feb 11, 2016
1257
1282
1246
1270
0
-2.06(-0.16%)
Feb 10, 2016
1274
1276
1269
1272
0
-2.87(-0.23%)
Feb 09, 2016
1266
1294
1256
1275
0
-7.73(-0.60%)
Feb 08, 2016
1275
1292
1253
1283
0
-7.92(-0.61%)
Feb 05, 2016
1323
1327
1281
1291
0
-35.35(-2.67%)
Feb 04, 2016
1319
1339
1305
1326
0
-1.66(-0.13%)
Feb 03, 2016
1336
1349
1300
1328
0
-1.30(-0.10%)
Feb 02, 2016
1344
1354
1319
1329
0
-26.72(-1.97%)
Feb 01, 2016
1351
1364
1340
1356
0
-6.16(-0.45%)
Jan 29, 2016
1335
1365
1328
1362
0
+29.66(+2.23%)
Jan 28, 2016
1325
1340
1304
1332
0
+21.98(+1.68%)
Jan 27, 2016
1334
1344
1305
1310
0
-40.31(-2.98%)
Jan 26, 2016
1343
1359
1329
1351
0
+12.29(+0.92%)
Jan 25, 2016
1350
1361
1333
1338
0
-14.10(-1.04%)
Jan 22, 2016
1333
1358
1326
1352
0
+46.25(+3.54%)
Jan 21, 2016
1305
1328
1289
1306
0
+5.39(+0.41%)
Jan 20, 2016
1288
1318
1261
1301
0
-9.10(-0.69%)
Jan 19, 2016
1324
1332
1295
1310
0
+1.76(+0.13%)
Jan 15, 2016
1308
1308
1308
1308
0
-38.99(-2.89%)
Jan 14, 2016
1329
1360
1309
1347
0
+22.33(+1.69%)
Jan 13, 2016
1372
1379
1320
1325
0
-39.14(-2.87%)
Jan 12, 2016
1369
1376
1349
1364
0
+11.73(+0.87%)
Jan 11, 2016
1353
1361
1331
1352
0
+13.77(+1.03%)
Jan 08, 2016
1360
1371
1335
1338
0
-5.99(-0.45%)
Jan 07, 2016
1354
1379
1335
1344
0
-33.29(-2.42%)
Jan 06, 2016
1372
1393
1363
1378
0
-18.62(-1.33%)
Jan 05, 2016
1410
1418
1384
1396
0
-7.60(-0.54%)
Jan 04, 2016
1392
1413
1371
1404
0
-19.11(-1.34%)
Dec 31, 2015
1423
1423
1423
1423
0
-21.57(-1.49%)
Dec 30, 2015
1454
1459
1442
1445
0
-11.51(-0.79%)
Dec 29, 2015
1441
1464
1438
1456
0
+21.16(+1.47%)
Dec 28, 2015
1431
1441
1421
1435
0
+2.07(+0.14%)
Dec 24, 2015
1433
1433
1433
1433
0
-33.87(-2.31%)
Dec 23, 2015
1465
1475
1451
1467
0
+9.92(+0.68%)
Dec 22, 2015
1453
1463
1440
1457
0
+8.09(+0.56%)
Dec 21, 2015
1453
1461
1431
1449
0
+9.73(+0.68%)
Dec 18, 2015
1467
1476
1436
1439
0
-31.60(-2.15%)
Dec 17, 2015
1499
1504
1469
1471
0
-24.24(-1.62%)
Dec 16, 2015
1485
1502
1465
1495
0
+21.08(+1.43%)
Dec 15, 2015
1487
1498
1470
1474
0
-4.07(-0.28%)
Dec 14, 2015
1465
1483
1446
1478
0
+12.84(+0.88%)
Dec 11, 2015
1483
1490
1460
1465
0
-32.65(-2.18%)
Dec 10, 2015
1499
1510
1490
1498
0
+2.61(+0.17%)
Dec 09, 2015
1504
1522
1484
1495
0
-23.73(-1.56%)
Dec 08, 2015
1511
1528
