CME Group (NQ: CME )

219.25 USD +1.56 (+0.72%)
Streaming Delayed Price Updated: 10:54 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 190.06 192.71 190.06 192.12 1,782,400 -0.24(-0.12%)
May 30, 2019 190.69 193.27 190.47 192.36 1,183,537 +1.84(+0.97%)
May 29, 2019 187.32 190.78 187.32 190.52 2,017,976 +3.26(+1.74%)
May 28, 2019 187.46 190.94 186.98 187.26 2,557,748 -0.66(-0.35%)
May 24, 2019 187.67 188.26 185.55 187.92 800,600 +1.12(+0.60%)
May 23, 2019 185.00 187.49 184.92 186.80 1,189,680 +0.98(+0.53%)
May 22, 2019 186.23 187.13 185.04 185.82 773,658 -0.75(-0.40%)
May 21, 2019 186.38 187.79 185.88 186.57 1,121,370 +0.81(+0.44%)
May 20, 2019 183.93 186.19 183.88 185.76 1,250,464 +1.91(+1.04%)
May 17, 2019 182.19 184.74 182.19 183.85 1,223,700 +1.06(+0.58%)
May 16, 2019 182.64 183.66 181.52 182.79 1,061,214 +0.96(+0.53%)
May 15, 2019 181.90 183.71 181.26 181.83 995,571 -1.46(-0.80%)
May 14, 2019 182.48 184.87 182.11 183.29 1,580,456 +0.99(+0.54%)
May 13, 2019 181.00 183.63 180.80 182.30 1,720,525 -0.64(-0.35%)
May 10, 2019 179.90 183.03 179.38 182.94 1,532,900 +2.93(+1.63%)
May 09, 2019 176.78 181.13 176.53 180.01 1,563,563 +1.79(+1.00%)
May 08, 2019 178.47 179.81 177.18 178.22 1,549,279 +0.11(+0.06%)
May 07, 2019 177.10 180.96 177.10 178.11 2,517,842 -0.04(-0.02%)
May 06, 2019 171.01 178.45 171.01 178.15 1,617,861 +4.24(+2.44%)
May 03, 2019 172.97 174.30 172.31 173.91 1,872,600 +1.11(+0.64%)
May 02, 2019 174.92 174.92 172.56 172.80 2,503,864 -2.50(-1.43%)
May 01, 2019 174.71 176.33 171.50 175.30 2,580,872 -3.60(-2.01%)
Apr 30, 2019 177.83 178.98 177.09 178.90 1,828,385 +1.37(+0.77%)
Apr 29, 2019 178.61 179.57 176.60 177.53 2,537,053 -1.48(-0.83%)
Apr 26, 2019 177.74 179.98 177.74 179.01 1,658,400 +1.00(+0.56%)
Apr 25, 2019 175.51 178.23 175.18 178.01 1,210,090 +1.80(+1.02%)
Apr 24, 2019 174.35 176.26 174.25 176.21 1,537,492 +1.42(+0.81%)
Apr 23, 2019 174.80 175.45 173.56 174.79 1,403,528 +0.01(+0.01%)
Apr 22, 2019 175.41 176.00 174.35 174.78 1,498,445 -1.58(-0.90%)
Apr 18, 2019 177.73 179.14 175.93 176.36 2,021,700 -0.56(-0.32%)
Apr 17, 2019 173.92 177.14 173.92 176.92 2,247,377 +3.00(+1.72%)
Apr 16, 2019 174.29 174.62 173.09 173.92 1,281,809 +0.52(+0.30%)
Apr 15, 2019 172.94 174.44 172.56 173.40 1,149,233 +0.48(+0.28%)
Apr 12, 2019 172.15 173.60 171.86 172.92 1,528,100 +2.38(+1.40%)
