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
)
505.33
+7.82 (+1.57%)
Official Closing Price
Updated: 7:00 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 (%)
Dec 31, 2021
595.48
600.19
594.58
596.70
153,897
+0.15(+0.02%)
Dec 30, 2021
600.66
602.44
596.28
596.56
171,135
-2.19(-0.37%)
Dec 29, 2021
600.14
602.91
595.14
598.75
160,055
-0.18(-0.03%)
Dec 28, 2021
604.41
606.90
598.60
598.93
135,528
-3.69(-0.61%)
Dec 27, 2021
599.19
603.78
595.01
602.63
180,873
+7.30(+1.23%)
Dec 23, 2021
593.29
600.52
592.08
595.32
188,660
+6.90(+1.17%)
Dec 22, 2021
579.83
589.67
576.38
588.42
272,735
+9.27(+1.60%)
Dec 21, 2021
570.38
580.12
563.68
579.14
280,203
+14.96(+2.65%)
Dec 20, 2021
564.47
567.11
558.23
564.18
474,415
-10.64(-1.85%)
Dec 17, 2021
577.02
581.27
566.28
574.82
601,515
-4.77(-0.82%)
Dec 16, 2021
591.94
598.92
576.56
579.59
416,673
-7.11(-1.21%)
Dec 15, 2021
578.58
587.16
573.86
586.70
455,320
+11.05(+1.92%)
Dec 14, 2021
597.55
599.78
571.44
575.65
534,548
-29.89(-4.94%)
Dec 13, 2021
610.37
617.46
603.65
605.54
503,643
-6.21(-1.02%)
Dec 10, 2021
610.12
613.90
604.35
611.75
197,773
+7.99(+1.32%)
Dec 09, 2021
627.03
627.03
603.10
603.76
356,365
-25.47(-4.05%)
Dec 08, 2021
619.29
630.11
615.35
629.23
265,547
+8.78(+1.42%)
Dec 07, 2021
605.94
620.62
604.56
620.45
310,451
+28.16(+4.76%)
Dec 06, 2021
589.30
595.93
577.54
592.28
383,336
+4.58(+0.78%)
Dec 03, 2021
616.13
616.98
577.17
587.71
434,342
-25.45(-4.15%)
Dec 02, 2021
600.46
620.34
600.46
613.15
458,757
+12.88(+2.15%)
Dec 01, 2021
621.98
625.44
599.70
600.27
325,699
-12.76(-2.08%)
Nov 30, 2021
622.48
632.93
611.92
613.03
554,355
-15.62(-2.48%)
Nov 29, 2021
618.40
632.50
614.76
628.65
386,946
+23.81(+3.94%)
Nov 26, 2021
614.87
623.29
602.76
604.84
234,361
-21.04(-3.36%)
Nov 24, 2021
611.45
630.61
608.95
625.87
423,658
+10.03(+1.63%)
Nov 23, 2021
619.07
622.26
605.82
615.84
352,595
-4.44(-0.72%)
Nov 22, 2021
639.86
640.79
620.18
620.28
389,586
-19.46(-3.04%)
Nov 19, 2021
647.65
650.34
638.07
639.74
284,415
-8.33(-1.28%)
Nov 18, 2021
651.64
649.28
647.79
648.07
175,295
-0.96(-0.15%)
Nov 17, 2021
658.03
660.30
644.86
649.03
259,650
-8.50(-1.29%)
Nov 16, 2021
643.20
662.11
643.20
657.53
299,751
+13.83(+2.15%)
Nov 15, 2021
637.38
647.33
633.78
643.71
170,371
+8.16(+1.28%)
Nov 12, 2021
627.20
635.69
618.92
635.54
329,926
+10.99(+1.76%)
Nov 11, 2021
629.82
630.86
622.54
624.56
145,443
-0.69(-0.11%)
Nov 10, 2021
631.87
625.25
274,409
-9.52(-1.50%)
Nov 09, 2021
635.92
641.76
630.94
634.77
297,173
-0.96(-0.15%)
Nov 08, 2021
637.31
637.58
627.44
635.74
252,424
+0.46(+0.07%)
Nov 05, 2021
647.34
647.59
634.89
635.28
278,938
-8.10(-1.26%)
Nov 04, 2021
628.63
648.80
628.09
643.38
223,149