1501
1519
0
-5.21(-0.34%)
Dec 07, 2015
1527
1536
1511
1524
0
-4.24(-0.28%)
Dec 04, 2015
1495
1533
1492
1528
0
+34.83(+2.33%)
Dec 03, 2015
1515
1522
1483
1493
0
-17.00(-1.13%)
Dec 02, 2015
1521
1532
1507
1510
0
-10.14(-0.67%)
Dec 01, 2015
1518
1529
1505
1521
0
+9.65(+0.64%)
Nov 30, 2015
1521
1533
1505
1511
0
-5.51(-0.36%)
Nov 27, 2015
1524
1528
1511
1516
0
-6.21(-0.41%)
Nov 25, 2015
1523
1523
1523
1523
0
-1.25(-0.08%)
Nov 24, 2015
1512
1531
1505
1524
0
-0.33(-0.02%)
Nov 23, 2015
1524
1528
1516
1524
0
-3.14(-0.21%)
Nov 20, 2015
1528
1530
1525
1527
0
+10.50(+0.69%)
Nov 19, 2015
1514
1532
1504
1517
0
+5.38(+0.36%)
Nov 18, 2015
1489
1515
1484
1511
0
+30.68(+2.07%)
Nov 17, 2015
1489
1500
1473
1481
0
-3.63(-0.24%)
Nov 16, 2015
1458
1487
1448
1484
0
+19.47(+1.33%)
Nov 13, 2015
1490
1496
1459
1465
0
-35.87(-2.39%)
Nov 12, 2015
1508
1518
1497
1501
0
-11.06(-0.73%)
Nov 11, 2015
1518
1530
1502
1512
0
-4.35(-0.29%)
Nov 10, 2015
1512
1526
1501
1516
0
-13.52(-0.88%)
Nov 09, 2015
1537
1545
1517
1530
0
-10.49(-0.68%)
Nov 06, 2015
1535
1549
1527
1540
0
+1.97(+0.13%)
Nov 05, 2015
1539
1550
1524
1538
0
+2.44(+0.16%)
Nov 04, 2015
1542
1555
1524
1536
0
-0.46(-0.03%)
Nov 03, 2015
1520
1545
1515
1536
0
+12.59(+0.83%)
Nov 02, 2015
1515
1527
1504
1524
0
+12.91(+0.85%)
Oct 30, 2015
1521
1532
1507
1511
0
-10.15(-0.67%)
Oct 29, 2015
1510
1527
1503
1521
0
+3.68(+0.24%)
Oct 28, 2015
1502
1520
1489
1517
0
+24.25(+1.62%)
Oct 27, 2015
1135
1142
1128
1493
0
-8.60(-0.57%)
Oct 26, 2015
1501
1516
1483
1502
0
-3.06(-0.20%)
Oct 23, 2015
1505
1527
1485
1505
0
+45.42(+3.11%)
Oct 22, 2015
1447
1470
1439
1459
0
+21.42(+1.49%)
Oct 21, 2015
1447
1458
1434
1438
0
-4.10(-0.28%)
Oct 20, 2015
1434
1451
1422
1442
0
+2.60(+0.18%)
Oct 19, 2015
1430
1446
1421
1439
0
+7.83(+0.55%)
Oct 16, 2015
1430
1438
1417
1431
0
+2.57(+0.18%)
Oct 15, 2015
1418
1434
1408
1429
0
+19.03(+1.35%)
Oct 14, 2015
1433
1442
1403
1410
0
-26.87(-1.87%)
Oct 13, 2015
1430
1447
1426
1437
0
-3.94(-0.27%)
Oct 12, 2015
1439
1449
1430
1441
0
+3.66(+0.25%)
Oct 09, 2015
1428
1443
1419
1437
0
+11.91(+0.84%)
Oct 08, 2015
1417
1432
1403
1425
0
+2.57(+0.18%)
Oct 07, 2015
1428
1433
1404
1423
0
+1.60(+0.11%)
Oct 06, 2015
1420
1434
1407
1421
0
-1.82(-0.13%)