Apr 11, 2019 170.77 171.50 170.05 170.54 1,081,947 +0.48(+0.28%)
Apr 10, 2019 170.76 171.15 169.37 170.06 1,596,860 -0.70(-0.41%)
Apr 09, 2019 171.48 172.48 169.40 170.76 1,639,591 -1.63(-0.95%)
Apr 08, 2019 170.03 172.56 169.35 172.39 1,630,278 +2.30(+1.35%)
Apr 05, 2019 169.70 170.60 168.99 170.09 1,668,000 +0.73(+0.43%)
Apr 04, 2019 167.81 169.59 167.81 169.36 1,270,554 +0.92(+0.55%)
Apr 03, 2019 168.27 170.61 167.82 168.44 1,767,267 +0.37(+0.22%)
Apr 02, 2019 166.96 168.48 166.10 168.07 1,473,680 +1.52(+0.91%)
Apr 01, 2019 165.66 166.79 164.75 166.55 1,346,891 +1.97(+1.20%)
Mar 29, 2019 163.79 164.91 162.91 164.58 1,485,200 +1.82(+1.12%)
Mar 28, 2019 162.72 163.05 161.05 162.76 1,557,611 +0.18(+0.11%)
Mar 27, 2019 163.73 164.00 162.00 162.58 1,335,276 -1.57(-0.96%)
Mar 26, 2019 164.94 165.58 163.69 164.15 1,850,410 -0.02(-0.01%)
Mar 25, 2019 163.08 164.80 162.92 164.17 1,532,489 +0.85(+0.52%)
Mar 22, 2019 162.15 164.44 161.40 163.32 2,894,900 -1.01(-0.61%)
Mar 21, 2019 164.45 165.54 163.02 164.33 1,839,726 -0.46(-0.28%)
Mar 20, 2019 168.39 168.60 164.58 164.79 2,300,087 -3.94(-2.34%)
Mar 19, 2019 169.94 170.83 168.00 168.73 1,816,432 -1.16(-0.68%)
Mar 18, 2019 170.58 171.37 169.51 169.89 1,751,893 -0.25(-0.15%)
Mar 15, 2019 167.95 170.90 167.43 170.14 2,965,700 +1.71(+1.02%)
Mar 14, 2019 169.50 169.69 166.88 168.43 2,421,810 -1.26(-0.74%)
Mar 13, 2019 170.89 171.81 168.11 169.69 2,159,181 -0.68(-0.40%)
Mar 12, 2019 171.27 171.52 170.11 170.37 2,022,731 -0.45(-0.26%)
Mar 11, 2019 171.52 172.74 170.60 170.82 1,727,532 -0.72(-0.42%)
Mar 08, 2019 171.37 171.98 170.45 171.54 1,832,900 -0.96(-0.56%)
Mar 07, 2019 173.19 173.78 171.39 172.50 2,612,358 -1.75(-1.00%)
Mar 06, 2019 176.17 176.62 173.96 174.25 1,840,022 -1.74(-0.99%)
Mar 05, 2019 181.01 181.80 175.32 175.99 2,014,072 -4.31(-2.39%)
Mar 04, 2019 183.41 183.66 179.07 180.30 2,357,414 -2.29(-1.25%)
Mar 01, 2019 182.45 183.97 182.01 182.59 1,896,600 +0.68(+0.37%)
Feb 28, 2019 180.45 183.12 180.43 181.91 2,130,783 +2.05(+1.14%)
Feb 27, 2019 177.85 180.25 177.32 179.86 1,762,270 +1.75(+0.98%)
Feb 26, 2019 177.60 179.49 177.12 178.11 1,682,462 +0.62(+0.35%)
Feb 25, 2019 178.83 180.42 177.35 177.49 1,576,990 -0.57(-0.32%)
Feb 22, 2019 176.51 178.16 176.08 178.06 1,350,000 +1.57(+0.89%)
Feb 21, 2019 175.41 176.57 175.04 176.49 1,906,485 +0.90(+0.51%)
