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 (%)
Jun 29, 2018
155.72
157.27
155.26
155.72
639,720
+0.77(+0.50%)
Jun 28, 2018
153.79
155.50
152.99
154.95
567,594
+1.00(+0.65%)
Jun 27, 2018
156.84
157.25
153.95
153.96
677,045
-2.62(-1.67%)
Jun 26, 2018
158.51
159.03
156.55
156.57
567,206
-2.10(-1.32%)
Jun 25, 2018
161.07
161.35
156.94
158.67
714,116
-1.95(-1.21%)
Jun 22, 2018
161.47
161.47
159.79
160.62
1,045,931
-0.12(-0.08%)
Jun 21, 2018
162.21
162.51
159.65
160.74
864,600
-0.90(-0.55%)
Jun 20, 2018
162.51
163.47
161.52
161.64
493,975
-0.05(-0.03%)
Jun 19, 2018
160.52
161.72
159.60
161.68
456,094
+0.17(+0.11%)
Jun 18, 2018
161.83
161.83
160.16
161.51
623,701
-1.10(-0.68%)
Jun 15, 2018
162.77
162.24
162.62
763,290
+0.38(+0.23%)
Jun 14, 2018
162.79
163.92
161.08
162.24
640,988
+0.14(+0.09%)
Jun 13, 2018
160.35
163.48
159.69
162.10
838,147
+2.32(+1.45%)
Jun 12, 2018
157.11
159.86
157.11
159.78
546,784
+3.06(+1.95%)
Jun 11, 2018
156.47
157.42
156.47
156.72
317,792
+0.19(+0.12%)
Jun 08, 2018
155.57
156.85
155.02
156.53
428,888
+1.01(+0.65%)
Jun 07, 2018
156.28
157.28
155.09
155.53
561,222
-0.22(-0.14%)
Jun 06, 2018
156.22
155.74
511,930
+1.64(+1.06%)
Jun 05, 2018
154.00
155.43
153.50
154.11
597,055
+0.22(+0.14%)
Jun 04, 2018
154.65
154.66
153.08
153.89
408,004
+0.08(+0.05%)
Jun 01, 2018
153.04
154.75
152.60
153.81
745,752
+0.78(+0.51%)
May 31, 2018
152.53
154.48
151.85
153.03
997,723
+0.55(+0.36%)
May 30, 2018
150.39
152.76
149.82
152.49
454,690
+2.93(+1.96%)
May 29, 2018
150.36
150.55
148.09
149.56
986,617
-0.43(-0.29%)
May 25, 2018
149.99
149.99
149.99
0
+0.20(+0.13%)
May 24, 2018
148.83
150.00
148.03
149.79
459,804
+0.72(+0.49%)
May 23, 2018
146.82
149.07
146.74
149.07
459,567
+1.72(+1.17%)
May 22, 2018
148.98
149.37
147.32
147.35
507,610
-1.37(-0.92%)
May 21, 2018
147.62
149.04
147.62
148.72
536,883
+1.69(+1.15%)
May 18, 2018
147.53
148.19
146.55
147.04
896,206
-0.53(-0.36%)
May 17, 2018
148.94
148.94
146.86
147.56
436,102
-1.11(-0.75%)
May 16, 2018
148.94
150.02
148.32
148.67
427,020
-0.37(-0.25%)
May 15, 2018
149.59
150.79
148.41
149.04
621,558
-1.72(-1.14%)
May 14, 2018
151.19
152.40
149.52
150.76
920,058
-0.40(-0.27%)
May 11, 2018
150.25
151.61
149.94
151.16
752,237
+1.05(+0.70%)
May 10, 2018
147.87
150.21
146.50
150.11
554,599
+3.02(+2.06%)
May 09, 2018
146.16
147.51
145.66
147.09
464,494
+1.24(+0.85%)
May 08, 2018
144.30
146.16
144.16
145.85
741,917
+0.37(+0.25%)
May 07, 2018
143.49
146.30
142.41
145.48
646,265
+2.62(+1.83%)
May 04, 2018
139.17
143.33
138.44
142.86
637,135
+2.75(+1.96%)
May 03, 2018
137.11
140.37
135.25
140.11
1,404,360
-1.16(-0.82%)
May 02, 2018
