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
MSCI Inc
(NY:
MSCI
)
485.16
+2.66 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 29, 2021
634.02
649.85
633.92
648.61
259,979
+9.32(+1.46%)
Oct 28, 2021
621.59
639.95
621.59
639.29
299,042
+17.88(+2.88%)
Oct 27, 2021
630.68
643.08
620.89
621.41
366,658
-5.97(-0.95%)
Oct 26, 2021
636.21
626.16
627.38
317,875
-8.69(-1.37%)
Oct 25, 2021
633.72
646.45
625.09
636.07
396,406
+2.87(+0.45%)
Oct 22, 2021
623.11
633.30
623.11
633.20
276,768
+12.35(+1.99%)
Oct 21, 2021
608.06
621.84
606.48
620.85
262,766
+12.75(+2.10%)
Oct 20, 2021
617.78
620.91
603.68
608.10
298,636
-7.41(-1.20%)
Oct 19, 2021
609.21
619.08
607.11
615.52
243,656
+10.87(+1.80%)
Oct 18, 2021
601.04
606.09
598.00
604.65
185,589
+3.65(+0.61%)
Oct 15, 2021
604.99
604.99
599.02
601.00
220,624
+3.35(+0.56%)
Oct 14, 2021
591.64
598.98
590.43
597.65
222,430
+14.00(+2.40%)
Oct 13, 2021
586.67
588.69
578.79
583.65
224,448
+2.98(+0.51%)
Oct 12, 2021
587.87
587.87
577.74
580.68
169,066
-1.91(-0.33%)
Oct 11, 2021
581.48
597.91
579.19
582.59
226,503
-2.84(-0.48%)
Oct 08, 2021
594.49
596.03
583.63
585.43
189,012
-8.17(-1.38%)
Oct 07, 2021
590.47
599.23
590.47
593.61
294,829
+8.35(+1.43%)
Oct 06, 2021
581.46
587.17
573.64
585.25
258,490
-2.13(-0.36%)
Oct 05, 2021
576.96
590.02
576.72
587.38
309,051
+14.46(+2.52%)
Oct 04, 2021
592.75
594.84
565.99
572.92
494,041
-22.83(-3.83%)
Oct 01, 2021
596.39
599.82
580.44
595.75
306,091
+2.30(+0.39%)
Sep 30, 2021
600.53
607.82
590.23
593.45
329,186
-2.30(-0.39%)
Sep 29, 2021
589.91
598.45
585.50
595.75
368,086
+12.58(+2.16%)
Sep 28, 2021
611.77
613.78
581.81
583.17
735,465
-39.88(-6.40%)
Sep 27, 2021
639.79
640.50
614.01
623.05
295,250
-22.13(-3.43%)
Sep 24, 2021
634.82
645.54
630.97
645.18
220,353
+7.60(+1.19%)
Sep 23, 2021
634.47
638.52
631.83
637.58
273,137
+8.22(+1.31%)
Sep 22, 2021
630.71
632.10
621.33
629.36
230,559
+4.34(+0.69%)
Sep 21, 2021
624.92
629.71
621.46
625.02
255,400
+5.96(+0.96%)
Sep 20, 2021
615.60
622.54
609.64
619.06
458,044
-6.90(-1.10%)
Sep 17, 2021
629.60
635.46
622.96
625.95
576,424
-10.23(-1.61%)
Sep 16, 2021
633.44
637.16
628.66
636.19
519,126
+4.67(+0.74%)
Sep 15, 2021
637.07
640.16
630.91
631.51
312,639
-5.76(-0.90%)
Sep 14, 2021
631.34
640.27
627.85
637.28
284,888
+9.77(+1.56%)
Sep 13, 2021
640.12
640.19
619.71
627.50
328,895
-7.43(-1.17%)
Sep 10, 2021
639.73
642.50
634.64
634.94
217,971
-1.94(-0.30%)
Sep 09, 2021
644.88
647.31
635.95
636.88
216,528
-6.16(-0.96%)
Sep 08, 2021
638.97
650.74
635.13
643.04
243,564
+3.28(+0.51%)
Sep 07, 2021
634.62
642.93
626.33
639.77
303,737
+4.95(+0.78%)
Sep 03, 2021
630.57
638.22
630.57
634.82
244,546
+1.30(+0.20%)
