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
Senvest Capital Inc
(TSX:
SEC
)
290.00
UNCHANGED
Streaming Delayed Price
Updated: 1:53 PM EDT, May 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 (%)
Jan 31, 2017
169.24
169.42
169.00
169.35
1,200
-2.07(-1.21%)
Jan 25, 2017
171.42
171.42
171.42
0
+1.92(+1.13%)
Jan 20, 2017
169.50
169.50
169.50
0
-2.14(-1.25%)
Jan 18, 2017
171.64
171.64
171.64
0
-1.03(-0.60%)
Jan 11, 2017
172.67
172.67
172.67
46
-2.97(-1.69%)
Jan 10, 2017
175.00
175.64
175.00
175.64
3,600
+1.04(+0.60%)
Jan 09, 2017
167.57
174.66
167.57
174.60
1,493
+4.60(+2.71%)
Jan 06, 2017
170.00
170.00
170.00
170.00
180
-1.00(-0.58%)
Jan 05, 2017
175.07
175.07
171.00
171.00
1,520
-4.00(-2.29%)
Jan 04, 2017
174.99
175.00
174.99
175.00
200
+0.36(+0.21%)
Jan 03, 2017
174.36
174.64
174.36
174.64
986
+1.64(+0.95%)
Dec 28, 2016
173.00
173.00
173.00
0
+0.00(+0.00%)
Dec 22, 2016
173.00
173.00
173.00
0
-2.25(-1.28%)
Dec 21, 2016
175.32
175.32
175.25
175.25
1,220
+0.25(+0.14%)
Dec 20, 2016
175.00
175.00
175.00
175.00
208
+0.66(+0.38%)
Dec 19, 2016
171.30
174.34
171.30
174.34
762
+6.33(+3.77%)
Dec 16, 2016
173.70
173.70
168.01
168.01
1,322
-6.98(-3.99%)
Dec 15, 2016
171.36
174.99
170.00
174.99
500
-0.78(-0.44%)
Dec 14, 2016
175.77
175.77
175.77
175.77
135
-3.23(-1.80%)
Dec 13, 2016
178.98
179.00
178.98
179.00
520
-2.99(-1.64%)
Dec 12, 2016
174.63
181.99
174.63
181.99
1,070
+6.79(+3.88%)
Dec 09, 2016
173.01
175.25
173.00
175.20
590
+2.20(+1.27%)
Dec 08, 2016
172.65
173.00
172.65
173.00
200
+0.40(+0.23%)
Dec 07, 2016
175.01
175.01
172.60
172.60
1,100
-2.40(-1.37%)
Dec 05, 2016
175.00
175.00
175.00
0
+3.00(+1.74%)
Dec 02, 2016
172.00
172.01
172.00
172.00
1,150
-1.01(-0.58%)
Dec 01, 2016
173.25
174.98
173.00
173.01
3,991
+8.13(+4.93%)
Nov 30, 2016
165.14
165.14
164.88
164.88
1,100
-0.11(-0.07%)
Nov 29, 2016
163.37
164.99
163.36
164.99
500
+1.63(+1.00%)
Nov 28, 2016
163.35
164.98
163.35
163.36
400
+0.01(+0.01%)
Nov 23, 2016
163.35
163.35
163.35
0
+1.35(+0.83%)
Nov 22, 2016
162.00
162.00
162.00
162.00
200
+2.29(+1.43%)
Nov 21, 2016
152.95
159.71
152.95
159.71
1,982
+6.11(+3.98%)
Nov 18, 2016
153.60
153.61
153.59
153.60
1,400
+1.95(+1.29%)
Nov 17, 2016
151.45
152.47
151.45
151.65
3,900
+0.15(+0.10%)
Nov 16, 2016
150.00
151.76
150.00
151.50
1,300
+0.74(+0.49%)
Nov 14, 2016
150.76
150.76
150.76
120
-0.73(-0.48%)