141.16
143.11
140.94
141.28
1,165,351
-0.21(-0.15%)
May 01, 2018
140.51
142.11
140.21
141.48
599,929
+0.78(+0.55%)
Apr 30, 2018
141.30
143.76
140.60
140.70
931,106
-0.35(-0.25%)
Apr 27, 2018
140.43
141.54
139.54
141.05
587,319
+0.56(+0.40%)
Apr 26, 2018
140.79
141.10
138.53
140.49
521,275
+0.37(+0.26%)
Apr 25, 2018
138.82
140.26
137.53
140.12
764,379
+1.43(+1.03%)
Apr 24, 2018
141.31
142.19
138.19
138.69
567,949
-2.17(-1.54%)
Apr 23, 2018
140.93
141.45
140.25
140.86
558,149
+0.38(+0.27%)
Apr 20, 2018
140.98
141.40
139.57
140.48
574,220
-0.38(-0.27%)
Apr 19, 2018
141.03
141.64
140.66
140.86
536,188
-0.40(-0.29%)
Apr 18, 2018
141.35
142.03
140.52
141.26
650,057
+0.29(+0.21%)
Apr 17, 2018
141.12
141.71
140.70
140.97
501,331
+0.88(+0.63%)
Apr 16, 2018
139.93
141.10
139.43
140.09
947,823
+1.47(+1.06%)
Apr 13, 2018
141.26
141.51
137.88
138.62
1,008,281
-1.59(-1.13%)
Apr 12, 2018
140.16
141.47
139.82
140.20
990,576
+0.99(+0.71%)
Apr 11, 2018
138.94
140.34
138.37
139.22
1,145,254
-0.75(-0.54%)
Apr 10, 2018
139.60
140.34
137.82
139.97
929,398
+2.27(+1.65%)
Apr 09, 2018
136.27
139.73
136.18
137.70
1,289,852
+2.42(+1.79%)
Apr 06, 2018
136.29
138.19
134.34
135.27
1,153,871
-2.31(-1.68%)
Apr 05, 2018
138.73
138.94
137.37
137.58
984,165
-0.18(-0.13%)
Apr 04, 2018
135.46
139.13
135.28
137.76
2,645,457
+0.93(+0.68%)
Apr 03, 2018
137.41
137.90
134.13
136.83
23,800,118
-0.22(-0.16%)
Apr 02, 2018
140.39
140.43
135.37
137.05
1,207,248
-3.31(-2.36%)
Mar 29, 2018
140.36
140.36
140.36
0
-1.01(-0.72%)
Mar 28, 2018
144.66
144.77
141.33
141.38
989,442
-3.28(-2.27%)
Mar 27, 2018
150.23
150.23
144.15
144.66
960,780
-4.35(-2.92%)
Mar 26, 2018
146.87
149.99
146.50
149.00
1,227,316
+4.32(+2.99%)
Mar 23, 2018
146.50
148.10
144.32
144.68
1,131,163
-1.94(-1.32%)
Mar 22, 2018
147.32
149.75
146.43
146.62
1,230,017
-2.00(-1.35%)
Mar 21, 2018
148.37
149.62
146.31
148.62
1,318,538
+0.17(+0.11%)
Mar 20, 2018
146.05
148.88
145.61
148.45
537,690
+2.54(+1.74%)
Mar 19, 2018
144.79
146.14
144.08
145.91
874,648
+0.38(+0.26%)
Mar 16, 2018
146.00
146.44
144.87
145.54
1,520,690
+0.03(+0.02%)
Mar 15, 2018
145.04
145.97
143.59
145.51
506,059
+0.49(+0.34%)
Mar 14, 2018
143.29
145.55
142.55
145.02
959,707
+2.62(+1.84%)
Mar 13, 2018
145.16
145.57
141.72
142.40
625,058
-2.26(-1.56%)
Mar 12, 2018
144.00
145.06
142.96
144.66
651,072
+0.87(+0.61%)
Mar 09, 2018
142.67
144.96
141.87
143.79
707,197
+2.38(+1.69%)
Mar 08, 2018
140.09
141.41
139.30
141.41
454,680
+2.14(+1.54%)
Mar 07, 2018
139.79
137.56
139.26
508,182
-0.65(-0.46%)
Mar 06, 2018
137.44
139.95
136.71
139.91
558,899
+2.87(+2.10%)
Mar 05, 2018
133.53
138.47
133.50
137.04
674,384