+15.57(+2.48%)
Nov 03, 2021
635.92
639.88
621.12
627.81
273,395
-8.43(-1.32%)
Nov 02, 2021
638.84
643.42
635.04
636.24
352,770
-2.70(-0.42%)
Nov 01, 2021
650.45
637.87
625.23
638.95
236,192
-7.55(-1.17%)
Oct 29, 2021
631.96
647.74
631.87
646.50
260,825
+9.29(+1.46%)
Oct 28, 2021
619.58
637.88
619.58
637.22
300,016
+17.82(+2.88%)
Oct 27, 2021
628.64
640.99
618.88
619.39
367,852
-5.95(-0.95%)
Oct 26, 2021
634.14
624.13
625.34
318,910
-8.66(-1.37%)
Oct 25, 2021
631.66
644.35
623.06
634.01
397,697
+2.86(+0.45%)
Oct 22, 2021
621.08
631.25
621.08
631.15
277,669
+12.31(+1.99%)
Oct 21, 2021
606.09
619.82
604.51
618.84
263,622
+12.71(+2.10%)
Oct 20, 2021
615.77
618.90
601.72
606.13
299,609
-7.39(-1.20%)
Oct 19, 2021
607.24
617.07
605.14
613.52
244,450
+10.83(+1.80%)
Oct 18, 2021
599.09
604.13
596.05
602.69
186,193
+3.64(+0.61%)
Oct 15, 2021
603.03
603.03
597.08
599.05
221,342
+3.33(+0.56%)
Oct 14, 2021
589.73
597.04
588.52
595.72
223,154
+13.95(+2.40%)
Oct 13, 2021
584.77
586.78
576.91
581.76
225,179
+2.96(+0.51%)
Oct 12, 2021
585.96
585.96
575.87
578.80
169,616
-1.90(-0.33%)
Oct 11, 2021
579.59
595.97
577.31
580.70
227,240
-2.83(-0.48%)
Oct 08, 2021
592.56
594.10
581.73
583.53
189,627
-8.15(-1.38%)
Oct 07, 2021
588.55
597.28
588.55
591.68
295,789
+8.32(+1.43%)
Oct 06, 2021
579.57
585.26
571.77
583.36
259,331
-2.12(-0.36%)
Oct 05, 2021
575.09
588.10
574.85
585.48
310,057
+14.41(+2.52%)
Oct 04, 2021
590.82
592.90
564.15
571.07
495,650
-22.75(-3.83%)
Oct 01, 2021
594.45
597.87
578.55
593.82
307,087
+2.29(+0.39%)
Sep 30, 2021
598.58
605.85
588.32
591.52
330,258
-2.29(-0.39%)
Sep 29, 2021
587.99
596.51
583.60
593.82
369,285
+12.54(+2.16%)
Sep 28, 2021
609.78
611.79
579.92
581.27
737,860
-39.75(-6.40%)
Sep 27, 2021
637.71
638.42
612.02
621.02
296,212
-22.06(-3.43%)
Sep 24, 2021
632.76
643.45
628.92
643.09
221,071
+7.57(+1.19%)
Sep 23, 2021
632.41
636.45
629.78
635.51
274,026
+8.20(+1.31%)
Sep 22, 2021
628.66
630.05
619.31
627.32
231,310
+4.33(+0.69%)
Sep 21, 2021
622.89
627.66
619.44
622.99
256,231
+5.94(+0.96%)
Sep 20, 2021
613.61
620.52
607.66
617.05
459,535
-6.88(-1.10%)
Sep 17, 2021
627.56
633.39
620.94
623.92
578,300
-10.20(-1.61%)
Sep 16, 2021
631.38
635.10
626.62
634.12
520,816
+4.66(+0.74%)
Sep 15, 2021
635.00
638.08
628.86
629.47
313,657
-5.75(-0.90%)
Sep 14, 2021
629.29
638.19
625.81
635.21
285,815
+9.74(+1.56%)
Sep 13, 2021
638.04
638.12
617.70
625.47
329,966
-7.41(-1.17%)
Sep 10, 2021
637.65
640.41
632.58
632.88
218,680
-1.93(-0.30%)
Sep 09, 2021
642.79
645.21
633.89
634.81
217,233
-6.14(-0.96%)
Sep 08, 2021
636.89
648.63
633.07
640.96
244,357
+3.27(+0.51%)
Sep 07, 2021
632.56
640.84
624.29
637.69
304,726
+4.93(+0.78%)
Sep 03, 2021
