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, 2017
1880
1885
1861
1870
0
-4.42(-0.24%)
May 30, 2017
1869
1881
1867
1875
0
+3.84(+0.21%)
May 26, 2017
1870
1878
1861
1871
0
+3.36(+0.18%)
May 25, 2017
1860
1876
1853
1868
0
+14.92(+0.81%)
May 24, 2017
1853
1859
1842
1853
0
+2.10(+0.11%)
May 23, 2017
1858
1861
1844
1851
0
-0.73(-0.04%)
May 22, 2017
1846
1857
1838
1851
0
+10.55(+0.57%)
May 19, 2017
1838
1853
1831
1841
0
+8.00(+0.44%)
May 18, 2017
1820
1842
1814
1833
0
+20.01(+1.10%)
May 17, 2017
1840
1848
1808
1813
0
-40.23(-2.17%)
May 16, 2017
1850
1862
1840
1853
0
+4.28(+0.23%)
May 15, 2017
1849
1858
1839
1849
0
-2.54(-0.14%)
May 12, 2017
1847
1858
1838
1851
0
+8.46(+0.46%)
May 11, 2017
1838
1850
1828
1843
0
-6.28(-0.34%)
May 10, 2017
1848
1856
1837
1849
0
-4.58(-0.25%)
May 09, 2017
1850
1862
1844
1854
0
+8.05(+0.44%)
May 08, 2017
1832
1853
1824
1846
0
+14.97(+0.82%)
May 05, 2017
1822
1834
1814
1831
0
+12.96(+0.71%)
May 04, 2017
1818
1826
1807
1818
0
-0.98(-0.05%)
May 03, 2017
1819
1828
1802
1819
0
-6.42(-0.35%)
May 02, 2017
1825
1832
1816
1825
0
+4.40(+0.24%)
May 01, 2017
1807
1830
1802
1821
0
+20.72(+1.15%)
Apr 28, 2017
1812
1816
1791
1800
0
+2.85(+0.16%)
Apr 27, 2017
1795
1802
1786
1797
0
+6.01(+0.34%)
Apr 26, 2017
1795
1803
1785
1791
0
-2.48(-0.14%)
Apr 25, 2017
1789
1798
1783
1794
0
+12.97(+0.73%)
Apr 24, 2017
1783
1789
1773
1781
0
+19.16(+1.09%)
Apr 21, 2017
1760
1769
1752
1761
0
+2.21(+0.13%)
Apr 20, 2017
1751
1766
1746
1759
0
+16.02(+0.92%)
Apr 19, 2017
1755
1760
1739
1743
0
-5.26(-0.30%)
Apr 18, 2017
1746
1757
1742
1748
0
-1.56(-0.09%)
Apr 17, 2017
1739
1753
1735
1750
0
+15.57(+0.90%)
Apr 13, 2017
1743
1752
1733
1734
0
-11.07(-0.63%)
Apr 12, 2017
1748
1753
1739
1746
0
-2.31(-0.13%)
Apr 11, 2017
1754
1759
1733
1748
0
-6.09(-0.35%)
Apr 10, 2017
1751
1762
1744
1754
0
+5.19(+0.30%)
Apr 07, 2017
1751
1758
1742
1749
0
-1.09(-0.06%)
Apr 06, 2017
1756
1765
1744
1750
0
-2.10(-0.12%)
Apr 05, 2017
1759
1772
1748
1752
0
-6.16(-0.35%)
Apr 04, 2017
1746
1762
1742
1758
0
+7.82(+0.45%)
Apr 03, 2017
1753
1759
1741
1750
0
-2.55(-0.15%)
Mar 31, 2017
1746
1761
1741
1753
0
+4.98(+0.28%)
Mar 30, 2017
1745
1754
1739
1748
0
+2.35(+0.13%)
Mar 29, 2017
1733
1750
1730
1745
0
+11.23(+0.65%)
Mar 28, 2017
1717
1738
1711
1734
0
+17.30(+1.01%)
Mar 27, 2017
1704
1722
1697
1717
0
+3.39(+0.20%)
Mar 24, 2017
1721
1725
1708
1714
0
-0.54(-0.03%)
Mar 23, 2017
1715
1723
1709
1714
0
-2.43(-0.14%)
Mar 22, 2017
1702
1720
1698
1717
0
+11.18(+0.66%)
Mar 21, 2017
1729
1736
1702
1705