+2.45(+1.82%)
Mar 02, 2018
132.56
134.96
131.93
134.59
511,889
+0.63(+0.47%)
Mar 01, 2018
133.25
135.11
132.49
133.96
536,934
+1.06(+0.80%)
Feb 28, 2018
134.27
136.65
132.78
132.90
567,106
-1.24(-0.92%)
Feb 27, 2018
135.87
136.56
134.10
134.14
495,219
-1.48(-1.09%)
Feb 26, 2018
136.83
137.53
135.05
135.62
441,190
-0.54(-0.39%)
Feb 23, 2018
135.28
136.32
134.26
136.16
313,675
+1.99(+1.48%)
Feb 22, 2018
135.02
135.26
133.82
134.17
399,546
+0.07(+0.06%)
Feb 21, 2018
135.59
138.03
133.97
134.09
541,755
-1.49(-1.10%)
Feb 20, 2018
135.00
136.70
134.86
135.58
324,600
-0.58(-0.43%)
Feb 16, 2018
136.17
136.17
136.17
0
-3.03(-2.18%)
Feb 15, 2018
137.49
139.92
135.32
139.20
1,026,375
+2.78(+2.04%)
Feb 14, 2018
131.18
136.70
130.53
136.42
735,305
+4.74(+3.60%)
Feb 13, 2018
128.54
132.34
127.79
131.68
607,620
+2.87(+2.22%)
Feb 12, 2018
129.15
130.69
127.56
128.81
532,487
+0.98(+0.77%)
Feb 09, 2018
127.29
128.77
122.94
127.83
906,629
+2.50(+2.00%)
Feb 08, 2018
131.25
131.82
125.25
125.33
1,092,398
-5.57(-4.26%)
Feb 07, 2018
129.90
132.28
128.54
130.90
796,291
+0.81(+0.63%)
Feb 06, 2018
124.51
130.81
123.62
130.09
1,282,063
+1.08(+0.83%)
Feb 05, 2018
132.59
133.64
128.17
129.01
502,773
-4.49(-3.36%)
Feb 02, 2018
137.64
139.13
133.30
133.50
800,621
-3.55(-2.59%)
Feb 01, 2018
134.64
139.70
133.00
137.05
1,233,115
+6.64(+5.09%)
Jan 31, 2018
130.08
130.96
128.59
130.41
798,232
+0.87(+0.67%)
Jan 30, 2018
128.31
130.66
126.93
129.53
575,361
+0.23(+0.18%)
Jan 29, 2018
131.27
132.95
129.25
129.30
440,487
-2.36(-1.79%)
Jan 26, 2018
129.72
131.75
128.48
131.66
375,251
+2.54(+1.97%)
Jan 25, 2018
130.24
130.24
128.50
129.12
501,847
-0.20(-0.15%)
Jan 24, 2018
131.65
132.06
129.26
129.32
390,238
-1.90(-1.45%)
Jan 23, 2018
130.59
131.47
129.27
131.22
236,550
+0.78(+0.60%)
Jan 22, 2018
129.51
130.49
128.65
130.44
247,686
+0.96(+0.74%)
Jan 19, 2018
128.64
129.59
128.52
129.49
231,025
+1.34(+1.04%)
Jan 18, 2018
127.46
128.98
126.74
128.15
326,744
+0.95(+0.75%)
Jan 17, 2018
126.56
128.12
126.56
127.19
447,160
+1.38(+1.09%)
Jan 16, 2018
127.14
128.10
125.69
125.82
283,647
-1.46(-1.15%)
Jan 12, 2018
127.28
127.28
127.28
0
+1.06(+0.84%)
Jan 11, 2018
125.53
126.67
125.28
126.22
513,331
+0.95(+0.76%)
Jan 10, 2018
125.60
124.61
125.27
258,340
-0.33(-0.26%)
Jan 09, 2018
125.11
125.82
124.57
125.60
318,097
+0.83(+0.67%)
Jan 08, 2018
124.59
125.39
124.40
124.77
231,956
+0.17(+0.14%)
Jan 05, 2018
123.44
124.66
123.21
124.60
422,638
+1.28(+1.04%)
Jan 04, 2018
121.86
124.09
121.86
123.32
493,105
+1.91(+1.57%)
Jan 03, 2018
119.98
121.50
119.98
121.41
467,006
+1.82(+1.52%)
Jan 02, 2018
119.43
119.93
118.89
119.59
601,056
