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
)
474.07
+8.28 (+1.78%)
Streaming Delayed Price
Updated: 2:06 PM EDT, May 1, 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 30, 2020
316.06
323.76
315.25
322.63
661,077
+7.80(+2.48%)
Jun 29, 2020
322.90
322.90
312.66
314.83
372,559
-6.23(-1.94%)
Jun 26, 2020
328.82
329.84
319.05
321.07
895,304
-9.64(-2.91%)
Jun 25, 2020
317.93
331.55
315.92
330.70
518,760
+13.35(+4.21%)
Jun 24, 2020
321.63
326.64
313.87
317.36
520,424
-6.24(-1.93%)
Jun 23, 2020
330.35
330.35
323.11
323.60
380,612
-2.64(-0.81%)
Jun 22, 2020
321.37
327.80
319.26
326.24
417,966
+3.95(+1.23%)
Jun 19, 2020
324.73
325.48
318.54
322.29
934,312
+3.28(+1.03%)
Jun 18, 2020
314.09
319.40
313.21
319.01
445,726
+4.03(+1.28%)
Jun 17, 2020
314.13
316.56
311.76
314.98
398,838
+2.90(+0.93%)
Jun 16, 2020
319.42
319.91
304.81
312.08
437,136
+0.75(+0.24%)
Jun 15, 2020
304.58
312.52
301.78
311.32
449,572
+1.13(+0.36%)
Jun 12, 2020
299.71
311.42
299.71
310.19
898,098
+20.31(+7.00%)
Jun 11, 2020
315.43
315.43
289.07
289.89
748,676
-30.28(-9.46%)
Jun 10, 2020
316.96
324.15
315.44
320.17
453,750
+3.97(+1.26%)
Jun 09, 2020
318.32
323.68
315.94
316.20
480,958
-3.80(-1.19%)
Jun 08, 2020
314.79
320.58
310.01
319.99
767,907
+0.20(+0.06%)
Jun 05, 2020
301.44
321.95
290.92
319.79
1,231,264
+18.65(+6.19%)
Jun 04, 2020
304.26
310.54
297.10
301.14
752,009
-6.77(-2.20%)
Jun 03, 2020
313.06
315.52
303.36
307.90
883,081
-6.13(-1.95%)
Jun 02, 2020
324.97
325.01
312.63
314.03
717,327
-10.10(-3.12%)
Jun 01, 2020
319.25
326.53
315.51
324.13
484,867
+6.30(+1.98%)
May 29, 2020
314.08
320.40
312.02
317.83
828,257
+5.96(+1.91%)
May 28, 2020
306.48
317.49
303.11
311.87
961,079
+7.26(+2.38%)
May 27, 2020
317.52
318.95
300.65
304.61
970,215
-10.63(-3.37%)
May 26, 2020
333.44
334.58
314.16
315.24
647,956
-11.40(-3.49%)
May 22, 2020
323.04
327.73
319.93
326.64
368,758
+4.46(+1.39%)
May 21, 2020
330.30
332.83
320.70
322.18
441,009
-7.89(-2.39%)
May 20, 2020
330.33
334.94
328.65
330.06
485,698
+3.85(+1.18%)
May 19, 2020
334.39
340.01
326.16
326.22
536,329
-8.91(-2.66%)
May 18, 2020
336.91
341.36
335.09
335.13
459,468
+5.35(+1.62%)
May 15, 2020
328.94
338.30
327.72
329.78
483,193
-0.80(-0.24%)
May 14, 2020
320.86
330.89
320.56
330.59
392,871
+6.87(+2.12%)
May 13, 2020
332.96
334.79
319.44
323.71
607,036
-11.09(-3.31%)
May 12, 2020
337.85
344.01
333.01
334.81
601,227
-0.12(-0.04%)
May 11, 2020
318.68
336.66
317.77
334.93
611,693
+13.19(+4.10%)
May 08, 2020
326.37
328.44
320.22
321.75
429,432
-0.50(-0.16%)
May 07, 2020
324.41
330.43
322.25
322.25
565,503