0
-18.06(-1.05%)
Mar 20, 2017
1719
1729
1713
1723
0
+7.47(+0.44%)
Mar 17, 2017
1721
1726
1710
1716
0
+0.79(+0.05%)
Mar 16, 2017
1716
1720
1708
1715
0
+0.95(+0.06%)
Mar 15, 2017
1708
1718
1698
1714
0
+9.10(+0.53%)
Mar 14, 2017
1707
1713
1699
1705
0
-1.38(-0.08%)
Mar 13, 2017
1705
1713
1700
1706
0
+0.88(+0.05%)
Mar 10, 2017
1708
1713
1699
1706
0
+5.93(+0.35%)
Mar 09, 2017
1701
1706
1689
1700
0
-0.51(-0.03%)
Mar 08, 2017
1695
1707
1692
1700
0
+2.96(+0.17%)
Mar 07, 2017
1695
1705
1690
1697
0
+0.14(+0.01%)
Mar 06, 2017
1697
1704
1688
1697
0
-5.62(-0.33%)
Mar 03, 2017
1697
1709
1690
1703
0
+3.23(+0.19%)
Mar 02, 2017
1707
1713
1694
1699
0
-9.73(-0.57%)
Mar 01, 2017
1700
1716
1692
1709
0
+18.96(+1.12%)
Feb 28, 2017
1694
1699
1683
1690
0
-9.46(-0.56%)
Feb 27, 2017
1700
1707
1690
1700
0
-1.18(-0.07%)
Feb 24, 2017
1692
1704
1683
1701
0
+3.32(+0.20%)
Feb 23, 2017
1705
1711
1691
1698
0
-4.85(-0.28%)
Feb 22, 2017
1700
1706
1692
1702
0
+2.17(+0.13%)
Feb 21, 2017
1695
1707
1690
1700
0
+12.76(+0.76%)
Feb 17, 2017
1687
1687
1687
1687
0
+2.95(+0.18%)
Feb 16, 2017
1686
1694
1678
1685
0
-0.21(-0.01%)
Feb 15, 2017
1678
1689
1671
1685
0
+3.61(+0.21%)
Feb 14, 2017
1671
1684
1664
1681
0
+9.44(+0.56%)
Feb 13, 2017
1669
1681
1662
1672
0
+11.24(+0.68%)
Feb 10, 2017
1662
1669
1655
1660
0
-2.01(-0.12%)
Feb 09, 2017
1651
1668
1646
1662
0
+11.82(+0.72%)
Feb 08, 2017
1644
1658
1639
1651
0
+7.51(+0.46%)
Feb 07, 2017
1639
1651
1634
1643
0
+4.84(+0.30%)
Feb 06, 2017
1634
1644
1627
1638
0
+0.89(+0.05%)
Feb 03, 2017
1632
1644
1626
1637
0
-2.52(-0.15%)
Feb 02, 2017
1635
1649
1627
1640
0
+1.34(+0.08%)
Feb 01, 2017
1635
1655
1626
1639
0
+23.81(+1.47%)
Jan 31, 2017
1613
1620
1602
1615
0
-2.86(-0.18%)
Jan 30, 2017
1615
1624
1602
1618
0
-4.62(-0.28%)
Jan 27, 2017
1626
1632
1611
1622
0
+1.61(+0.10%)
Jan 26, 2017
1619
1630
1611
1621
0
+2.96(+0.18%)
Jan 25, 2017
1611
1624
1605
1618
0
+13.42(+0.84%)
Jan 24, 2017
1597
1607
1591
1604
0
+7.18(+0.45%)
Jan 23, 2017
1593
1604
1587
1597
0
+3.44(+0.22%)
Jan 20, 2017
1598
1601
1587
1594
0
+3.07(+0.19%)
Jan 19, 2017
1593
1602
1586
1591
0
-5.16(-0.32%)
Jan 18, 2017
1597
1603
1587
1596
0
-3.54(-0.22%)
Jan 17, 2017
1593
1608
1584
1599
0
+5.49(+0.34%)
Jan 13, 2017
1594
1594
1594
1594
0
-1.32(-0.08%)
Jan 12, 2017
1593
1604
1581
1595
0
-1.01(-0.06%)
Jan 11, 2017
1586
1599
1580
1596
0
+10.25(+0.65%)
Jan 10, 2017
1585
1595
1576
1586
0
+0.21(+0.01%)
Jan 09, 2017
1582
1594
1577
1586
0
+3.88(+0.25%)
Jan 06, 2017
1570
1589
1563
1582
0
+12.15(+0.77%)
Jan 05, 2017
1558
1575