Oct 05, 2015
1409
1430
1402
1423
0
+18.33(+1.31%)
Oct 02, 2015
1371
1407
1362
1404
0
+17.29(+1.25%)
Oct 01, 2015
1384
1393
1363
1387
0
+0.98(+0.07%)
Sep 30, 2015
1377
1393
1366
1386
0
+26.43(+1.94%)
Sep 29, 2015
1376
1386
1345
1360
0
-14.84(-1.08%)
Sep 28, 2015
1395
1402
1369
1375
0
-28.84(-2.06%)
Sep 25, 2015
1421
1427
1395
1403
0
+3.49(+0.25%)
Sep 24, 2015
1388
1406
1376
1400
0
-0.79(-0.06%)
Sep 23, 2015
1401
1410
1391
1401
0
+0.89(+0.06%)
Sep 22, 2015
1396
1408
1386
1400
0
-17.93(-1.26%)
Sep 21, 2015
1408
1424
1402
1418
0
+16.08(+1.15%)
Sep 18, 2015
1398
1417
1390
1402
0
-17.16(-1.21%)
Sep 17, 2015
1422
1443
1410
1419
0
-6.65(-0.47%)
Sep 16, 2015
1418
1428
1410
1425
0
+11.03(+0.78%)
Sep 15, 2015
1407
1421
1394
1414
0
+11.19(+0.80%)
Sep 14, 2015
1413
1418
1395
1403
0
-3.41(-0.24%)
Sep 11, 2015
1387
1408
1384
1407
0
+12.86(+0.92%)
Sep 10, 2015
1379
1404
1373
1394
0
+13.20(+0.96%)
Sep 09, 2015
1416
1421
1377
1381
0
-20.28(-1.45%)
Sep 08, 2015
1388
1404
1378
1401
0
+39.65(+2.91%)
Sep 04, 2015
1361
1361
1361
1361
0
-19.33(-1.40%)
Sep 03, 2015
1391
1400
1374
1381
0
-6.41(-0.46%)
Sep 02, 2015
1370
1389
1355
1387
0
+40.14(+2.98%)
Sep 01, 2015
1360
1378
1340
1347
0
-47.18(-3.38%)
Aug 31, 2015
1393
1408
1383
1394
0
-8.05(-0.57%)
Aug 28, 2015
1396
1410
1386
1402
0
-0.75(-0.05%)
Aug 27, 2015
1390
1408
1372
1403
0
+33.66(+2.46%)
Aug 26, 2015
1345
1373
1319
1369
0
+63.86(+4.89%)
Aug 25, 2015
1369
1376
1302
1305
0
-1.31(-0.10%)
Aug 24, 2015
1261
1363
1225
1307
0
-46.01(-3.40%)
Aug 21, 2015
1395
1410
1349
1353
0
-61.75(-4.37%)
Aug 20, 2015
1434
1443
1408
1414
0
-34.15(-2.36%)
Aug 19, 2015
1455
1465
1439
1448
0
-14.60(-1.00%)
Aug 18, 2015
1463
1475
1455
1463
0
-11.10(-0.75%)
Aug 17, 2015
1461
1479
1454
1474
0
+9.45(+0.65%)
Aug 14, 2015
1454
1470
1449
1465
0
+7.15(+0.49%)
Aug 13, 2015
1462
1470
1450
1458
0
+3.69(+0.25%)
Aug 12, 2015
1460
1469
1433
1454
0
-0.59(-0.04%)
Aug 11, 2015
1473
1481
1445
1454
0
-34.76(-2.33%)
Aug 10, 2015
1473
1496
1469
1489
0
+26.29(+1.80%)
Aug 07, 2015
1462
1473
1450
1463
0
-3.51(-0.24%)
Aug 06, 2015
1484
1489
1453
1466
0
-14.92(-1.01%)
Aug 05, 2015
1472
1501
1462
1481
0
-1.27(-0.09%)
Aug 04, 2015
1489
1500
1468
1483
0
-11.04(-0.74%)
Aug 03, 2015
1508
1516