+3.71(+1.17%)
May 06, 2020
326.01
329.37
316.64
318.54
351,337
-6.84(-2.10%)
May 05, 2020
314.45
328.15
312.58
325.37
583,801
+15.32(+4.94%)
May 04, 2020
306.38
311.19
303.11
310.06
347,631
+1.47(+0.48%)
May 01, 2020
309.59
313.41
305.08
308.59
349,704
-6.81(-2.16%)
Apr 30, 2020
318.81
321.24
311.69
315.40
799,963
-7.43(-2.30%)
Apr 29, 2020
315.21
325.22
310.55
322.83
596,939
+14.99(+4.87%)
Apr 28, 2020
326.98
331.80
300.10
307.84
950,615
-12.01(-3.75%)
Apr 27, 2020
318.09
322.55
315.75
319.85
519,204
+6.48(+2.07%)
Apr 24, 2020
307.42
314.49
301.40
313.37
555,608
+7.19(+2.35%)
Apr 23, 2020
308.72
312.82
304.46
306.18
367,257
-3.07(-0.99%)
Apr 22, 2020
305.48
312.35
303.38
309.25
663,606
+8.97(+2.99%)
Apr 21, 2020
304.45
307.55
297.53
300.28
485,103
-10.25(-3.30%)
Apr 20, 2020
304.38
314.23
299.02
310.53
644,184
+4.60(+1.50%)
Apr 17, 2020
305.75
311.22
302.88
305.93
797,177
+7.50(+2.51%)
Apr 16, 2020
300.52
304.22
295.32
298.43
685,040
-0.21(-0.07%)
Apr 15, 2020
296.51
301.55
289.67
298.64
771,016
-3.66(-1.21%)
Apr 14, 2020
306.45
311.97
301.58
302.29
726,782
+3.75(+1.26%)
Apr 13, 2020
297.82
299.97
293.24
298.54
596,436
-1.13(-0.38%)
Apr 09, 2020
288.33
302.15
288.20
299.67
976,228
+13.03(+4.55%)
Apr 08, 2020
279.69
288.23
275.90
286.64
647,137
+10.71(+3.88%)
Apr 07, 2020
301.05
303.34
275.93
275.93
780,119
-15.83(-5.43%)
Apr 06, 2020
275.41
292.98
270.13
291.76
640,514
+30.75(+11.78%)
Apr 03, 2020
273.01
276.43
260.44
261.01
872,239
-15.80(-5.71%)
Apr 02, 2020
259.25
276.94
255.88
276.81
744,304
+15.15(+5.79%)
Apr 01, 2020
265.81
269.69
256.47
261.66
1,033,801
-17.05(-6.12%)
Mar 31, 2020
285.47
291.19
277.23
278.71
991,539
-4.59(-1.62%)
Mar 30, 2020
268.17
284.26
265.59
283.30
601,989
+17.34(+6.52%)
Mar 27, 2020
274.03
278.19
264.36
265.96
1,013,967
-15.55(-5.52%)
Mar 26, 2020
257.29
285.35
256.67
281.51
1,088,019
+27.09(+10.65%)
Mar 25, 2020
261.46
266.72
247.95
254.41
1,180,859
-9.20(-3.49%)
Mar 24, 2020
231.66
267.88
231.66
263.62
1,028,265
+40.28(+18.03%)
Mar 23, 2020
227.42
234.75
213.95
223.34
1,464,028
-11.11(-4.74%)
Mar 20, 2020
231.79
244.06
230.52
234.45
1,725,091
+5.52(+2.41%)
Mar 19, 2020
217.53
239.78
212.24
228.93
1,239,781
+12.25(+5.65%)
Mar 18, 2020
232.83
239.79
210.89
216.68
1,435,749
-31.78(-12.79%)
Mar 17, 2020
243.45
263.08
240.84
248.46
1,338,525
+10.80(+4.55%)
Mar 16, 2020
242.10
257.38
236.59
237.66
1,722,841
-35.69(-13.06%)
Mar 13, 2020
257.12
275.65
251.36
273.35
1,592,488
+25.76(+10.41%)
Mar 12, 2020
233.55
252.00
223.78
247.59
1,859,364
-5.68(-2.24%)
Mar 11, 2020
258.87
261.78
248.03
253.27
1,278,872