Sep 02, 2021
635.26
642.95
629.88
633.52
323,427
+0.21(+0.03%)
Sep 01, 2021
621.61
635.40
617.96
633.32
243,158
+14.27(+2.31%)
Aug 31, 2021
622.89
625.51
617.78
619.05
281,890
-3.76(-0.60%)
Aug 30, 2021
615.55
627.77
615.55
622.80
292,530
+8.62(+1.40%)
Aug 27, 2021
610.63
617.06
609.48
614.18
167,644
+5.54(+0.91%)
Aug 26, 2021
614.63
614.63
607.04
608.64
157,222
-3.90(-0.64%)
Aug 25, 2021
604.94
614.74
604.48
612.54
258,171
+9.31(+1.54%)
Aug 24, 2021
607.86
610.18
603.05
603.23
249,067
-2.75(-0.45%)
Aug 23, 2021
603.76
612.02
603.76
605.99
169,673
+2.27(+0.38%)
Aug 20, 2021
597.30
603.92
593.12
603.71
249,497
+8.64(+1.45%)
Aug 19, 2021
587.90
598.88
579.74
595.07
486,430
-0.21(-0.03%)
Aug 18, 2021
614.09
614.95
594.47
595.27
321,377
-18.80(-3.06%)
Aug 17, 2021
611.64
614.39
605.26
614.07
231,466
-0.71(-0.12%)
Aug 16, 2021
612.91
616.49
605.07
614.78
396,436
+0.18(+0.03%)
Aug 13, 2021
609.87
615.54
604.64
614.60
264,274
+4.74(+0.78%)
Aug 12, 2021
606.09
611.07
603.12
609.86
249,850
+1.23(+0.20%)
Aug 11, 2021
611.80
615.37
605.40
608.63
267,435
-0.14(-0.02%)
Aug 10, 2021
611.61
618.53
608.02
608.76
338,615
-2.53(-0.41%)
Aug 09, 2021
612.77
616.81
606.16
611.30
333,992
-1.19(-0.19%)
Aug 06, 2021
612.64
616.90
599.87
612.49
255,585
+1.48(+0.24%)
Aug 05, 2021
610.96
618.99
601.38
611.00
278,469
+3.08(+0.51%)
Aug 04, 2021
604.57
611.18
604.57
607.93
308,960
+5.02(+0.83%)
Aug 03, 2021
594.66
605.10
585.73
602.91
330,100
+7.94(+1.33%)
Aug 02, 2021
584.46
598.64
584.46
594.98
321,384
+14.57(+2.51%)
Jul 30, 2021
576.91
585.99
576.39
580.40
286,536
+1.17(+0.20%)
Jul 29, 2021
576.55
581.93
573.88
579.24
267,658
+2.84(+0.49%)
Jul 28, 2021
573.54
578.36
570.97
576.39
268,022
+7.43(+1.31%)
Jul 27, 2021
571.68
580.90
561.24
568.96
335,821
+8.09(+1.44%)
Jul 26, 2021
559.22
565.57
551.49
560.87
331,862
-2.97(-0.53%)
Jul 23, 2021
558.46
564.95
557.24
563.84
169,577
+6.62(+1.19%)
Jul 22, 2021
552.16
558.89
550.94
557.22
178,513
+7.10(+1.29%)
Jul 21, 2021
549.33
555.30
547.72
550.12
212,633
+1.26(+0.23%)
Jul 20, 2021
545.00
552.45
542.28
548.86
239,043
+6.55(+1.21%)
Jul 19, 2021
548.30
549.96
536.85
542.31
330,633
-7.78(-1.41%)
Jul 16, 2021
545.77
557.02
544.93
550.09
306,671
+4.85(+0.89%)
Jul 15, 2021
539.71
549.28
539.24
545.24
246,004
+4.54(+0.84%)
Jul 14, 2021
543.52
545.18
537.50
540.70
199,356
-2.32(-0.43%)
Jul 13, 2021
545.03
552.21
540.50
543.02
240,141
-2.32(-0.43%)
Jul 12, 2021
546.36
548.75
541.99
545.34
227,334
-0.27(-0.05%)
Jul 09, 2021
541.47
545.76
538.42
545.61
316,914
+6.52(+1.21%)
Jul 08, 2021
537.26
540.37
531.74
539.09
332,760
-2.17(-0.40%)
Jul 07, 2021
538.25
542.61
535.66
541.26
253,186
+5.60(+1.05%)
Jul 06, 2021