Nov 11, 2016
151.49
151.61
151.49
151.49
450
+0.49(+0.32%)
Nov 10, 2016
150.00
151.00
150.00
151.00
4,519
+1.01(+0.67%)
Nov 09, 2016
149.99
149.99
149.99
149.99
100
+0.99(+0.66%)
Nov 08, 2016
150.00
150.00
148.00
149.00
2,611
-0.99(-0.66%)
Nov 07, 2016
149.99
149.99
149.99
149.99
170
+1.52(+1.02%)
Nov 03, 2016
148.47
148.47
148.47
0
-3.03(-2.00%)
Oct 24, 2016
151.50
151.50
151.50
50
-5.48(-3.49%)
Oct 20, 2016
156.98
156.98
156.98
0
-0.52(-0.33%)
Oct 18, 2016
157.50
157.50
157.50
0
+0.49(+0.31%)
Oct 14, 2016
157.01
157.01
157.01
0
-1.99(-1.25%)
Oct 11, 2016
159.00
159.00
159.00
38
+1.03(+0.65%)
Oct 07, 2016
157.97
157.97
157.97
0
-5.03(-3.09%)
Oct 06, 2016
155.48
163.00
155.48
163.00
2,287
+7.59(+4.88%)
Oct 05, 2016
153.00
155.41
152.98
155.41
2,510
+2.41(+1.58%)
Oct 04, 2016
153.00
153.00
153.00
153.00
1,015
+1.00(+0.66%)
Oct 03, 2016
152.01
152.01
152.00
152.00
362
-0.05(-0.03%)
Sep 30, 2016
152.05
152.05
152.05
152.05
612
+0.00(+0.00%)
Sep 29, 2016
152.05
152.05
152.05
152.05
1,027
+0.00(+0.00%)
Sep 28, 2016
152.05
152.05
152.05
152.05
170
+0.05(+0.03%)
Sep 27, 2016
152.06
152.06
152.00
152.00
1,572
-1.50(-0.98%)
Sep 26, 2016
153.01
153.50
153.01
153.50
270
-0.50(-0.32%)
Sep 23, 2016
154.00
154.00
154.00
154.00
100
+1.16(+0.76%)
Sep 22, 2016
154.93
154.94
152.84
152.84
460
-0.57(-0.37%)
Sep 20, 2016
153.41
153.41
153.41
0
+3.41(+2.27%)
Sep 13, 2016
150.00
150.00
150.00
0
-1.01(-0.67%)
Sep 09, 2016
151.01
151.01
151.01
12
-0.99(-0.65%)
Sep 08, 2016
151.95
152.00
151.95
152.00
299
+0.35(+0.23%)
Sep 07, 2016
151.65
151.65
151.65
151.65
160
+0.00(+0.00%)
Sep 06, 2016
151.65
152.00
151.65
151.65
1,804
+0.00(+0.00%)
Sep 01, 2016
151.65
151.65
151.65
0
+0.00(+0.00%)
Aug 31, 2016
151.93
151.93
150.98
151.65
1,625
-2.24(-1.46%)
Aug 30, 2016
150.81
153.89
150.81
153.89
200
+3.09(+2.05%)
Aug 29, 2016
150.81
150.81
150.80
150.80
1,100
+0.00(+0.00%)
Aug 26, 2016
150.80
150.80
150.80
150.80
800
+0.00(+0.00%)
Aug 25, 2016
150.80
150.90
150.80
150.80
1,200
+0.00(+0.00%)
Aug 24, 2016
150.80
151.00
150.80
150.80
1,124
+0.00(+0.00%)
Aug 23, 2016
150.80
150.80
150.80
150.80
1,000
-0.05(-0.03%)
Aug 17, 2016
150.85
150.85
150.85
50
+0.45(+0.30%)
Aug 16, 2016
149.92
150.40
149.92
150.40
1,000
+1.64(+1.10%)
Aug 15, 2016
148.76
148.76
148.76
148.76
150
+0.01(+0.01%)
Aug 12, 2016
148.76
148.76
148.74
148.75
500
+0.89(+0.60%)