-11.51(-4.35%)
Mar 10, 2020
257.07
264.79
249.40
264.77
1,652,149
+16.07(+6.46%)
Mar 09, 2020
257.70
264.56
248.52
248.70
1,277,926
-27.00(-9.79%)
Mar 06, 2020
280.72
280.80
266.93
275.70
1,088,200
-14.52(-5.00%)
Mar 05, 2020
302.55
303.90
287.11
290.22
801,369
-16.96(-5.52%)
Mar 04, 2020
303.93
309.16
300.93
307.17
866,676
+9.47(+3.18%)
Mar 03, 2020
305.05
310.15
293.23
297.70
886,575
-6.64(-2.18%)
Mar 02, 2020
288.82
304.84
286.72
304.34
1,194,761
+19.38(+6.80%)
Feb 28, 2020
277.54
290.04
272.96
284.96
1,445,473
-1.85(-0.65%)
Feb 27, 2020
286.81
296.52
285.12
286.81
1,004,034
-7.96(-2.70%)
Feb 26, 2020
285.03
299.49
285.03
294.77
818,778
+5.11(+1.76%)
Feb 25, 2020
295.64
297.89
286.53
289.66
882,317
-3.10(-1.06%)
Feb 24, 2020
283.66
294.99
282.20
292.76
1,168,754
-5.35(-1.80%)
Feb 21, 2020
306.12
306.30
292.75
298.12
1,142,216
-12.18(-3.93%)
Feb 20, 2020
318.60
320.87
308.07
310.30
881,612
-9.38(-2.93%)
Feb 19, 2020
316.26
322.87
315.72
319.67
534,675
+4.83(+1.53%)
Feb 18, 2020
309.18
315.62
308.78
314.84
560,087
+4.36(+1.40%)
Feb 14, 2020
301.85
310.78
301.85
310.48
590,928
+8.82(+2.92%)
Feb 13, 2020
295.67
302.44
295.40
301.66
392,292
+5.02(+1.69%)
Feb 12, 2020
296.35
299.38
292.81
296.64
399,097
+4.44(+1.52%)
Feb 11, 2020
291.87
293.17
289.78
292.20
344,028
+2.02(+0.70%)
Feb 10, 2020
285.69
291.06
285.69
290.18
362,431
+3.50(+1.22%)
Feb 07, 2020
284.92
288.36
282.86
286.68
348,032
+0.90(+0.31%)
Feb 06, 2020
284.96
287.10
282.71
285.78
508,922
+1.66(+0.58%)
Feb 05, 2020
293.01
293.05
281.10
284.13
408,797
-5.75(-1.98%)
Feb 04, 2020
286.25
291.77
285.30
289.87
498,084
+8.18(+2.90%)
Feb 03, 2020
276.46
283.51
276.44
281.69
528,949
+6.59(+2.40%)
Jan 31, 2020
281.11
284.02
274.44
275.10
814,811
-6.71(-2.38%)
Jan 30, 2020
271.55
282.11
268.55
281.81
640,058
+10.10(+3.72%)
Jan 29, 2020
269.36
274.08
268.07
271.71
508,685
+3.96(+1.48%)
Jan 28, 2020
264.85
268.64
263.70
267.75
322,898
+4.07(+1.54%)
Jan 27, 2020
259.89
265.18
259.22
263.68
478,099
-2.09(-0.79%)
Jan 24, 2020
270.07
270.48
263.96
265.77
230,324
-2.93(-1.09%)
Jan 23, 2020
267.54
269.62
265.87
268.70
295,301
-0.08(-0.03%)
Jan 22, 2020
269.06
272.81
267.87
268.77
403,445
+1.15(+0.43%)
Jan 21, 2020
267.21
271.13
266.03
267.62
495,589
-1.00(-0.37%)
Jan 17, 2020
268.80
269.45
266.02
268.62
470,415
+1.71(+0.64%)
Jan 16, 2020
262.24
266.94
260.55
266.91
380,689
+7.27(+2.80%)
Jan 15, 2020
256.56
261.01
256.56
259.64
353,285
+2.95(+1.15%)
Jan 14, 2020
261.11
262.78
256.35
256.68
410,999
-5.12(-1.96%)
Jan 13, 2020
256.14
263.10
256.01
261.81
431,433
+6.03(+2.36%)
Jan 10, 2020
257.94