Feb 20, 2019 174.30 175.76 172.76 175.59 2,107,557 +1.29(+0.74%)
Feb 19, 2019 175.26 176.50 174.08 174.30 1,610,956 -1.10(-0.63%)
Feb 15, 2019 176.60 177.80 173.90 175.40 3,069,500 -2.00(-1.13%)
Feb 14, 2019 181.00 181.04 176.62 177.40 2,897,247 -3.00(-1.66%)
Feb 13, 2019 179.17 181.41 179.01 180.40 2,204,436 +1.47(+0.82%)
Feb 12, 2019 178.03 180.66 177.55 178.93 1,378,316 +1.61(+0.91%)
Feb 11, 2019 178.55 179.15 177.20 177.32 1,064,800 -0.88(-0.49%)
Feb 08, 2019 176.95 179.12 176.51 178.20 1,359,900 +0.97(+0.55%)
Feb 07, 2019 176.36 177.24 173.70 177.23 1,731,474 -0.53(-0.30%)
Feb 06, 2019 178.14 178.60 176.81 177.76 1,620,181 -1.02(-0.57%)
Feb 05, 2019 179.58 180.13 176.48 178.78 2,509,828 -2.76(-1.52%)
Feb 04, 2019 183.14 183.77 175.58 181.54 2,395,242 -1.90(-1.04%)
Feb 01, 2019 182.98 185.22 182.30 183.44 1,495,900 +1.16(+0.64%)
Jan 31, 2019 179.73 182.54 179.03 182.28 1,777,336 +1.91(+1.06%)
Jan 30, 2019 181.26 182.84 179.81 180.37 1,547,300 -0.82(-0.45%)
Jan 29, 2019 184.81 185.09 180.24 181.19 1,273,081 -3.77(-2.04%)
Jan 28, 2019 185.52 186.48 184.60 184.96 1,100,684 -0.98(-0.53%)
Jan 25, 2019 187.15 188.08 185.52 185.94 1,508,500 -0.38(-0.20%)
Jan 24, 2019 187.57 187.59 185.65 186.32 1,466,862 -1.50(-0.80%)
Jan 23, 2019 186.54 188.04 185.60 187.82 1,317,440 +1.49(+0.80%)
Jan 22, 2019 183.17 186.94 182.94 186.33 1,677,539 +2.90(+1.58%)
Jan 18, 2019 182.26 184.00 180.81 183.43 1,528,300 +2.17(+1.20%)
Jan 17, 2019 182.03 182.93 180.84 181.26 1,506,938 -1.03(-0.57%)
Jan 16, 2019 182.70 183.72 181.77 182.29 1,086,151 +0.33(+0.18%)
Jan 15, 2019 177.49 182.73 177.49 181.96 1,472,797 +3.29(+1.84%)
Jan 14, 2019 178.88 180.22 177.85 178.67 1,687,740 -1.88(-1.04%)
Jan 11, 2019 178.05 180.62 177.35 180.55 1,326,400 +0.70(+0.39%)
Jan 10, 2019 177.64 180.26 177.21 179.85 2,583,153 +1.29(+0.72%)
Jan 09, 2019 182.08 182.50 177.75 178.56 2,993,013 -4.10(-2.24%)
Jan 08, 2019 185.12 185.35 180.56 182.66 1,569,302 -1.09(-0.59%)
Jan 07, 2019 183.13 185.33 182.90 183.75 1,544,418 -0.93(-0.50%)
Jan 04, 2019 183.52 185.31 181.16 184.68 2,250,700 +3.18(+1.75%)
Jan 03, 2019 185.30 187.62 181.15 181.50 2,274,070 -4.08(-2.20%)
Jan 02, 2019 186.46 187.83 184.72 185.58 1,771,526 -2.54(-1.35%)
Dec 31, 2018 186.81 188.45 185.81 188.12 1,459,600 +2.01(+1.08%)
Dec 28, 2018 185.72 188.08 183.71 186.11 1,315,300 +1.79(+0.97%)