529.12
537.23
527.26
535.66
360,927
+7.90(+1.50%)
Jul 02, 2021
522.72
527.94
520.73
527.77
261,428
+7.67(+1.48%)
Jul 01, 2021
518.59
521.87
517.75
520.09
338,537
+0.92(+0.18%)
Jun 30, 2021
526.04
527.87
518.64
519.17
438,224
-8.85(-1.68%)
Jun 29, 2021
519.60
529.11
518.06
528.02
348,893
+7.50(+1.44%)
Jun 28, 2021
521.02
521.84
514.03
520.52
393,330
+2.65(+0.51%)
Jun 25, 2021
518.49
521.35
508.18
517.87
1,055,988
-1.30(-0.25%)
Jun 24, 2021
514.03
519.70
510.63
519.17
611,819
+8.98(+1.76%)
Jun 23, 2021
508.05
512.06
507.43
510.19
390,512
+1.63(+0.32%)
Jun 22, 2021
501.11
510.45
499.91
508.56
557,118
+6.43(+1.28%)
Jun 21, 2021
491.82
503.22
483.78
502.13
376,558
+12.36(+2.52%)
Jun 18, 2021
490.50
493.18
485.04
489.77
645,695
-2.57(-0.52%)
Jun 17, 2021
481.93
493.06
481.93
492.35
385,914
+9.39(+1.94%)
Jun 16, 2021
485.72
492.85
480.01
482.96
548,803
+0.88(+0.18%)
Jun 15, 2021
479.14
487.47
475.94
482.08
454,718
+4.13(+0.86%)
Jun 14, 2021
467.79
478.14
466.24
477.95
299,494
+10.96(+2.35%)
Jun 11, 2021
465.43
470.34
464.17
467.00
244,084
+2.97(+0.64%)
Jun 10, 2021
454.47
466.84
452.75
464.02
424,336
+10.35(+2.28%)
Jun 09, 2021
452.95
455.98
448.71
453.67
261,059
+2.40(+0.53%)
Jun 08, 2021
452.48
454.42
448.83
451.28
255,353
-0.97(-0.22%)
Jun 07, 2021
454.92
456.18
451.16
452.25
358,997
-1.94(-0.43%)
Jun 04, 2021
452.93
455.04
448.03
454.19
218,839
+4.27(+0.95%)
Jun 03, 2021
454.81
454.84
446.52
449.92
326,624
-6.71(-1.47%)
Jun 02, 2021
449.95
459.14
449.95
456.63
311,410
+6.72(+1.49%)
Jun 01, 2021
458.83
460.29
449.09
449.91
328,564
-6.00(-1.32%)
May 28, 2021
455.65
460.29
451.37
455.91
229,464
+3.66(+0.81%)
May 27, 2021
451.60
455.98
449.00
452.25
517,987
-0.71(-0.16%)
May 26, 2021
458.26
458.97
452.01
452.96
297,869
+0.48(+0.11%)
May 25, 2021
452.60
457.95
451.20
452.48
296,382
+1.71(+0.38%)
May 24, 2021
447.72
455.95
447.39
450.77
240,031
+5.81(+1.31%)
May 21, 2021
445.88
449.15
444.24
444.95
233,907
-0.34(-0.08%)
May 20, 2021
438.42
448.89
437.05
445.30
356,617
+9.39(+2.15%)
May 19, 2021
435.06
437.17
431.44
435.91
392,363
-6.33(-1.43%)
May 18, 2021
443.39
445.84
438.81
442.24
328,503
-1.65(-0.37%)
May 17, 2021
451.36
451.36
442.79
443.88
434,213
-7.48(-1.66%)
May 14, 2021
452.66
454.41
448.52
451.36
363,006
+2.31(+0.51%)
May 13, 2021
449.52
456.18
448.63
449.06
304,624
+1.65(+0.37%)
May 12, 2021
453.46
457.57
446.28
447.41
432,194
-12.14(-2.64%)
May 11, 2021
458.48
461.99
449.74
459.55
356,257
-4.10(-0.88%)
May 10, 2021
468.73
472.65
463.31
463.66
251,741
-5.27(-1.12%)
May 07, 2021
464.74
470.91
461.82
468.93
210,659
+6.22(+1.34%)
May 06, 2021
465.84
465.84
456.47
462.70
261,150
-2.21(-0.47%)
May 05, 2021
466.72
472.15