258.31
254.19
255.77
352,292
-2.03(-0.79%)
Jan 09, 2020
259.06
261.46
256.30
257.80
488,309
+1.22(+0.48%)
Jan 08, 2020
253.19
259.15
253.19
256.58
549,269
+3.99(+1.58%)
Jan 07, 2020
251.09
255.42
250.98
252.58
478,616
+18.68(+7.99%)
Jan 06, 2020
248.90
252.33
233.90
233.90
468,415
-17.09(-6.81%)
Jan 03, 2020
252.38
253.71
249.56
250.99
477,480
-5.10(-1.99%)
Jan 02, 2020
250.35
256.10
250.01
256.09
564,469
+7.57(+3.05%)
Dec 31, 2019
247.03
248.94
245.99
248.51
234,688
+1.21(+0.49%)
Dec 30, 2019
250.34
251.30
246.35
247.30
205,511
-2.95(-1.18%)
Dec 27, 2019
251.13
251.49
249.14
250.25
194,067
-0.47(-0.19%)
Dec 26, 2019
250.75
253.01
249.93
250.73
196,709
+0.12(+0.05%)
Dec 24, 2019
248.86
251.40
247.90
250.61
89,241
+1.58(+0.63%)
Dec 23, 2019
251.92
256.31
248.54
249.03
352,988
-0.51(-0.20%)
Dec 20, 2019
251.23
252.18
247.59
249.54
988,932
-0.51(-0.20%)
Dec 19, 2019
247.36
250.54
247.36
250.05
713,812
+2.19(+0.89%)
Dec 18, 2019
250.11
251.20
247.42
247.86
538,411
-0.95(-0.38%)
Dec 17, 2019
253.08
253.08
248.77
248.81
757,054
-2.60(-1.03%)
Dec 16, 2019
252.58
254.51
251.11
251.41
403,868
+1.06(+0.42%)
Dec 13, 2019
249.25
251.25
246.96
250.35
372,654
+0.22(+0.09%)
Dec 12, 2019
251.15
252.20
248.41
250.13
339,999
-0.90(-0.36%)
Dec 11, 2019
252.71
252.71
250.40
251.02
276,945
-0.68(-0.27%)
Dec 10, 2019
254.25
254.25
250.75
251.71
403,593
-1.95(-0.77%)
Dec 09, 2019
256.26
257.01
253.50
253.66
401,357
-2.68(-1.05%)
Dec 06, 2019
253.18
257.49
252.10
256.35
522,672
+5.68(+2.27%)
Dec 05, 2019
249.81
251.31
248.35
250.67
270,060
+1.34(+0.54%)
Dec 04, 2019
245.96
250.08
245.37
249.33
411,621
+4.51(+1.84%)
Dec 03, 2019
243.00
245.96
242.12
244.82
476,438
-2.14(-0.87%)
Dec 02, 2019
250.59
252.92
245.94
246.96
738,488
-2.52(-1.01%)
Nov 29, 2019
248.11
250.99
247.18
249.48
296,918
+0.97(+0.39%)
Nov 27, 2019
251.26
251.28
242.82
248.51
670,716
-1.53(-0.61%)
Nov 26, 2019
254.32
255.66
249.34
250.04
913,291
-4.08(-1.61%)
Nov 25, 2019
249.00
254.66
249.00
254.12
684,995
+5.81(+2.34%)
Nov 22, 2019
246.87
249.02
245.73
248.31
404,341
+2.26(+0.92%)
Nov 21, 2019
248.01
249.61
244.30
246.05
413,462
-0.72(-0.29%)
Nov 20, 2019
247.44
251.57
244.29
246.77
1,042,577
-1.09(-0.44%)
Nov 19, 2019
244.56
248.69
244.45
247.86
639,580
+4.33(+1.78%)
Nov 18, 2019
240.06
243.53
239.66
243.53
501,539
+2.89(+1.20%)
Nov 15, 2019
240.65
241.61
238.09
240.64
583,967
+0.00(+0.00%)
Nov 14, 2019
238.20
240.71
235.67
240.64
548,185
+1.41(+0.59%)
Nov 13, 2019
235.48
240.41
235.31
239.22
302,264
+2.91(+1.23%)
Nov 12, 2019
235.18
237.92
234.50
236.31
447,734
+1.13(+0.48%)