628.52
636.14
628.52
632.76
245,342
+1.29(+0.20%)
Sep 02, 2021
633.20
640.87
627.84
631.47
324,480
+0.20(+0.03%)
Sep 01, 2021
619.60
633.34
615.95
631.26
243,950
+14.23(+2.31%)
Aug 31, 2021
620.87
623.49
615.77
617.04
282,808
-3.74(-0.60%)
Aug 30, 2021
613.56
625.73
613.56
620.78
293,482
+8.60(+1.40%)
Aug 27, 2021
608.65
615.05
607.50
612.19
168,190
+5.52(+0.91%)
Aug 26, 2021
612.63
612.63
605.07
606.66
157,734
-3.89(-0.64%)
Aug 25, 2021
602.98
612.74
602.52
610.55
259,011
+9.28(+1.54%)
Aug 24, 2021
605.88
608.20
601.09
601.28
249,878
-2.74(-0.45%)
Aug 23, 2021
601.80
610.04
601.80
604.02
170,225
+2.27(+0.38%)
Aug 20, 2021
595.37
601.96
591.19
601.75
250,310
+8.62(+1.45%)
Aug 19, 2021
585.99
596.94
577.86
593.14
488,014
-0.20(-0.03%)
Aug 18, 2021
612.10
612.96
592.54
593.34
322,423
-18.74(-3.06%)
Aug 17, 2021
609.66
612.40
603.29
612.08
232,220
-0.71(-0.12%)
Aug 16, 2021
610.92
614.49
603.11
612.79
397,727
+0.18(+0.03%)
Aug 13, 2021
607.89
613.54
602.68
612.60
265,135
+4.73(+0.78%)
Aug 12, 2021
604.13
609.09
601.16
607.88
250,664
+1.23(+0.20%)
Aug 11, 2021
609.82
613.37
603.43
606.65
268,305
-0.14(-0.02%)
Aug 10, 2021
609.62
616.53
606.05
606.79
339,718
-2.52(-0.41%)
Aug 09, 2021
610.78
614.81
604.20
609.31
335,079
-1.18(-0.19%)
Aug 06, 2021
610.65
614.89
597.93
610.50
256,418
+1.48(+0.24%)
Aug 05, 2021
608.97
616.98
599.43
609.02
279,375
+3.07(+0.51%)
Aug 04, 2021
602.61
609.20
602.61
605.96
309,966
+5.00(+0.83%)
Aug 03, 2021
592.73
603.14
583.83
600.96
331,175
+7.91(+1.33%)
Aug 02, 2021
582.56
596.69
582.56
593.04
322,430
+14.52(+2.51%)
Jul 30, 2021
575.04
584.09
574.52
578.52
287,469
+1.17(+0.20%)
Jul 29, 2021
574.68
580.05
572.02
577.36
268,530
+2.83(+0.49%)
Jul 28, 2021
571.68
576.48
569.12
574.52
268,895
+7.41(+1.31%)
Jul 27, 2021
569.82
579.02
559.42
567.12
336,914
+8.07(+1.44%)
Jul 26, 2021
557.41
563.74
549.70
559.05
332,943
-2.96(-0.53%)
Jul 23, 2021
556.65
563.12
555.43
562.01
170,129
+6.60(+1.19%)
Jul 22, 2021
550.37
557.07
549.16
555.41
179,094
+7.08(+1.29%)
Jul 21, 2021
547.54
553.50
545.94
548.33
213,326
+1.25(+0.23%)
Jul 20, 2021
543.24
550.65
540.52
547.08
239,821
+6.53(+1.21%)
Jul 19, 2021
546.52
548.18
535.11
540.55
331,710
-7.76(-1.41%)
Jul 16, 2021
544.00
555.21
543.16
548.30
307,669
+4.84(+0.89%)
Jul 15, 2021
537.95
547.50
537.49
543.47
246,805
+4.52(+0.84%)
Jul 14, 2021
541.76
543.41
535.75
538.95
200,005
-2.31(-0.43%)
Jul 13, 2021
543.26
550.42
538.75
541.25
240,923
-2.31(-0.42%)
Jul 12, 2021
544.59
546.97
540.23
543.57
228,074
-0.27(-0.05%)
Jul 09, 2021
539.71
543.99
536.67
543.84
317,946
+6.49(+1.21%)
Jul 08, 2021
535.52
538.62
530.01
537.34
333,843
-2.17(-0.40%)
Jul 07, 2021
536.51
540.85
533.93
539.51