458.99
464.91
277,841
-4.20(-0.90%)
May 04, 2021
468.91
473.51
462.45
469.11
347,869
-3.60(-0.76%)
May 03, 2021
473.47
476.05
467.96
472.71
242,568
+0.42(+0.09%)
Apr 30, 2021
474.53
480.02
468.86
472.29
390,229
-8.81(-1.83%)
Apr 29, 2021
473.60
481.42
470.20
481.10
295,521
+10.50(+2.23%)
Apr 28, 2021
475.43
475.43
466.50
470.60
296,668
-3.48(-0.73%)
Apr 27, 2021
473.92
476.37
463.72
474.08
421,274
+0.59(+0.13%)
Apr 26, 2021
472.31
476.59
470.01
473.49
488,374
+0.49(+0.10%)
Apr 23, 2021
459.55
474.81
458.95
473.00
447,313
+14.34(+3.13%)
Apr 22, 2021
456.20
461.53
453.37
458.66
334,266
+1.10(+0.24%)
Apr 21, 2021
458.13
461.92
454.85
457.56
240,452
+2.52(+0.55%)
Apr 20, 2021
453.46
457.77
449.97
455.04
228,571
-0.23(-0.05%)
Apr 19, 2021
456.29
460.67
451.69
455.27
273,597
-5.10(-1.11%)
Apr 16, 2021
459.81
461.29
452.75
460.38
321,728
+3.76(+0.82%)
Apr 15, 2021
447.23
457.61
447.23
456.62
337,676
+11.90(+2.68%)
Apr 14, 2021
448.25
454.69
444.39
444.72
418,900
-2.52(-0.56%)
Apr 13, 2021
440.59
449.17
438.21
447.23
328,561
+6.67(+1.51%)
Apr 12, 2021
433.43
442.18
430.20
440.56
326,925
+4.51(+1.03%)
Apr 09, 2021
432.06
436.14
428.12
436.05
241,399
+3.12(+0.72%)
Apr 08, 2021
430.55
438.48
427.78
432.93
317,383
+7.62(+1.79%)
Apr 07, 2021
425.36
429.05
421.23
425.31
195,480
-2.58(-0.60%)
Apr 06, 2021
428.83
430.21
423.29
427.89
238,991
-0.50(-0.12%)
Apr 05, 2021
419.42
430.80
417.06
428.38
531,176
+11.73(+2.81%)
Apr 01, 2021
411.86
427.26
410.04
416.66
422,628
+9.01(+2.21%)
Mar 31, 2021
407.25
413.55
405.08
407.64
406,613
+1.72(+0.42%)
Mar 30, 2021
410.49
411.49
402.74
405.92
301,937
-8.61(-2.08%)
Mar 29, 2021
411.60
416.69
406.68
414.54
329,166
+1.46(+0.35%)
Mar 26, 2021
401.05
413.56
400.50
413.08
416,148
+12.46(+3.11%)
Mar 25, 2021
411.24
412.13
397.25
400.62
398,347
-11.65(-2.83%)
Mar 24, 2021
409.28
413.91
406.00
412.26
394,529
+3.18(+0.78%)
Mar 23, 2021
405.79
412.37
402.06
409.08
374,337
+1.36(+0.33%)
Mar 22, 2021
397.94
408.06
397.94
407.72
489,613
+8.75(+2.19%)
Mar 19, 2021
395.55
403.63
395.44
398.97
733,351
+4.61(+1.17%)
Mar 18, 2021
398.18
399.64
392.40
394.36
376,532
-7.34(-1.83%)
Mar 17, 2021
403.37
404.85
395.87
401.70
361,411
-3.31(-0.82%)
Mar 16, 2021
409.36
414.76
401.59
405.02
393,921
-2.89(-0.71%)
Mar 15, 2021
402.87
408.57
397.45
407.91
335,152
+2.94(+0.72%)
Mar 12, 2021
398.18
405.06
392.79
404.97
581,332
+6.29(+1.58%)
Mar 11, 2021
399.93
402.20
392.79
398.68
485,688
+0.23(+0.06%)
Mar 10, 2021
407.36
409.91
398.15
398.45
309,323
-4.57(-1.13%)
Mar 09, 2021
395.71
405.23
393.81
403.02
522,007
+11.56(+2.95%)
Mar 08, 2021
402.50
402.80
391.04
391.46
631,573
-11.75(-2.92%)
Mar 05, 2021
400.43
404.98
388.91