Dec 27, 2018 179.50 184.57 178.09 184.32 1,847,187 +2.00(+1.10%)
Dec 26, 2018 177.12 182.42 174.50 182.32 1,808,541 +5.70(+3.23%)
Dec 24, 2018 181.46 183.00 176.60 176.62 1,210,900 -6.03(-3.30%)
Dec 21, 2018 184.09 189.33 181.68 182.65 4,926,700 -2.25(-1.22%)
Dec 20, 2018 185.51 187.96 183.89 184.90 2,657,969 -0.63(-0.34%)
Dec 19, 2018 182.55 188.55 181.72 185.53 2,850,722 +2.74(+1.50%)
Dec 18, 2018 186.41 187.99 181.49 182.79 2,151,993 -2.80(-1.51%)
Dec 17, 2018 187.31 188.79 184.90 185.59 1,925,257 -2.05(-1.09%)
Dec 14, 2018 186.87 188.37 185.64 187.64 1,606,900 -0.30(-0.16%)
Dec 13, 2018 188.08 188.92 185.87 187.94 1,908,324 -0.63(-0.33%)
Dec 12, 2018 191.43 192.89 188.41 188.57 2,265,685 -0.94(-0.50%)
Dec 11, 2018 192.14 192.66 188.51 189.51 2,745,596 -0.84(-0.44%)
Dec 10, 2018 186.70 190.74 185.21 190.35 1,946,889 +3.24(+1.73%)
Dec 07, 2018 188.81 191.39 186.19 187.11 1,821,000 -1.91(-1.01%)
Dec 06, 2018 188.00 189.16 183.43 189.02 2,886,049 +0.82(+0.44%)
Dec 04, 2018 188.73 189.28 186.51 188.20 2,626,300 +0.09(+0.05%)
Dec 03, 2018 190.10 191.96 186.32 188.11 2,571,339 -1.97(-1.04%)
Nov 30, 2018 187.62 190.77 187.41 190.08 3,245,900 +1.17(+0.62%)
Nov 29, 2018 186.45 189.40 184.10 188.91 2,602,165 +1.80(+0.96%)
Nov 28, 2018 192.58 192.93 186.30 187.11 2,959,523 -7.04(-3.63%)
Nov 27, 2018 191.15 194.48 191.08 194.15 1,684,089 +2.63(+1.37%)
Nov 26, 2018 190.00 192.14 189.95 191.52 1,643,989 +2.21(+1.17%)
Nov 23, 2018 189.42 189.86 188.21 189.31 1,084,800 -0.70(-0.37%)
Nov 21, 2018 190.01 190.01 190.01 0 -2.15(-1.12%)
Nov 20, 2018 194.50 194.82 190.62 192.16 2,652,855 -3.45(-1.76%)
Nov 19, 2018 195.60 197.08 194.41 195.61 2,009,768 +0.00(+0.00%)
Nov 16, 2018 191.09 196.17 190.81 195.61 2,286,900 +4.05(+2.11%)
Nov 15, 2018 187.10 191.64 186.67 191.56 2,965,572 +3.50(+1.86%)
Nov 14, 2018 188.17 190.21 185.69 188.06 2,236,281 +0.73(+0.39%)
Nov 13, 2018 187.20 187.89 185.60 187.33 2,683,454 +0.88(+0.47%)
Nov 12, 2018 189.13 190.19 186.23 186.45 2,446,313 -3.29(-1.73%)
Nov 09, 2018 189.60 190.43 187.26 189.74 2,459,900 +0.31(+0.16%)
Nov 08, 2018 188.62 189.80 187.87 189.43 2,188,031 +0.74(+0.39%)
Nov 07, 2018 187.76 188.74 185.98 188.69 3,069,281 +2.29(+1.23%)
Nov 06, 2018 186.23 188.49 185.99 186.40 2,595,435 +0.90(+0.49%)
Nov 05, 2018 184.54 186.76 184.22 185.50 3,390,230 +1.64(+0.89%)