1552
1570
0
+7.47(+0.48%)
Jan 04, 2017
1559
1570
1554
1562
0
+4.51(+0.29%)
Jan 03, 2017
1559
1565
1543
1558
0
+6.61(+0.43%)
Dec 30, 2016
1551
1551
1551
1551
0
-12.90(-0.82%)
Dec 29, 2016
1564
1572
1558
1564
0
-2.16(-0.14%)
Dec 28, 2016
1576
1581
1561
1566
0
-7.07(-0.45%)
Dec 27, 2016
1567
1583
1564
1573
0
+7.11(+0.45%)
Dec 23, 2016
1566
1566
1566
1566
0
-2.70(-0.17%)
Dec 22, 2016
1578
1583
1561
1569
0
-12.55(-0.79%)
Dec 21, 2016
1581
1588
1574
1581
0
-1.31(-0.08%)
Dec 20, 2016
1580
1589
1574
1583
0
+4.48(+0.28%)
Dec 19, 2016
1567
1587
1562
1578
0
+13.07(+0.84%)
Dec 16, 2016
1575
1579
1558
1565
0
-5.60(-0.36%)
Dec 15, 2016
1572
1585
1564
1571
0
-2.41(-0.15%)
Dec 14, 2016
1581
1592
1568
1573
0
-8.52(-0.54%)
Dec 13, 2016
1570
1593
1566
1582
0
+18.00(+1.15%)
Dec 12, 2016
1561
1576
1551
1564
0
-2.96(-0.19%)
Dec 09, 2016
1556
1573
1550
1567
0
+13.85(+0.89%)
Dec 08, 2016
1548
1563
1540
1553
0
+2.40(+0.15%)
Dec 07, 2016
1527
1552
1521
1550
0
+20.75(+1.36%)
Dec 06, 2016
1528
1536
1518
1530
0
+5.55(+0.36%)
Dec 05, 2016
1520
1535
1507
1524
0
+10.93(+0.72%)
Dec 02, 2016
1510
1521
1502
1513
0
-0.05(-0.00%)
Dec 01, 2016
1524
1531
1505
1513
0
-12.46(-0.82%)
Nov 30, 2016
1539
1548
1522
1526
0
-15.36(-1.00%)
Nov 29, 2016
1536
1550
1528
1541
0
+4.39(+0.29%)
Nov 28, 2016
1538
1549
1530
1537
0
-6.76(-0.44%)
Nov 25, 2016
1541
1549
1534
1543
0
+5.07(+0.33%)
Nov 23, 2016
1538
1538
1538
1538
0
-5.56(-0.36%)
Nov 22, 2016
1541
1551
1535
1544
0
+7.06(+0.46%)
Nov 21, 2016
1522
1541
1518
1537
0
+18.44(+1.21%)
Nov 18, 2016
1522
1533
1513
1518
0
-5.93(-0.39%)
Nov 17, 2016
1517
1530
1506
1524
0
+8.95(+0.59%)
Nov 16, 2016
1496
1521
1490
1515
0
+18.51(+1.24%)
Nov 15, 2016
1486
1506
1479
1497
0
+18.76(+1.27%)
Nov 14, 2016
1498
1504
1460
1478
0
-21.91(-1.46%)
Nov 11, 2016
1487
1506
1477
1500
0
+6.80(+0.46%)
Nov 10, 2016
1526
1533
1477
1493
0
-28.09(-1.85%)
Nov 09, 2016
1501
1528
1487
1521
0
-3.93(-0.26%)
Nov 08, 2016
1520
1534
1512
1525
0
+4.58(+0.30%)
Nov 07, 2016
1509
1523
1502
1521
0
+30.97(+2.08%)
Nov 04, 2016
1493
1509
1484
1490
0
-13.65(-0.91%)
Nov 03, 2016
1510
1520
1498
1503
0
-7.72(-0.51%)
Nov 02, 2016
1517
1526
1505
1511
0
-7.84(-0.52%)
Nov 01, 2016
1536
1540
1507
1519
0
-14.29(-0.93%)
Oct 31, 2016
1534
1543
1526
1533
0
+0.76(+0.05%)
Oct 28, 2016
1533
1548
1526
1532
0
-13.11(-0.85%)
Oct 27, 2016
1558
1564
1541
1545
0
-8.79(-0.57%)
Oct 26, 2016
1552
1565
1539
1554
0
-15.45(-0.98%)
Oct 25, 2016
1569
1578
1561
1570
0
-0.13(-0.01%)
Oct 24, 2016
1557
1573
1553
1570
0
+19.64(+1.27%)