403.21
651,890
+5.56(+1.40%)
Mar 04, 2021
396.09
403.36
390.99
397.65
812,496
-0.70(-0.18%)
Mar 03, 2021
404.85
410.86
398.07
398.35
834,382
-8.84(-2.17%)
Mar 02, 2021
408.35
417.64
398.99
407.19
746,976
-1.19(-0.29%)
Mar 01, 2021
406.49
410.66
401.56
408.37
352,686
+5.36(+1.33%)
Feb 26, 2021
399.43
408.91
398.08
403.02
680,998
+7.99(+2.02%)
Feb 25, 2021
406.21
408.82
389.38
395.02
932,253
-10.63(-2.62%)
Feb 24, 2021
400.44
405.96
394.20
405.65
494,364
+2.02(+0.50%)
Feb 23, 2021
400.44
404.96
393.44
403.63
376,570
+1.51(+0.37%)
Feb 22, 2021
415.73
417.81
400.66
402.12
479,694
-18.83(-4.47%)
Feb 19, 2021
427.24
430.57
419.99
420.95
530,625
-4.45(-1.05%)
Feb 18, 2021
427.79
432.08
424.28
425.41
403,447
-0.96(-0.23%)
Feb 17, 2021
423.61
429.66
422.26
426.37
409,923
-1.55(-0.36%)
Feb 16, 2021
426.24
432.46
423.59
427.92
625,592
+5.97(+1.41%)
Feb 12, 2021
411.54
422.37
411.54
421.95
305,711
+7.68(+1.85%)
Feb 11, 2021
409.58
415.11
404.27
414.28
434,559
+6.99(+1.72%)
Feb 10, 2021
409.66
409.66
397.76
407.29
487,370
+1.64(+0.40%)
Feb 09, 2021
410.87
416.61
402.36
405.65
429,111
-4.62(-1.13%)
Feb 08, 2021
418.77
421.92
407.57
410.27
346,449
-6.87(-1.65%)
Feb 05, 2021
417.47
420.55
415.13
417.14
453,466
-0.37(-0.09%)
Feb 04, 2021
405.80
420.04
405.80
417.51
471,137
+12.93(+3.20%)
Feb 03, 2021
410.90
414.18
403.32
404.58
643,078
-8.02(-1.94%)
Feb 02, 2021
407.65
419.56
406.16
412.60
767,549
+8.62(+2.13%)
Feb 01, 2021
393.18
405.61
388.61
403.98
737,923
+20.33(+5.30%)
Jan 29, 2021
381.38
386.17
369.03
383.65
928,674
+0.07(+0.02%)
Jan 28, 2021
374.08
389.05
368.80
383.58
1,171,401
+1.83(+0.48%)
Jan 27, 2021
387.73
391.77
379.18
381.75
711,608
-10.94(-2.79%)
Jan 26, 2021
394.42
395.74
386.28
392.68
1,015,011
+1.09(+0.28%)
Jan 25, 2021
399.76
402.75
388.36
391.60
691,372
-8.14(-2.04%)
Jan 22, 2021
402.27
404.30
397.75
399.74
418,846
-2.40(-0.60%)
Jan 21, 2021
406.65
409.55
401.98
402.14
424,843
-4.05(-1.00%)
Jan 20, 2021
400.66
410.88
396.77
406.18
506,068
+6.83(+1.71%)
Jan 19, 2021
403.69
404.21
394.44
399.35
877,004
-3.71(-0.92%)
Jan 15, 2021
396.87
404.83
392.13
403.06
841,093
+5.61(+1.41%)
Jan 14, 2021
426.44
428.92
396.76
397.45
837,884
-28.03(-6.59%)
Jan 13, 2021
439.96
440.62
422.74
425.48
426,572
-14.35(-3.26%)
Jan 12, 2021
437.20
442.37
435.89
439.83
403,520
+1.36(+0.31%)
Jan 11, 2021
437.89
441.75
432.74
438.47
286,305
-0.86(-0.20%)
Jan 08, 2021
430.57
440.68
430.56
439.34
314,366
+8.77(+2.04%)
Jan 07, 2021
424.97
433.82
423.40
430.56
403,071
+8.22(+1.95%)
Jan 06, 2021
417.90
426.26
411.38
422.34
443,080
+3.69(+0.88%)
Jan 05, 2021
423.96
427.12
413.88
418.65
329,112
-6.09(-1.43%)
Jan 04, 2021
437.47
441.62
420.63
424.74