Nov 02, 2018 184.61 186.66 182.97 183.86 1,795,800 +0.11(+0.06%)
Nov 01, 2018 183.76 186.59 183.06 183.75 3,398,256 +0.51(+0.28%)
Oct 31, 2018 183.00 185.11 182.08 183.24 3,117,811 +0.77(+0.42%)
Oct 30, 2018 180.51 182.71 179.56 182.47 1,751,036 +3.08(+1.72%)
Oct 29, 2018 180.43 181.98 177.05 179.39 1,518,706 +0.75(+0.42%)
Oct 26, 2018 176.83 180.88 176.22 178.64 2,027,000 +1.17(+0.66%)
Oct 25, 2018 182.32 182.32 175.27 177.47 2,932,633 -3.61(-1.99%)
Oct 24, 2018 180.10 183.67 179.37 181.08 1,810,594 +0.28(+0.15%)
Oct 23, 2018 178.26 181.87 178.26 180.80 1,534,860 -0.42(-0.23%)
Oct 22, 2018 183.27 183.27 180.79 181.22 1,477,883 -1.43(-0.78%)
Oct 19, 2018 180.85 183.79 180.62 182.65 1,735,600 +0.73(+0.40%)
Oct 18, 2018 181.28 183.20 180.74 181.92 1,497,126 +0.60(+0.33%)
Oct 17, 2018 178.89 181.60 177.10 181.32 1,748,587 +3.26(+1.83%)
Oct 16, 2018 174.45 178.27 174.01 178.06 1,626,624 +4.24(+2.44%)
Oct 15, 2018 175.83 176.18 173.55 173.82 1,534,431 -2.68(-1.52%)
Oct 12, 2018 176.42 177.55 173.28 176.50 1,766,700 +0.47(+0.27%)
Oct 11, 2018 179.86 180.57 174.36 176.03 3,358,728 -4.22(-2.34%)
Oct 10, 2018 181.91 182.48 179.48 180.25 2,406,428 -0.91(-0.50%)
Oct 09, 2018 180.00 182.09 179.81 181.16 1,543,708 +0.25(+0.14%)
Oct 08, 2018 181.43 181.63 179.85 180.91 1,227,853 -0.78(-0.43%)
Oct 05, 2018 180.95 182.97 180.95 181.69 1,672,400 +1.18(+0.65%)
Oct 04, 2018 175.72 181.73 175.45 180.51 2,360,829 +5.06(+2.88%)
Oct 03, 2018 175.57 176.13 174.48 175.45 1,128,207 +0.95(+0.54%)
Oct 02, 2018 174.14 174.74 172.55 174.50 1,704,282 +0.25(+0.14%)
Oct 01, 2018 171.35 174.29 170.49 174.25 1,041,879 +4.04(+2.37%)
Sep 28, 2018 171.20 172.17 170.04 170.21 1,439,700 -1.72(-1.00%)
Sep 27, 2018 173.12 174.04 171.85 171.93 1,017,028 -1.07(-0.62%)
Sep 26, 2018 173.60 174.38 172.40 173.00 1,403,831 -0.60(-0.35%)
Sep 25, 2018 175.11 175.40 173.13 173.60 1,459,384 -1.15(-0.66%)
Sep 24, 2018 174.95 175.86 174.13 174.75 1,246,960 -0.37(-0.21%)
Sep 21, 2018 174.71 175.36 173.65 175.12 2,100,100 +0.74(+0.42%)
Sep 20, 2018 174.49 174.94 173.37 174.38 912,432 +0.77(+0.44%)
Sep 19, 2018 173.00 173.86 171.96 173.61 1,156,648 +1.21(+0.70%)
Sep 18, 2018 171.53 172.97 171.53 172.40 1,122,505 +0.56(+0.33%)
Sep 17, 2018 172.68 173.25 171.65 171.84 944,907 -1.31(-0.76%)
Sep 14, 2018 172.83 173.92 172.45 173.15 886,200 +0.84(+0.49%)