254,010
+5.58(+1.05%)
Jul 06, 2021
527.40
535.49
525.55
533.93
362,102
+7.87(+1.50%)
Jul 02, 2021
521.02
526.23
519.03
526.05
262,279
+7.65(+1.48%)
Jul 01, 2021
516.91
520.18
516.07
518.40
339,640
+0.92(+0.18%)
Jun 30, 2021
524.34
526.15
516.96
517.48
439,651
-8.82(-1.68%)
Jun 29, 2021
517.91
527.39
516.38
526.31
350,029
+7.48(+1.44%)
Jun 28, 2021
519.33
520.14
512.37
518.83
394,610
+2.64(+0.51%)
Jun 25, 2021
516.80
519.66
506.53
516.19
1,059,426
-1.29(-0.25%)
Jun 24, 2021
512.37
518.02
508.98
517.48
613,811
+8.95(+1.76%)
Jun 23, 2021
506.40
510.39
505.78
508.53
391,783
+1.62(+0.32%)
Jun 22, 2021
499.48
508.79
498.29
506.91
558,932
+6.41(+1.28%)
Jun 21, 2021
490.22
501.59
482.21
500.50
377,784
+12.32(+2.52%)
Jun 18, 2021
488.90
491.58
483.47
488.19
647,798
-2.56(-0.52%)
Jun 17, 2021
480.36
491.46
480.36
490.75
387,170
+9.36(+1.94%)
Jun 16, 2021
484.15
491.25
478.45
481.39
550,590
+0.87(+0.18%)
Jun 15, 2021
477.58
485.89
474.39
480.52
456,198
+4.12(+0.86%)
Jun 14, 2021
466.27
476.58
464.72
476.40
300,470
+10.92(+2.35%)
Jun 11, 2021
463.92
468.81
462.66
465.48
244,879
+2.96(+0.64%)
Jun 10, 2021
453.00
465.32
451.28
462.52
425,717
+10.32(+2.28%)
Jun 09, 2021
451.48
454.50
447.26
452.20
261,909
+2.39(+0.53%)
Jun 08, 2021
451.01
452.95
447.38
449.81
256,185
-0.97(-0.22%)
Jun 07, 2021
453.44
454.70
449.69
450.78
360,166
-1.93(-0.43%)
Jun 04, 2021
451.46
453.56
446.57
452.71
219,552
+4.25(+0.95%)
Jun 03, 2021
453.33
453.36
445.07
448.46
327,688
-6.69(-1.47%)
Jun 02, 2021
448.49
457.65
448.49
455.15
312,424
+6.70(+1.49%)
Jun 01, 2021
457.34
458.80
447.64
448.45
329,634
-5.98(-1.32%)
May 28, 2021
454.17
458.79
449.91
454.43
230,211
+3.65(+0.81%)
May 27, 2021
450.13
454.50
447.54
450.78
519,674
-0.71(-0.16%)
May 26, 2021
456.77
457.48
450.54
451.49
298,839
+0.48(+0.11%)
May 25, 2021
451.13
456.46
449.73
451.01
297,347
+1.71(+0.38%)
May 24, 2021
446.27
454.47
445.94
449.31
240,813
+5.80(+1.31%)
May 21, 2021
444.43
447.69
442.80
443.51
234,668
-0.34(-0.08%)
May 20, 2021
437.00
447.43
435.63
443.85
357,778
+9.36(+2.15%)
May 19, 2021
433.65
435.75
430.04
434.49
393,641
-6.31(-1.43%)
May 18, 2021
441.95
444.39
437.39
440.80
329,572
-1.64(-0.37%)
May 17, 2021
449.90
449.90
441.36
442.44
435,626
-7.46(-1.66%)
May 14, 2021
451.19
452.93
447.06
449.90
364,188
+2.30(+0.51%)
May 13, 2021
448.06
454.70
447.17
447.60
305,616
+1.64(+0.37%)
May 12, 2021
451.99
456.09
444.83
445.96
433,602
-12.10(-2.64%)
May 11, 2021
457.00
460.49
448.28
458.06
357,417
-4.09(-0.88%)
May 10, 2021
467.21
471.12
461.80
462.15
252,560
-5.25(-1.12%)
May 07, 2021
463.23
469.38
460.32
467.40
211,344
+6.20(+1.34%)
May 06, 2021
464.33
464.33
454.99
461.20
262,000
-2.20(-0.47%)
May 05, 2021