+1.07(+0.90%)
Dec 29, 2017
118.52
118.52
118.52
0
+0.15(+0.13%)
Dec 28, 2017
117.83
118.61
116.22
118.37
511,162
+0.85(+0.73%)
Dec 27, 2017
117.77
118.45
117.02
117.52
606,918
-0.12(-0.10%)
Dec 26, 2017
119.80
119.98
117.22
117.64
412,717
-2.56(-2.13%)
Dec 22, 2017
120.38
120.38
118.66
120.20
244,183
-0.27(-0.23%)
Dec 21, 2017
120.37
121.17
120.03
120.47
346,812
+0.43(+0.36%)
Dec 20, 2017
119.84
121.26
118.98
120.04
377,963
+1.11(+0.94%)
Dec 19, 2017
119.34
120.28
118.43
118.92
428,004
-0.29(-0.24%)
Dec 18, 2017
120.32
120.59
118.45
119.21
820,016
-0.61(-0.51%)
Dec 15, 2017
119.99
121.83
119.25
119.82
767,916
+0.36(+0.30%)
Dec 14, 2017
118.98
119.95
118.88
119.47
395,955
+0.24(+0.20%)
Dec 13, 2017
120.08
120.54
118.94
119.22
784,504
-0.67(-0.55%)
Dec 12, 2017
120.16
121.46
119.50
119.89
1,155,993
-0.32(-0.27%)
Dec 11, 2017
119.53
120.54
119.36
120.21
424,170
+0.59(+0.49%)
Dec 08, 2017
120.35
120.62
119.38
119.62
346,799
-0.47(-0.39%)
Dec 07, 2017
119.56
121.06
119.21
120.08
289,793
+0.20(+0.16%)
Dec 06, 2017
121.35
119.68
119.89
235,439
-0.34(-0.28%)
Dec 05, 2017
119.62
121.13
119.33
120.22
404,845
+0.74(+0.62%)
Dec 04, 2017
121.69
122.31
119.25
119.48
637,656
-1.29(-1.07%)
Dec 01, 2017
120.50
120.89
118.33
120.78
376,406
+0.23(+0.19%)
Nov 30, 2017
120.07
121.01
119.50
120.54
513,207
+0.91(+0.76%)
Nov 29, 2017
121.56
121.68
118.42
119.64
454,058
-1.52(-1.25%)
Nov 28, 2017
121.22
121.73
120.52
121.15
500,535
+0.56(+0.47%)
Nov 27, 2017
120.91
121.08
120.27
120.59
300,416
-0.14(-0.12%)
Nov 24, 2017
119.91
120.93
119.42
120.73
102,103
+1.31(+1.10%)
Nov 22, 2017
119.60
120.68
118.39
119.42
325,182
+0.00(+0.00%)
Nov 21, 2017
120.42
120.73
118.88
119.42
466,865
+0.29(+0.24%)
Nov 20, 2017
118.98
120.19
118.77
119.13
256,671
+0.57(+0.48%)
Nov 17, 2017
116.93
118.71
116.93
118.56
293,915
+1.12(+0.96%)
Nov 16, 2017
116.30
118.70
116.30
117.43
437,678
+1.43(+1.24%)
Nov 15, 2017
116.03
117.28
115.60
116.00
314,235
-0.83(-0.71%)
Nov 14, 2017
116.66
118.09
116.50
116.83
484,598
-0.32(-0.27%)
Nov 13, 2017
116.29
117.53
116.06
117.15
375,592
+0.41(+0.35%)
Nov 10, 2017
119.25
119.25
116.60
116.74
334,202
-2.67(-2.24%)
Nov 09, 2017
118.10
119.47
117.56
119.41
330,017
+0.73(+0.61%)
Nov 08, 2017
117.87
119.18
117.81
118.68
244,379
+1.05(+0.89%)
Nov 07, 2017
119.14
119.52
117.28
117.64
280,887
-1.61(-1.35%)
Nov 06, 2017
118.15
119.32
117.65
119.24
774,796
+1.55(+1.32%)
Nov 03, 2017
117.63
118.63
114.40
117.69
611,928
+0.58(+0.49%)
Nov 02, 2017
108.70
118.80
107.54
117.11
792,298
+7.31(+6.66%)
Nov 01, 2017
110.38
111.51
109.51
109.80
587,289
+0.22(+0.20%)
Oct 31, 2017
109.21
110.31
108.94
109.59