1482
1494
0
-11.17(-0.74%)
Jul 31, 2015
1516
1520
1499
1505
0
-5.88(-0.39%)
Jul 30, 2015
1504
1518
1495
1511
0
-0.06(-0.00%)
Jul 29, 2015
1503
1519
1495
1511
0
+10.06(+0.67%)
Jul 28, 2015
1502
1510
1486
1501
0
+6.35(+0.42%)
Jul 27, 2015
1499
1509
1486
1494
0
-13.66(-0.91%)
Jul 24, 2015
1532
1538
1503
1508
0
+5.33(+0.35%)
Jul 23, 2015
1511
1521
1493
1503
0
-3.59(-0.24%)
Jul 22, 2015
1491
1519
1488
1506
0
-29.58(-1.93%)
Jul 21, 2015
1544
1549
1526
1536
0
-5.82(-0.38%)
Jul 20, 2015
1538
1551
1531
1542
0
+14.08(+0.92%)
Jul 17, 2015
1525
1533
1516
1528
0
+4.69(+0.31%)
Jul 16, 2015
1514
1526
1508
1523
0
+18.55(+1.23%)
Jul 15, 2015
1499
1511
1493
1504
0
+4.39(+0.29%)
Jul 14, 2015
1500
1508
1491
1500
0
+3.32(+0.22%)
Jul 13, 2015
1487
1501
1482
1497
0
+23.79(+1.62%)
Jul 10, 2015
1470
1482
1460
1473
0
+24.78(+1.71%)
Jul 09, 2015
1470
1477
1443
1448
0
-3.96(-0.27%)
Jul 08, 2015
1467
1473
1449
1452
0
-25.82(-1.75%)
Jul 07, 2015
1471
1482
1447
1478
0
+5.89(+0.40%)
Jul 06, 2015
1460
1478
1457
1472
0
-4.41(-0.30%)
Jul 02, 2015
1476
1476
1476
1476
0
-2.23(-0.15%)
Jul 01, 2015
1479
1487
1467
1479
0
+14.37(+0.98%)
Jun 30, 2015
1473
1478
1458
1464
0
+0.44(+0.03%)
Jun 29, 2015
1480
1489
1463
1464
0
-30.77(-2.06%)
Jun 26, 2015
1501
1510
1487
1495
0
-1.87(-0.12%)
Jun 25, 2015
1505
1511
1491
1496
0
-2.24(-0.15%)
Jun 24, 2015
1500
1515
1493
1499
0
-2.67(-0.18%)
Jun 23, 2015
1501
1508
1492
1501
0
+2.37(+0.16%)
Jun 22, 2015
1499
1508
1494
1499
0
+11.30(+0.76%)
Jun 19, 2015
1498
1504
1484
1488
0
-12.02(-0.80%)
Jun 18, 2015
1487
1506
1485
1500
0
+15.90(+1.07%)
Jun 17, 2015
1482
1491
1472
1484
0
+1.72(+0.12%)
Jun 16, 2015
1473
1487
1468
1482
0
+8.69(+0.59%)
Jun 15, 2015
1470
1480
1462
1473
0
-8.07(-0.54%)
Jun 12, 2015
1066
1071
1058
1482
0
-19.11(-1.27%)
Jun 11, 2015
1505
1516
1495
1501
0
+2.77(+0.18%)
Jun 10, 2015
1485
1505
1480
1498
0
+21.35(+1.45%)
Jun 09, 2015
1478
1485
1464
1476
0
-5.28(-0.36%)
Jun 08, 2015
1492
1497
1475
1482
0
-10.59(-0.71%)
Jun 05, 2015
1496
1504
1482
1492
0
-6.53(-0.44%)
Jun 04, 2015
1503
1517
1494
1499
0
-12.97(-0.86%)
Jun 03, 2015
1514
1523
1506
1512
0
+5.38(+0.36%)
Jun 02, 2015
1505
1515
1497
1506
0
-2.44(-0.16%)
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
.