465.20
470.62
457.50
463.40
278,746
-4.19(-0.90%)
May 04, 2021
467.38
471.98
460.95
467.59
349,002
-3.58(-0.76%)
May 03, 2021
471.93
474.51
466.44
471.17
243,358
+0.42(+0.09%)
Apr 30, 2021
472.99
478.47
467.34
470.76
391,499
-8.78(-1.83%)
Apr 29, 2021
472.06
479.86
468.67
479.54
296,483
+10.47(+2.23%)
Apr 28, 2021
473.89
473.89
464.98
469.07
297,634
-3.47(-0.73%)
Apr 27, 2021
472.38
474.83
462.22
472.54
422,646
+0.59(+0.13%)
Apr 26, 2021
470.78
475.04
468.49
471.95
489,965
+0.49(+0.10%)
Apr 23, 2021
458.06
473.27
457.46
471.46
448,769
+14.29(+3.13%)
Apr 22, 2021
454.72
460.03
451.90
457.17
335,354
+1.10(+0.24%)
Apr 21, 2021
456.65
460.42
453.37
456.07
241,235
+2.51(+0.55%)
Apr 20, 2021
451.99
456.29
448.51
453.56
229,315
-0.23(-0.05%)
Apr 19, 2021
454.81
459.18
450.22
453.80
274,488
-5.09(-1.11%)
Apr 16, 2021
458.32
459.80
451.28
458.88
322,775
+3.75(+0.82%)
Apr 15, 2021
445.78
456.12
445.78
455.13
338,776
+11.86(+2.68%)
Apr 14, 2021
446.80
453.22
442.94
443.27
420,264
-2.51(-0.56%)
Apr 13, 2021
439.16
447.71
436.79
445.78
329,631
+6.65(+1.51%)
Apr 12, 2021
432.02
440.74
428.81
439.13
327,989
+4.50(+1.03%)
Apr 09, 2021
430.66
434.73
426.73
434.64
242,185
+3.11(+0.72%)
Apr 08, 2021
429.15
437.05
426.39
431.53
318,417
+7.60(+1.79%)
Apr 07, 2021
423.98
427.66
419.86
423.93
196,117
-2.57(-0.60%)
Apr 06, 2021
427.44
428.81
421.91
426.50
239,769
-0.49(-0.12%)
Apr 05, 2021
418.06
429.40
415.71
426.99
532,906
+11.69(+2.81%)
Apr 01, 2021
410.53
425.88
408.71
415.31
424,004
+8.98(+2.21%)
Mar 31, 2021
405.92
412.20
403.76
406.32
407,937
+1.72(+0.42%)
Mar 30, 2021
409.16
410.15
401.43
404.61
302,920
-8.59(-2.08%)
Mar 29, 2021
410.27
415.33
405.36
413.19
330,238
+1.45(+0.35%)
Mar 26, 2021
399.75
412.21
399.20
411.74
417,503
+12.42(+3.11%)
Mar 25, 2021
409.91
410.79
395.96
399.31
399,644
-11.61(-2.83%)
Mar 24, 2021
407.95
412.56
404.68
410.93
395,814
+3.17(+0.78%)
Mar 23, 2021
404.47
411.03
400.76
407.76
375,556
+1.36(+0.33%)
Mar 22, 2021
396.65
406.74
396.65
406.40
491,207
+8.72(+2.19%)
Mar 19, 2021
394.27
402.32
394.16
397.68
735,739
+4.59(+1.17%)
Mar 18, 2021
396.88
398.35
391.13
393.08
377,758
-7.32(-1.83%)
Mar 17, 2021
402.06
403.54
394.59
400.40
362,588
-3.31(-0.82%)
Mar 16, 2021
408.03
413.42
400.28
403.70
395,204
-2.88(-0.71%)
Mar 15, 2021
401.56
407.24
396.17
406.58
336,244
+2.93(+0.72%)
Mar 12, 2021
396.88
403.74
391.51
403.66
583,225
+6.27(+1.58%)
Mar 11, 2021
398.63
400.89
391.51
397.39
487,269
+0.23(+0.06%)
Mar 10, 2021
406.04
408.58
396.85
397.15
310,330
-4.56(-1.13%)
Mar 09, 2021
394.43
403.92
392.53
401.71
523,706
+11.52(+2.95%)
Mar 08, 2021
401.19
401.50
389.77
390.19
633,630
-11.72(-2.92%)
Mar 05, 2021
399.13
403.67
387.65