420,965
-8.63(-1.99%)
Dec 31, 2020
433.37
433.37
433.37
177,803
+9.26(+2.18%)
Dec 30, 2020
424.28
425.87
421.25
424.11
177,803
+2.35(+0.56%)
Dec 29, 2020
427.78
427.78
420.79
421.76
176,405
-1.75(-0.41%)
Dec 28, 2020
424.81
429.35
417.77
423.51
310,248
+3.80(+0.90%)
Dec 24, 2020
416.41
421.69
416.41
419.71
79,853
+3.72(+0.89%)
Dec 23, 2020
422.18
425.18
416.00
416.00
234,037
-8.69(-2.05%)
Dec 22, 2020
422.66
425.50
418.73
424.68
222,926
+2.46(+0.58%)
Dec 21, 2020
425.69
429.34
414.74
422.22
338,648
-7.78(-1.81%)
Dec 18, 2020
424.26
430.94
422.39
430.00
795,241
+6.10(+1.44%)
Dec 17, 2020
420.14
425.64
417.63
423.90
431,467
+6.74(+1.61%)
Dec 16, 2020
413.96
417.47
410.06
417.17
362,282
+5.67(+1.38%)
Dec 15, 2020
415.57
419.23
411.40
411.50
376,979
+0.10(+0.02%)
Dec 14, 2020
407.55
418.09
407.55
411.40
345,151
+4.30(+1.06%)
Dec 11, 2020
408.52
409.83
403.45
407.11
234,821
-3.04(-0.74%)
Dec 10, 2020
402.05
410.60
399.30
410.14
352,670
+7.74(+1.92%)
Dec 09, 2020
412.40
414.01
399.56
402.40
441,876
-11.43(-2.76%)
Dec 08, 2020
411.06
417.10
409.43
413.83
351,885
+3.48(+0.85%)
Dec 07, 2020
410.95
415.29
407.62
410.36
453,876
+1.08(+0.26%)
Dec 04, 2020
406.94
415.86
406.94
409.28
680,561
+2.34(+0.57%)
Dec 03, 2020
403.93
409.80
403.12
406.94
290,995
+3.05(+0.75%)
Dec 02, 2020
401.87
406.04
400.33
403.89
318,613
+1.61(+0.40%)
Dec 01, 2020
402.14
404.76
396.84
402.28
486,547
+4.93(+1.24%)
Nov 30, 2020
388.68
399.08
388.68
397.35
693,030
+6.96(+1.78%)
Nov 27, 2020
394.16
396.53
389.02
390.39
234,512
-1.65(-0.42%)
Nov 25, 2020
389.07
392.13
384.62
392.04
317,148
+4.18(+1.08%)
Nov 24, 2020
390.15
391.00
384.02
387.86
457,142
-2.26(-0.58%)
Nov 23, 2020
389.98
396.67
386.98
390.12
234,237
+1.62(+0.42%)
Nov 20, 2020
389.60
397.55
388.12
388.50
261,199
-0.48(-0.12%)
Nov 19, 2020
388.20
389.50
384.24
388.98
304,226
+0.81(+0.21%)
Nov 18, 2020
392.08
395.23
387.97
388.16
415,221
-3.58(-0.91%)
Nov 17, 2020
383.36
392.76
381.93
391.74
490,749
+5.86(+1.52%)
Nov 16, 2020
378.05
386.57
372.64
385.88
480,533
+8.91(+2.36%)
Nov 13, 2020
379.05
380.62
375.03
376.97
433,786
-1.03(-0.27%)
Nov 12, 2020
385.17
386.21
376.22
378.00
461,804
-6.56(-1.71%)
Nov 11, 2020
369.74
389.79
369.73
384.56
590,669
+16.66(+4.53%)
Nov 10, 2020
376.41
379.28
361.76
367.90
772,260
-10.31(-2.72%)
Nov 09, 2020
422.28
423.62
378.21
378.21
1,286,214
-29.73(-7.29%)
Nov 06, 2020
404.98
413.62
394.24
407.93
657,949
+3.31(+0.82%)
Nov 05, 2020
387.40
405.58
387.14
404.62
935,532
+18.90(+4.90%)
Nov 04, 2020
359.45
386.88
359.45
385.72
937,416
+27.85(+7.78%)
Nov 03, 2020
349.23
361.20
347.73
357.88
596,991
+12.22(+3.54%)
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
.