Sep 13, 2018 171.74 173.37 171.58 172.31 1,095,822 +0.66(+0.38%)
Sep 12, 2018 172.44 173.00 170.31 171.65 1,010,777 -1.38(-0.80%)
Sep 11, 2018 174.49 174.62 172.87 173.03 1,082,189 -1.07(-0.61%)
Sep 10, 2018 174.62 175.58 174.09 174.10 1,071,109 +0.32(+0.18%)
Sep 07, 2018 172.57 174.26 172.35 173.78 1,399,000 +0.28(+0.16%)
Sep 06, 2018 172.08 174.06 171.30 173.50 1,470,650 +2.21(+1.29%)
Sep 05, 2018 176.95 177.35 170.85 171.29 2,587,460 -5.76(-3.25%)
Sep 04, 2018 174.73 177.07 174.73 177.05 1,721,926 +2.32(+1.33%)
Aug 31, 2018 174.73 174.73 174.73 0 +1.42(+0.82%)
Aug 30, 2018 171.88 173.48 171.52 173.31 1,229,595 +1.14(+0.66%)
Aug 29, 2018 169.45 172.22 169.28 172.17 1,638,773 +2.57(+1.52%)
Aug 28, 2018 170.64 171.14 169.29 169.60 1,046,897 -0.98(-0.57%)
Aug 27, 2018 169.98 171.96 169.93 170.58 1,337,545 +1.26(+0.74%)
Aug 24, 2018 168.03 169.46 167.20 169.32 909,000 +1.65(+0.98%)
Aug 23, 2018 166.90 168.70 166.90 167.67 1,048,236 +0.78(+0.47%)
Aug 22, 2018 166.56 167.71 166.40 166.89 707,315 -0.47(-0.28%)
Aug 21, 2018 169.40 169.88 167.00 167.36 1,439,544 -2.32(-1.37%)
Aug 20, 2018 169.35 170.49 169.21 169.68 900,719 +0.30(+0.18%)
Aug 17, 2018 168.68 170.11 167.70 169.38 1,729,200 +0.90(+0.53%)
Aug 16, 2018 168.86 169.55 168.01 168.48 1,311,277 +0.81(+0.48%)
Aug 15, 2018 165.86 167.94 165.63 167.67 1,650,967 +1.36(+0.82%)
Aug 14, 2018 164.00 166.54 163.97 166.31 1,208,109 +2.36(+1.44%)
Aug 13, 2018 163.99 166.08 163.62 163.95 1,161,892 +0.03(+0.02%)
Aug 10, 2018 162.26 164.20 161.77 163.92 1,146,200 +0.95(+0.58%)
Aug 09, 2018 163.69 163.88 162.71 162.97 887,103 -0.77(-0.47%)
Aug 08, 2018 163.40 164.18 162.07 163.74 1,187,782 +0.32(+0.20%)
Aug 07, 2018 162.65 163.85 162.09 163.42 1,011,842 +1.55(+0.96%)
Aug 06, 2018 161.63 162.57 161.32 161.87 1,106,587 +0.24(+0.15%)
Aug 03, 2018 161.17 162.35 159.99 161.63 959,200 +0.59(+0.37%)
Aug 02, 2018 161.43 162.20 158.86 161.04 1,350,527 -0.39(-0.24%)
Aug 01, 2018 159.86 163.59 159.07 161.43 1,529,914 +2.31(+1.45%)
Jul 31, 2018 161.49 161.88 158.35 159.12 1,547,716 -2.09(-1.30%)
Jul 30, 2018 165.50 165.77 160.79 161.21 1,267,181 -4.28(-2.59%)
Jul 27, 2018 166.00 166.90 165.39 165.49 1,530,500 -0.97(-0.58%)
Jul 26, 2018 171.89 171.99 166.26 166.46 2,283,098 -3.06(-1.81%)
Jul 25, 2018 168.00 169.91 167.85 169.52 1,657,021 +1.06(+0.63%)
