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
Marketaxess Holdings
(NQ:
MKTX
)
205.97
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
May 31, 2019
271.63
286.51
271.63
285.88
552,752
+13.31(+4.88%)
May 30, 2019
270.86
277.29
269.67
272.58
221,959
+2.53(+0.94%)
May 29, 2019
268.78
270.97
267.83
270.05
370,175
+0.24(+0.09%)
May 28, 2019
276.76
279.55
269.14
269.81
2,235,929
-6.96(-2.51%)
May 24, 2019
280.58
283.11
276.27
276.76
391,593
-3.17(-1.13%)
May 23, 2019
278.87
282.45
276.94
279.93
332,776
-0.83(-0.30%)
May 22, 2019
280.89
283.07
278.89
280.77
307,627
+0.43(+0.15%)
May 21, 2019
282.11
287.02
278.64
280.34
355,795
-1.49(-0.53%)
May 20, 2019
278.93
282.73
278.93
281.82
253,036
+1.36(+0.49%)
May 17, 2019
276.37
281.33
275.80
280.46
489,726
+2.63(+0.95%)
May 16, 2019
276.93
279.07
276.40
277.83
278,904
+2.33(+0.85%)
May 15, 2019
274.63
279.14
273.95
275.50
322,351
-0.38(-0.14%)
May 14, 2019
270.88
277.93
270.88
275.87
449,788
+5.51(+2.04%)
May 13, 2019
266.08
270.68
264.86
270.36
282,845
+0.67(+0.25%)
May 10, 2019
265.98
270.55
264.72
269.69
286,689
+2.83(+1.06%)
May 09, 2019
267.47
269.12
264.09
266.86
295,064
-2.71(-1.00%)
May 08, 2019
268.75
271.37
267.65
269.57
263,718
+0.91(+0.34%)
May 07, 2019
277.04
280.12
268.56
268.65
391,303
-9.66(-3.47%)
May 06, 2019
271.11
281.64
271.11
278.31
421,154
+4.21(+1.53%)
May 03, 2019
271.97
276.41
271.36
274.10
260,791
+3.01(+1.11%)
May 02, 2019
270.62
272.60
268.63
271.10
276,598
+0.83(+0.31%)
May 01, 2019
267.59
271.87
266.00
270.26
292,117
+3.56(+1.33%)
Apr 30, 2019
265.16
268.22
263.09
266.71
259,370
+1.94(+0.73%)
Apr 29, 2019
261.06
266.48
259.67
264.76
374,784
+6.34(+2.45%)
Apr 26, 2019
252.68
259.46
252.68
258.42
291,576
+4.04(+1.59%)
Apr 25, 2019
252.03
255.69
249.92
254.37
220,606
+1.03(+0.41%)
Apr 24, 2019
252.35
255.75
245.89
253.34
420,590
+1.80(+0.72%)
Apr 23, 2019
251.98
252.51
249.75
251.54
589,479
+0.36(+0.14%)
Apr 22, 2019
252.61
253.35
250.58
251.18
354,162
-1.72(-0.68%)
Apr 18, 2019
250.98
253.29
250.59
252.90
488,396
+1.62(+0.64%)
Apr 17, 2019
252.89
253.85
250.33
251.28
296,029
-0.66(-0.26%)
Apr 16, 2019
251.47
253.60
249.96
251.94
653,129
+1.13(+0.45%)
Apr 15, 2019
249.46
251.23
248.94
250.81
329,690
+1.81(+0.73%)
Apr 12, 2019
247.47
249.33
246.75
249.00
218,526
+2.52(+1.02%)
Apr 11, 2019
248.55
249.32
245.96
246.48
288,813
-1.19(-0.48%)
Apr 10, 2019
248.97
249.10
247.03
247.67
222,744
-0.51(-0.20%)
Apr 09, 2019
246.39
249.69
246.19
248.17
199,893
+0.81(+0.33%)
Apr 08, 2019
243.29
247.62
241.18
247.36
230,188
+4.07(+1.67%)
Apr 05, 2019
238.04
243.51
237.91
243.29
200,680
+5.25(+2.21%)
Apr 04, 2019
236.85
238.55
231.05
238.04
316,407
+1.66(+0.70%)
Apr 03, 2019
239.71
244.88
235.13
236.38
256,683
-1.93(-0.81%)
Apr 02, 2019
237.15
239.15
235.55
238.30
257,495
+1.89(+0.80%)
Apr 01, 2019
237.77
239.03
234.37
236.42
204,819
+0.61(+0.26%)
Mar 29, 2019
237.64
237.94
235.45
235.80
196,610
-0.42(-0.18%)
Mar 28, 2019
235.27
239.50
234.06
236.22
174,347
+1.38(+0.59%)
Mar 27, 2019
233.82
235.83
232.76
234.84
156,540
+1.34(+0.57%)
Mar 26, 2019
230.72
234.30
229.19
233.50
197,260
+4.37(+1.91%)
Mar 25, 2019
228.83
229.97
227.21
229.13
196,974
+0.75(+0.33%)
Mar 22, 2019
229.00
230.84
227.28
228.39
187,844
-1.74(-0.76%)
Mar 21, 2019
226.69
231.25
226.63
230.13
282,036
+2.82(+1.24%)
Mar 20, 2019
225.85
229.56
225.85
227.31
243,737
+1.53(+0.68%)
Mar 19, 2019
228.51
228.51
225.17
225.78
191,916
-1.94(-0.85%)
Mar 18, 2019
224.31
227.97
224.31
227.72
236,994
+4.03(+1.80%)
Mar 15, 2019
222.01
224.82
220.84
223.69
361,183
+1.56(+0.70%)
Mar 14, 2019
221.01
222.75
219.67
222.13
203,521
+1.28(+0.58%)
Mar 13, 2019
221.09
224.06
219.66
220.84
371,328
+0.66(+0.30%)
Mar 12, 2019
217.68
222.22
216.32
220.18
269,163
+2.51(+1.15%)
Mar 11, 2019
216.86
219.54
214.16
217.67
303,820
+1.43(+0.66%)
Mar 08, 2019
215.22
216.96
213.03
216.25
322,884
+0.22(+0.10%)
Mar 07, 2019
221.00
224.96
215.35
216.03
279,470
-4.87(-2.20%)
Mar 06, 2019
224.71
225.20
218.88
220.89
291,655
-3.26(-1.45%)
Mar 05, 2019
227.41
228.66
224.05
224.15
297,286
-3.49(-1.53%)
Mar 04, 2019
232.81
232.81
227.17
227.64
261,385
-5.30(-2.27%)
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
.