Aug 11, 2016
147.86
147.86
147.86
147.86
631
-0.13(-0.09%)
Aug 10, 2016
147.00
147.99
147.00
147.99
471
+1.00(+0.68%)
Aug 05, 2016
146.99
146.99
146.99
0
+1.99(+1.37%)
Aug 04, 2016
146.02
146.02
145.00
145.00
235
-0.19(-0.13%)
Aug 03, 2016
144.99
145.19
144.99
145.19
1,921
+2.18(+1.52%)
Aug 02, 2016
143.01
143.01
143.01
143.01
120
+0.50(+0.35%)
Jul 29, 2016
142.51
142.51
142.51
0
+0.01(+0.01%)
Jul 28, 2016
142.49
142.50
142.47
142.50
400
+0.49(+0.35%)
Jul 26, 2016
142.01
142.01
142.01
100
+3.90(+2.82%)
Jul 22, 2016
138.11
138.11
138.11
0
-2.89(-2.05%)
Jul 21, 2016
141.00
141.00
140.99
141.00
5,585
+0.00(+0.00%)
Jul 20, 2016
140.99
141.00
140.99
141.00
3,050
+1.00(+0.71%)
Jul 19, 2016
140.00
140.00
140.00
140.00
1,630
+0.00(+0.00%)
Jul 18, 2016
140.00
140.00
139.99
140.00
1,125
+2.00(+1.45%)
Jul 15, 2016
138.01
138.01
138.00
138.00
950
+1.29(+0.94%)
Jul 13, 2016
136.71
136.71
136.71
0
-5.29(-3.73%)
Jul 12, 2016
140.98
142.00
140.98
142.00
2,120
+6.99(+5.18%)
Jul 07, 2016
135.01
135.01
135.01
130
+0.01(+0.01%)
Jul 05, 2016
135.00
135.00
135.00
135.00
100
-1.00(-0.74%)
Jun 30, 2016
136.00
136.00
136.00
0
-6.00(-4.23%)
Jun 29, 2016
138.83
143.08
138.83
142.00
635
+5.75(+4.22%)
Jun 27, 2016
136.25
136.25
136.25
88
-3.25(-2.33%)
Jun 24, 2016
139.50
139.50
139.50
139.50
130
-0.50(-0.36%)
Jun 23, 2016
139.99
139.99
139.99
140.00
230
+6.08(+4.54%)
Jun 17, 2016
133.92
133.92
133.92
0
-4.08(-2.96%)
Jun 16, 2016
138.00
138.01
138.00
138.00
800
-2.00(-1.43%)
Jun 15, 2016
139.98
140.00
139.98
140.00
450
+0.00(+0.00%)
Jun 14, 2016
139.99
140.00
139.99
140.00
640
-2.01(-1.42%)
Jun 13, 2016
142.01
142.02
142.01
142.01
1,250
+0.00(+0.00%)
Jun 10, 2016
142.43
142.44
142.00
142.01
920
-0.49(-0.34%)
Jun 08, 2016
142.50
142.50
142.50
85
-0.50(-0.35%)
Jun 07, 2016
142.00
143.00
142.00
143.00
1,950
+2.00(+1.42%)
Jun 06, 2016
140.98
141.00
140.98
141.00
750
+3.59(+2.61%)
Jun 03, 2016
137.41
137.41
137.41
137.41
272
-2.59(-1.85%)
Jun 01, 2016
140.00
140.00
140.00
0
+1.99(+1.44%)
May 31, 2016
133.45
138.01
133.45
138.01
600
+8.01(+6.16%)
May 25, 2016
130.00
130.00
130.00
0
+2.54(+1.99%)
May 20, 2016
127.46
127.46
127.46
0
-0.10(-0.08%)
May 19, 2016
127.75
127.75
127.56
127.56
1,431
-0.19(-0.15%)
May 16, 2016
127.75
127.75
127.75
140
-2.00(-1.54%)
May 10, 2016
129.75
129.75
129.75
0
+0.65(+0.50%)
May 06, 2016
129.10
129.10
129.10
6
-0.65(-0.50%)