940,323
-0.27(-0.25%)
Oct 30, 2017
111.37
111.72
109.65
109.86
482,346
-2.19(-1.96%)
Oct 27, 2017
113.11
113.11
111.38
112.05
567,296
-0.23(-0.21%)
Oct 26, 2017
111.22
112.91
110.86
112.28
1,074,480
+1.60(+1.44%)
Oct 25, 2017
112.64
112.82
110.46
110.69
529,874
-1.78(-1.59%)
Oct 24, 2017
114.07
114.07
112.33
112.47
420,876
-1.17(-1.03%)
Oct 23, 2017
114.53
114.61
113.53
113.64
331,650
-0.28(-0.25%)
Oct 20, 2017
114.85
115.21
113.78
113.92
330,862
+0.00(+0.00%)
Oct 19, 2017
113.96
114.36
113.17
113.92
397,718
-0.55(-0.48%)
Oct 18, 2017
115.05
115.31
114.37
114.47
352,574
+0.13(+0.11%)
Oct 17, 2017
115.18
115.23
113.97
114.34
259,632
-0.96(-0.83%)
Oct 16, 2017
114.19
116.26
114.19
115.30
909,196
+1.30(+1.14%)
Oct 13, 2017
114.98
115.02
113.93
114.00
343,279
-0.60(-0.52%)
Oct 12, 2017
113.99
114.97
113.83
114.60
280,262
+0.79(+0.70%)
Oct 11, 2017
113.78
114.17
113.24
113.81
368,373
-0.04(-0.03%)
Oct 10, 2017
113.49
113.86
112.57
113.84
259,623
+0.35(+0.31%)
Oct 09, 2017
113.23
113.72
112.77
113.49
367,178
+0.24(+0.21%)
Oct 06, 2017
113.17
113.36
112.39
113.25
406,178
+0.17(+0.15%)
Oct 05, 2017
112.24
113.08
111.74
113.08
356,451
+0.90(+0.80%)
Oct 04, 2017
110.82
112.22
110.30
112.18
410,537
+1.52(+1.38%)
Oct 03, 2017
109.23
110.92
109.20
110.66
450,847
+1.43(+1.31%)
Oct 02, 2017
109.83
110.42
109.16
109.23
649,965
+0.07(+0.07%)
Sep 29, 2017
109.23
110.73
108.81
109.16
539,266
-0.06(-0.06%)
Sep 28, 2017
107.96
109.23
107.62
109.22
329,060
+1.13(+1.05%)
Sep 27, 2017
108.26
108.68
106.97
108.09
319,179
+0.53(+0.49%)
Sep 26, 2017
108.48
109.13
107.56
107.56
248,587
-0.77(-0.71%)
Sep 25, 2017
109.45
109.45
106.82
108.33
346,125
-1.32(-1.20%)
Sep 22, 2017
107.54
109.88
107.54
109.64
330,611
+1.98(+1.84%)
Sep 21, 2017
106.79
107.68
106.47
107.66
296,457
+0.94(+0.88%)
Sep 20, 2017
106.43
107.35
106.06
106.72
483,952
+0.45(+0.42%)
Sep 19, 2017
105.89
106.63
105.63
106.27
641,663
+0.62(+0.58%)
Sep 18, 2017
105.94
106.83
104.69
105.66
491,967
-0.14(-0.13%)
Sep 15, 2017
105.25
106.18
104.88
105.80
973,802
-0.15(-0.14%)
Sep 14, 2017
106.73
107.84
104.26
105.94
579,677
-0.77(-0.73%)
Sep 13, 2017
109.29
109.38
106.70
106.72
399,914
-3.22(-2.93%)
Sep 12, 2017
108.55
110.24
108.02
109.94
669,174
+1.84(+1.70%)
Sep 11, 2017
107.95
108.30
107.24
108.10
356,559
+0.82(+0.77%)
Sep 08, 2017
106.09
108.25
105.98
107.28
424,454
+0.81(+0.76%)
Sep 07, 2017
104.93
106.56
104.73
106.47
361,263
+1.80(+1.72%)
Sep 06, 2017
106.21
104.07
104.67
413,608
-0.97(-0.92%)
Sep 05, 2017
107.53
107.83
105.38
105.64
336,983
-2.17(-2.01%)
Sep 01, 2017
107.64
108.10
106.66
107.80
356,897
+0.78(+0.73%)
Aug 31, 2017
105.77
107.52