Nov 11, 2019
232.96
237.03
230.44
235.18
221,387
+0.00(+0.00%)
Nov 08, 2019
236.65
237.25
234.07
235.18
385,341
-1.61(-0.68%)
Nov 07, 2019
232.86
237.76
232.42
236.79
526,398
+5.18(+2.24%)
Nov 06, 2019
229.72
231.69
228.96
231.61
371,333
+2.70(+1.18%)
Nov 05, 2019
235.95
236.84
226.92
228.91
612,939
-7.03(-2.98%)
Nov 04, 2019
237.95
239.26
233.81
235.94
474,797
-0.12(-0.05%)
Nov 01, 2019
227.34
236.14
227.34
236.06
555,458
+10.90(+4.84%)
Oct 31, 2019
224.55
227.84
222.06
225.16
796,389
+5.20(+2.36%)
Oct 30, 2019
217.90
219.96
214.85
219.96
512,890
+1.03(+0.47%)
Oct 29, 2019
215.47
221.32
215.47
218.93
501,590
+2.92(+1.35%)
Oct 28, 2019
215.41
217.38
213.79
216.01
361,267
+2.72(+1.27%)
Oct 25, 2019
212.97
215.26
212.41
213.30
241,893
-0.37(-0.17%)
Oct 24, 2019
210.40
215.13
210.09
213.66
344,174
+4.08(+1.95%)
Oct 23, 2019
207.50
209.96
205.53
209.58
932,874
+1.87(+0.90%)
Oct 22, 2019
217.09
217.80
206.85
207.71
528,835
-9.38(-4.32%)
Oct 21, 2019
216.75
217.30
213.58
217.09
317,036
+1.68(+0.78%)
Oct 18, 2019
218.93
218.97
213.84
215.41
291,272
-4.44(-2.02%)
Oct 17, 2019
217.61
220.10
217.01
219.85
261,729
+2.93(+1.35%)
Oct 16, 2019
217.85
218.57
212.52
216.92
348,514
-1.06(-0.48%)
Oct 15, 2019
217.42
219.97
216.68
217.98
298,242
+1.89(+0.88%)
Oct 14, 2019
216.26
218.59
215.57
216.09
273,360
-0.21(-0.10%)
Oct 11, 2019
219.50
219.50
215.98
216.30
383,675
+2.57(+1.20%)
Oct 10, 2019
209.97
214.98
208.86
213.73
432,484
+3.05(+1.45%)
Oct 09, 2019
209.24
212.37
208.57
210.68
282,989
+4.76(+2.31%)
Oct 08, 2019
209.78
210.27
204.47
205.91
417,597
-6.03(-2.84%)
Oct 07, 2019
210.88
213.54
210.73
211.94
320,428
-0.21(-0.10%)
Oct 04, 2019
210.18
212.62
208.82
212.15
369,819
+3.04(+1.45%)
Oct 03, 2019
204.04
209.92
201.91
209.11
714,915
+4.94(+2.42%)
Oct 02, 2019
205.74
206.20
202.78
204.18
634,116
-3.39(-1.63%)
Oct 01, 2019
209.09
211.79
207.49
207.56
494,046
-1.46(-0.70%)
Sep 30, 2019
207.24
211.16
205.64
209.02
643,339
+1.78(+0.86%)
Sep 27, 2019
217.63
218.97
204.53
207.24
816,937
-7.35(-3.43%)
Sep 26, 2019
217.06
217.89
213.88
214.59
403,059
-3.37(-1.55%)
Sep 25, 2019
216.63
218.70
213.65
217.96
356,262
+1.39(+0.64%)
Sep 24, 2019
218.64
220.99
215.60
216.57
503,287
-0.34(-0.15%)
Sep 23, 2019
216.63
217.84
215.08
216.91
487,340
+0.22(+0.10%)
Sep 20, 2019
226.61
227.58
216.62
216.68
921,840
-9.27(-4.10%)
Sep 19, 2019
224.40
227.47
223.06
225.96
410,095
+1.57(+0.70%)
Sep 18, 2019
230.38
230.38
221.48
224.38
628,501
-6.14(-2.66%)
Sep 17, 2019
221.22
231.03
221.11
230.53
860,184
+9.74(+4.41%)
Sep 16, 2019
218.45
221.04
218.12
220.78
598,341
+0.34(+0.16%)