Oct 21, 2016
1548
1558
1539
1550
0
+11.44(+0.74%)
Oct 20, 2016
1540
1546
1528
1539
0
-2.98(-0.19%)
Oct 19, 2016
1543
1549
1524
1542
0
-0.68(-0.04%)
Oct 18, 2016
1546
1552
1537
1542
0
+6.56(+0.43%)
Oct 17, 2016
1541
1545
1528
1536
0
-6.83(-0.44%)
Oct 14, 2016
1548
1555
1538
1543
0
+4.38(+0.28%)
Oct 13, 2016
1532
1545
1520
1538
0
-1.81(-0.12%)
Oct 12, 2016
1541
1548
1531
1540
0
+4.46(+0.29%)
Oct 11, 2016
1552
1558
1531
1536
0
-11.35(-0.73%)
Oct 10, 2016
1544
1558
1537
1547
0
+10.11(+0.66%)
Oct 07, 2016
1539
1541
1530
1537
0
-0.02(-0.00%)
Oct 06, 2016
1540
1545
1527
1537
0
-2.37(-0.15%)
Oct 05, 2016
1538
1548
1532
1539
0
+6.21(+0.41%)
Oct 04, 2016
1537
1548
1527
1533
0
-0.57(-0.04%)
Oct 03, 2016
1534
1540
1526
1534
0
-4.43(-0.29%)
Sep 30, 2016
1531
1544
1526
1538
0
+12.72(+0.83%)
Sep 29, 2016
1535
1546
1520
1525
0
-16.42(-1.07%)
Sep 28, 2016
1538
1548
1530
1542
0
+5.84(+0.38%)
Sep 27, 2016
1523
1539
1517
1536
0
+14.92(+0.98%)
Sep 26, 2016
1521
1531
1513
1521
0
-10.50(-0.69%)
Sep 23, 2016
1539
1546
1524
1531
0
-10.09(-0.65%)
Sep 22, 2016
1538
1548
1532
1542
0
+13.00(+0.85%)
Sep 21, 2016
1525
1533
1511
1529
0
+11.92(+0.79%)
Sep 20, 2016
1518
1526
1510
1517
0
+1.52(+0.10%)
Sep 19, 2016
1527
1536
1511
1515
0
-7.52(-0.49%)
Sep 16, 2016
1523
1532
1511
1523
0
-1.49(-0.10%)
Sep 15, 2016
1504
1528
1498
1524
0
+27.99(+1.87%)
Sep 14, 2016
1487
1510
1480
1496
0
+11.45(+0.77%)
Sep 13, 2016
1488
1497
1476
1485
0
-3.72(-0.25%)
Sep 12, 2016
1459
1492
1455
1488
0
+24.48(+1.67%)
Sep 09, 2016
1485
1495
1463
1464
0
-33.42(-2.23%)
Sep 08, 2016
1506
1511
1491
1497
0
-18.07(-1.19%)
Sep 07, 2016
1511
1524
1502
1515
0
+5.34(+0.35%)
Sep 06, 2016
1509
1517
1497
1510
0
+3.80(+0.25%)
Sep 02, 2016
1506
1506
1506
1506
0
+7.30(+0.49%)
Sep 01, 2016
1491
1503
1485
1499
0
+7.82(+0.52%)
Aug 31, 2016
1492
1499
1484
1491
0
-4.21(-0.28%)
Aug 30, 2016
1498
1504
1490
1495
0
-10.30(-0.68%)
Aug 29, 2016
1503
1514
1499
1506
0
+1.18(+0.08%)
Aug 26, 2016
1508
1519
1494
1504
0
-3.19(-0.21%)
Aug 25, 2016
1508
1516
1499
1508
0
-3.81(-0.25%)
Aug 24, 2016
1516
1521
1506
1512
0
-5.06(-0.33%)
Aug 23, 2016
1518
1526
1512
1517
0
+4.53(+0.30%)
Aug 22, 2016
1514
1518
1503
1512
0
-3.54(-0.23%)
Aug 19, 2016
1514
1524
1505
1516
0
-3.71(-0.24%)
Aug 18, 2016
1518
1526
1513
1519
0
+4.34(+0.29%)
Aug 17, 2016
1512
1518
1503
1515
0
-1.08(-0.07%)
Aug 16, 2016
1519
1525
1511
1516
0
-7.22(-0.47%)
Aug 15, 2016
1520
1530
1515
1523
0
+4.31(+0.28%)
Aug 12, 2016
1516
1524
1511
1519
0
+0.11(+0.01%)
Aug 11, 2016
1520
1529
1512