May 04, 2016
129.75
129.75
129.75
73
+0.85(+0.66%)
May 03, 2016
128.90
128.90
128.90
128.90
600
-0.10(-0.08%)
Apr 29, 2016
129.00
129.00
129.00
0
-1.16(-0.89%)
Apr 28, 2016
130.16
130.16
130.16
130.16
100
+0.16(+0.12%)
Apr 27, 2016
130.00
130.00
130.00
130.00
260
+0.00(+0.00%)
Apr 26, 2016
130.00
130.00
130.00
130.00
350
+0.00(+0.00%)
Apr 22, 2016
130.00
130.00
130.00
50
+1.00(+0.78%)
Apr 20, 2016
129.00
129.00
129.00
0
+0.00(+0.00%)
Apr 18, 2016
129.00
129.00
129.00
5
-0.50(-0.39%)
Apr 08, 2016
129.50
129.50
129.50
29
+2.81(+2.22%)
Apr 07, 2016
126.69
126.69
126.69
126.69
601
+0.00(+0.00%)
Apr 06, 2016
126.69
126.69
126.69
126.69
530
+0.00(+0.00%)
Apr 05, 2016
126.69
126.69
126.69
126.69
523
+0.69(+0.55%)
Apr 01, 2016
126.00
126.00
126.00
0
+0.23(+0.18%)
Mar 31, 2016
125.77
125.77
125.77
125.77
202
+2.63(+2.14%)
Mar 30, 2016
121.50
123.14
121.50
123.14
555
+0.72(+0.59%)
Mar 29, 2016
122.43
122.43
122.42
122.42
443
-1.49(-1.20%)
Mar 23, 2016
123.91
123.91
123.91
19
-1.33(-1.06%)
Mar 18, 2016
125.24
125.24
125.24
0
+1.24(+1.00%)
Mar 17, 2016
124.01
124.01
124.00
124.00
364
-0.60(-0.48%)
Mar 16, 2016
125.35
125.35
124.60
124.60
307
-1.40(-1.11%)
Mar 14, 2016
126.00
126.00
126.00
23
-0.26(-0.21%)
Mar 11, 2016
126.26
126.26
126.26
126.26
179
+0.26(+0.21%)
Mar 10, 2016
127.11
127.11
126.00
126.00
731
-2.48(-1.93%)
Mar 09, 2016
128.48
128.48
128.48
128.48
100
-0.02(-0.02%)
Mar 08, 2016
128.50
128.50
128.50
128.50
150
-0.44(-0.34%)
Mar 07, 2016
127.51
128.94
127.50
128.94
480
-1.06(-0.82%)
Mar 04, 2016
129.00
129.00
130.00
373
+1.00(+0.78%)
Mar 03, 2016
128.95
129.00
128.95
129.00
850
+0.00(+0.00%)
Mar 01, 2016
129.00
129.00
129.00
31
+1.00(+0.78%)
Feb 26, 2016
128.00
128.00
128.00
0
+0.00(+0.00%)
Feb 25, 2016
127.99
128.00
127.99
128.00
320
+1.41(+1.11%)
Feb 24, 2016
126.00
126.59
126.00
126.59
200
-1.81(-1.41%)
Feb 18, 2016
128.40
128.40
128.40
125
-0.59(-0.46%)
Feb 17, 2016
123.01
128.99
123.01
128.99
275
+3.99(+3.19%)
Feb 12, 2016
125.00
125.00
125.00
10
+0.00(+0.00%)
Feb 10, 2016
125.00
125.00
125.00
50
+0.00(+0.00%)
Feb 09, 2016
125.01
125.01
125.00
125.00
200
-4.99(-3.84%)
Feb 08, 2016
130.00
130.00
129.99
129.99
570
-0.01(-0.01%)
Feb 05, 2016
130.00
130.00
130.00
130.00
250
-0.51(-0.39%)
Feb 04, 2016
130.65
130.65
130.51
130.51
340
+3.50(+2.76%)
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
.