105.39
107.02
826,479
+1.51(+1.43%)
Aug 30, 2017
105.50
106.05
105.06
105.51
225,151
-0.08(-0.08%)
Aug 29, 2017
106.04
107.25
105.44
105.59
357,329
-0.85(-0.80%)
Aug 28, 2017
106.89
107.72
105.90
106.44
485,914
-0.25(-0.24%)
Aug 25, 2017
104.94
107.18
104.81
106.69
446,256
+2.09(+2.00%)
Aug 24, 2017
105.38
105.46
104.43
104.60
364,110
-0.19(-0.18%)
Aug 23, 2017
104.95
105.36
104.17
104.79
459,228
-0.70(-0.66%)
Aug 22, 2017
103.41
105.85
103.23
105.49
412,235
+2.47(+2.40%)
Aug 21, 2017
103.63
104.49
102.72
103.01
207,815
-0.75(-0.72%)
Aug 18, 2017
103.44
104.11
102.76
103.76
542,341
+0.73(+0.71%)
Aug 17, 2017
104.70
105.18
102.95
103.03
352,168
-1.73(-1.65%)
Aug 16, 2017
102.45
105.04
102.15
104.76
351,025
+3.08(+3.03%)
Aug 15, 2017
102.81
103.08
101.57
101.68
280,422
-0.94(-0.92%)
Aug 14, 2017
100.68
103.10
99.88
102.62
615,618
+2.93(+2.94%)
Aug 11, 2017
99.90
100.51
98.76
99.69
569,433
-0.12(-0.12%)
Aug 10, 2017
101.83
102.60
99.69
99.81
426,507
-2.25(-2.21%)
Aug 09, 2017
102.59
102.69
101.44
102.06
416,914
-0.66(-0.64%)
Aug 08, 2017
103.41
103.45
102.16
102.72
385,035
-0.75(-0.73%)
Aug 07, 2017
103.44
104.14
103.15
103.47
496,760
+0.03(+0.03%)
Aug 04, 2017
104.68
105.50
102.94
103.44
543,234
-0.50(-0.48%)
Aug 03, 2017
102.08
104.48
100.09
103.95
420,266
+2.85(+2.82%)
Aug 02, 2017
102.70
102.95
99.78
101.10
383,631
-1.71(-1.67%)
Aug 01, 2017
101.83
103.33
101.28
102.81
287,616
+1.43(+1.41%)
Jul 31, 2017
102.82
102.91
101.37
101.38
341,044
-1.32(-1.29%)
Jul 28, 2017
102.12
102.82
101.07
102.70
328,480
+0.52(+0.51%)
Jul 27, 2017
103.10
103.10
101.61
102.18
462,593
-0.50(-0.49%)
Jul 26, 2017
103.05
103.07
102.46
102.68
352,346
+0.08(+0.08%)
Jul 25, 2017
101.98
102.85
101.66
102.60
585,106
+1.19(+1.17%)
Jul 24, 2017
100.63
101.63
100.50
101.41
297,626
+0.77(+0.77%)
Jul 21, 2017
99.72
100.85
99.68
100.64
159,703
+0.70(+0.70%)
Jul 20, 2017
100.30
100.75
99.74
99.94
150,173
-0.18(-0.18%)
Jul 19, 2017
99.84
100.35
99.47
100.11
266,414
+0.57(+0.57%)
Jul 18, 2017
99.38
99.99
98.54
99.55
337,082
+0.00(+0.00%)
Jul 17, 2017
99.89
100.32
99.35
99.55
254,365
-0.44(-0.44%)
Jul 14, 2017
98.74
100.68
97.81
99.98
340,178
+1.26(+1.27%)
Jul 13, 2017
98.14
98.87
97.13
98.73
586,475
+0.65(+0.66%)
Jul 12, 2017
98.39
98.89
96.59
98.08
396,859
+0.14(+0.14%)
Jul 11, 2017
96.52
98.39
95.99
97.94
792,298
+2.10(+2.19%)
Jul 10, 2017
95.61
96.48
95.50
95.83
557,000
+0.42(+0.44%)
Jul 07, 2017
95.56
96.04
95.17
95.41
460,977
+0.24(+0.25%)
Jul 06, 2017
95.41
96.16
93.83
95.17
735,407
-0.74(-0.78%)
Jul 05, 2017
95.90
96.22
95.51
95.92
417,926
+0.27(+0.28%)
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
.