1519
0
+7.10(+0.47%)
Aug 10, 2016
1513
1523
1504
1512
0
-1.17(-0.08%)
Aug 09, 2016
1510
1520
1504
1513
0
+4.41(+0.29%)
Aug 08, 2016
1507
1512
1498
1508
0
+2.43(+0.16%)
Aug 05, 2016
1496
1510
1493
1506
0
+15.55(+1.04%)
Aug 04, 2016
1483
1496
1477
1490
0
+5.18(+0.35%)
Aug 03, 2016
1477
1490
1471
1485
0
+6.95(+0.47%)
Aug 02, 2016
1492
1494
1471
1478
0
-13.59(-0.91%)
Aug 01, 2016
1483
1498
1476
1492
0
+7.09(+0.48%)
Jul 29, 2016
1483
1491
1474
1485
0
+6.80(+0.46%)
Jul 28, 2016
1469
1482
1461
1478
0
+10.31(+0.70%)
Jul 27, 2016
1477
1482
1462
1468
0
+19.68(+1.36%)
Jul 26, 2016
1448
1462
1439
1448
0
-0.74(-0.05%)
Jul 25, 2016
1452
1461
1439
1449
0
-5.90(-0.41%)
Jul 22, 2016
1456
1462
1445
1455
0
-0.21(-0.01%)
Jul 21, 2016
1458
1469
1450
1455
0
-5.30(-0.36%)
Jul 20, 2016
1460
1469
1451
1460
0
+17.70(+1.23%)
Jul 19, 2016
1444
1452
1434
1443
0
-7.08(-0.49%)
Jul 18, 2016
1441
1458
1436
1450
0
+9.78(+0.68%)
Jul 15, 2016
1447
1450
1433
1440
0
-1.96(-0.14%)
Jul 14, 2016
1441
1450
1433
1442
0
+13.01(+0.91%)
Jul 13, 2016
1433
1442
1423
1429
0
-4.03(-0.28%)
Jul 12, 2016
1433
1442
1423
1433
0
+4.53(+0.32%)
Jul 11, 2016
1424
1437
1420
1428
0
+13.95(+0.99%)
Jul 08, 2016
1414
1413
1397
1414
0
+17.21(+1.23%)
Jul 07, 2016
1397
1404
1389
1397
0
+7.51(+0.54%)
Jul 06, 2016
1390
1390
1390
1390
0
+3.67(+0.26%)
Jul 05, 2016
1385
1393
1376
1386
0
-5.52(-0.40%)
Jul 01, 2016
1391
1391
1391
1391
0
+4.83(+0.35%)
Jun 30, 2016
1375
1391
1369
1387
0
+13.75(+1.00%)
Jun 29, 2016
1364
1378
1359
1373
0
+19.14(+1.41%)
Jun 28, 2016
1345
1356
1334
1354
0
+24.15(+1.82%)
Jun 27, 2016
1339
1343
1317
1330
0
-21.55(-1.59%)
Jun 24, 2016
1345
1375
1338
1351
0
-45.72(-3.27%)
Jun 23, 2016
1391
1401
1383
1397
0
+15.57(+1.13%)
Jun 22, 2016
1387
1396
1378
1381
0
-4.22(-0.30%)
Jun 21, 2016
1377
1393
1372
1386
0
+10.75(+0.78%)
Jun 20, 2016
1383
1393
1372
1375
0
+7.61(+0.56%)
Jun 17, 2016
1375
1379
1358
1367
0
-11.77(-0.85%)
Jun 16, 2016
1365
1382
1357
1379
0
+6.69(+0.49%)
Jun 15, 2016
1377
1387
1370
1372
0
-0.20(-0.01%)
Jun 14, 2016
1369
1381
1361
1372
0
-0.91(-0.07%)
Jun 13, 2016
1377
1392
1364
1373
0
-18.98(-1.36%)
Jun 10, 2016
1391
1403
1384
1392
0
-12.88(-0.92%)
Jun 09, 2016
1402
1412
1395
1405
0
-3.56(-0.25%)
Jun 08, 2016
1408
1417
1402
1409
0
+1.39(+0.10%)
Jun 07, 2016
1411
1419
1404
1407
0
+2.42(+0.17%)
Jun 06, 2016
1403
1423
1396
1405
0
+6.31(+0.45%)
Jun 03, 2016
1401
1406
1390
1399
0
-3.07(-0.22%)
Jun 02, 2016
1396
1404
1385
1402
0
-0.58(-0.04%)
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
.