401.90
654,013
+5.54(+1.40%)
Mar 04, 2021
394.81
402.05
389.72
396.36
815,142
-0.70(-0.18%)
Mar 03, 2021
403.54
409.53
396.78
397.06
837,098
-8.81(-2.17%)
Mar 02, 2021
407.02
416.28
397.70
405.87
749,408
-1.18(-0.29%)
Mar 01, 2021
405.17
409.33
400.26
407.05
353,834
+5.34(+1.33%)
Feb 26, 2021
398.13
407.58
396.79
401.71
683,215
+7.97(+2.02%)
Feb 25, 2021
404.89
407.49
388.12
393.74
935,288
-10.59(-2.62%)
Feb 24, 2021
399.14
404.64
392.92
404.33
495,973
+2.02(+0.50%)
Feb 23, 2021
399.14
403.65
392.16
402.32
377,796
+1.50(+0.37%)
Feb 22, 2021
414.38
416.45
399.36
400.82
481,255
-18.77(-4.47%)
Feb 19, 2021
425.85
429.17
418.63
419.59
532,353
-4.44(-1.05%)
Feb 18, 2021
426.40
430.68
422.90
424.03
404,760
-0.96(-0.23%)
Feb 17, 2021
422.24
428.27
420.89
424.99
411,258
-1.55(-0.36%)
Feb 16, 2021
424.86
431.06
422.22
426.53
627,629
+5.95(+1.41%)
Feb 12, 2021
410.20
421.00
410.20
420.58
306,706
+7.65(+1.85%)
Feb 11, 2021
408.25
413.76
402.96
412.93
435,974
+6.96(+1.72%)
Feb 10, 2021
408.33
408.33
396.47
405.97
488,957
+1.63(+0.40%)
Feb 09, 2021
409.54
415.25
401.06
404.33
430,508
-4.60(-1.13%)
Feb 08, 2021
417.41
420.55
406.25
408.94
347,577
-6.85(-1.65%)
Feb 05, 2021
416.12
419.18
413.78
415.79
454,943
-0.37(-0.09%)
Feb 04, 2021
404.48
418.68
404.48
416.15
472,671
+12.88(+3.20%)
Feb 03, 2021
409.57
412.84
402.02
403.27
645,172
-7.99(-1.94%)
Feb 02, 2021
406.33
418.19
404.85
411.26
770,048
+8.59(+2.13%)
Feb 01, 2021
391.90
404.29
387.35
402.67
740,326
+20.27(+5.30%)
Jan 29, 2021
380.14
384.92
367.83
382.40
931,698
+0.07(+0.02%)
Jan 28, 2021
372.86
387.79
367.60
382.33
1,175,215
+1.83(+0.48%)
Jan 27, 2021
386.48
390.50
377.95
380.51
713,925
-10.90(-2.79%)
Jan 26, 2021
393.14
394.46
385.02
391.41
1,018,316
+1.08(+0.28%)
Jan 25, 2021
398.46
401.44
387.10
390.32
693,623
-8.12(-2.04%)
Jan 22, 2021
400.97
402.99
396.46
398.44
420,210
-2.39(-0.60%)
Jan 21, 2021
405.33
408.22
400.68
400.83
426,226
-4.03(-1.00%)
Jan 20, 2021
399.36
409.55
395.48
404.87
507,716
+6.81(+1.71%)
Jan 19, 2021
402.38
402.90
393.16
398.06
879,860
-3.69(-0.92%)
Jan 15, 2021
395.58
403.52
390.86
401.75
843,831
+5.59(+1.41%)
Jan 14, 2021
425.05
427.53
395.47
396.16
840,612
-27.94(-6.59%)
Jan 13, 2021
438.53
439.19
421.37
424.10
427,961
-14.31(-3.26%)
Jan 12, 2021
435.78
440.94
434.48
438.40
404,834
+1.36(+0.31%)
Jan 11, 2021
436.47
440.32
431.33
437.05
287,237
-0.86(-0.20%)
Jan 08, 2021
429.18
439.25
429.17
437.91
315,390
+8.75(+2.04%)
Jan 07, 2021
423.59
432.42
422.03
429.17
404,383
+8.19(+1.95%)
Jan 06, 2021
416.54
424.88
410.05
420.97
444,523
+3.68(+0.88%)
Jan 05, 2021
422.59
425.73
412.54
417.30
330,183
-6.06(-1.43%)
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
.