Jul 24, 2018 168.96 169.53 167.67 168.46 1,403,322 -0.84(-0.50%)
Jul 23, 2018 169.00 169.73 168.03 169.30 1,314,778 +0.30(+0.18%)
Jul 20, 2018 168.38 169.15 167.33 169.00 979,745 +0.15(+0.09%)
Jul 19, 2018 170.79 171.48 168.79 168.85 1,290,631 -2.17(-1.27%)
Jul 18, 2018 169.46 171.49 169.10 171.02 1,029,156 +2.00(+1.18%)
Jul 17, 2018 168.22 169.18 167.32 169.02 889,357 +0.80(+0.48%)
Jul 16, 2018 166.83 168.47 166.15 168.22 721,043 +1.31(+0.78%)
Jul 13, 2018 166.96 167.18 165.13 166.91 1,021,144 +0.21(+0.13%)
Jul 12, 2018 167.40 164.99 166.70 1,236,295 +1.27(+0.77%)
Jul 11, 2018 162.87 165.79 162.17 165.43 1,407,219 +1.26(+0.77%)
Jul 10, 2018 163.64 164.89 162.55 164.17 1,399,694 +0.64(+0.39%)
Jul 09, 2018 161.21 163.80 161.00 163.53 1,651,922 +3.10(+1.93%)
Jul 06, 2018 160.08 161.53 159.51 160.43 1,574,250 +0.13(+0.08%)
Jul 05, 2018 161.44 161.44 159.36 160.30 1,334,546 -0.82(-0.51%)
Jul 03, 2018 161.12 161.12 161.12 0 -2.87(-1.75%)
Jul 02, 2018 163.48 164.06 162.98 163.99 917,806 +0.07(+0.04%)
Jun 29, 2018 164.67 165.93 163.85 163.92 1,686,709 +0.06(+0.04%)
Jun 28, 2018 163.62 165.00 162.38 163.86 1,100,116 +0.67(+0.41%)
Jun 27, 2018 163.02 166.44 162.51 163.19 1,406,912 -2.36(-1.43%)
Jun 26, 2018 166.86 168.55 165.20 165.55 1,646,302 -0.94(-0.56%)
Jun 25, 2018 168.20 168.20 165.15 166.49 1,327,093 -1.93(-1.15%)
Jun 22, 2018 168.84 169.97 167.79 168.42 1,967,044 +0.20(+0.12%)
Jun 21, 2018 167.03 168.77 165.12 168.22 1,408,043 +1.01(+0.60%)
Jun 20, 2018 167.87 168.87 167.09 167.21 1,231,565 +0.25(+0.15%)
Jun 19, 2018 167.85 168.72 166.40 166.96 2,017,398 -2.24(-1.32%)
Jun 18, 2018 169.00 169.72 168.38 169.20 1,117,226 -0.63(-0.37%)
Jun 15, 2018 170.40 168.86 169.83 2,074,769 +0.97(+0.57%)
Jun 14, 2018 170.79 172.21 168.17 168.86 1,684,597 -1.62(-0.95%)
Jun 13, 2018 170.28 171.67 169.31 170.48 1,547,596 +0.26(+0.15%)
Jun 12, 2018 170.34 170.90 168.66 170.22 1,217,646 -0.41(-0.24%)
Jun 11, 2018 171.25 171.43 169.64 170.63 1,449,922 -0.34(-0.20%)
Jun 08, 2018 171.41 171.69 169.69 170.97 1,428,055 -0.77(-0.45%)
Jun 07, 2018 173.49 173.76 170.80 171.74 1,926,915 -1.80(-1.04%)
Jun 06, 2018 174.36 173.54 2,257,335 +3.08(+1.81%)
Jun 05, 2018 169.08 170.79 169.08 170.46 2,619,253 +0.16(+0.09%)
Jun 04, 2018 167.67 170.48 167.52 170.30 1,984,823 +2.77(+1.65%)
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.