Sep 13, 2019
223.65
224.08
216.68
220.44
573,793
-2.64(-1.18%)
Sep 12, 2019
220.12
226.01
220.12
223.08
883,844
+5.45(+2.51%)
Sep 11, 2019
217.73
218.74
212.84
217.62
947,182
-1.65(-0.75%)
Sep 10, 2019
226.84
226.84
216.78
219.28
1,025,011
-8.72(-3.82%)
Sep 09, 2019
233.65
234.90
225.68
227.99
796,214
-3.61(-1.56%)
Sep 06, 2019
226.86
232.44
226.86
231.60
584,836
+5.61(+2.48%)
Sep 05, 2019
223.43
226.62
221.45
226.00
401,200
+5.02(+2.27%)
Sep 04, 2019
224.01
226.08
218.25
220.97
634,058
-3.16(-1.41%)
Sep 03, 2019
223.66
225.63
221.63
224.13
425,690
-1.09(-0.49%)
Aug 30, 2019
227.81
228.24
222.93
225.23
345,651
-0.94(-0.42%)
Aug 29, 2019
224.28
226.76
223.02
226.17
361,638
+3.72(+1.67%)
Aug 28, 2019
221.26
222.90
218.94
222.44
297,872
+0.48(+0.22%)
Aug 27, 2019
222.85
223.48
219.68
221.96
514,876
-0.39(-0.18%)
Aug 26, 2019
225.67
226.92
219.99
222.36
450,368
-1.31(-0.58%)
Aug 23, 2019
225.79
228.18
222.66
223.66
948,717
-2.88(-1.27%)
Aug 22, 2019
226.20
227.85
224.47
226.54
607,237
+0.93(+0.41%)
Aug 21, 2019
223.38
226.75
222.62
225.61
427,628
+3.39(+1.53%)
Aug 20, 2019
219.90
223.63
218.40
222.22
532,354
+1.14(+0.52%)
Aug 19, 2019
221.00
222.39
220.16
221.08
494,213
+3.92(+1.80%)
Aug 16, 2019
215.24
217.89
213.71
217.16
565,980
+3.91(+1.83%)
Aug 15, 2019
209.58
214.17
209.58
213.26
488,004
+3.78(+1.81%)
Aug 14, 2019
213.37
215.17
208.39
209.47
737,931
-7.09(-3.27%)
Aug 13, 2019
209.47
217.35
209.26
216.57
532,930
+6.08(+2.89%)
Aug 12, 2019
212.27
214.58
209.46
210.49
477,368
-3.91(-1.83%)
Aug 09, 2019
214.10
216.12
210.83
214.40
373,375
-1.36(-0.63%)
Aug 08, 2019
211.58
216.65
211.11
215.76
677,696
+7.93(+3.82%)
Aug 07, 2019
203.05
208.76
200.12
207.83
721,099
+2.72(+1.32%)
Aug 06, 2019
201.83
205.38
201.53
205.11
736,035
+4.88(+2.44%)
Aug 05, 2019
202.63
204.76
197.92
200.23
865,027
-10.47(-4.97%)
Aug 02, 2019
214.90
214.90
208.90
210.70
689,590
-4.93(-2.29%)
Aug 01, 2019
218.29
224.68
214.44
215.63
753,387
-1.83(-0.84%)
Jul 31, 2019
218.14
221.58
214.53
217.46
551,416
-0.61(-0.28%)
Jul 30, 2019
221.16
221.32
216.91
218.07
571,670
-4.30(-1.93%)
Jul 29, 2019
226.43
227.28
222.29
222.37
392,988
-4.69(-2.07%)
Jul 26, 2019
223.78
227.39
222.91
227.05
618,739
+5.15(+2.32%)
Jul 25, 2019
222.97
224.28
220.80
221.91
539,119
-0.34(-0.15%)
Jul 24, 2019
224.40
224.65
219.92
222.25
1,470,078
-3.22(-1.43%)
Jul 23, 2019
231.34
232.10
224.60
225.47
882,559
-4.76(-2.07%)
Jul 22, 2019
230.55
232.02
228.44
230.23
418,691
-0.37(-0.16%)
Jul 19, 2019
235.88
236.91
230.26
230.60
430,014
-4.55(-1.93%)
Jul 18, 2019
231.13
235.26
230.79
235.15
301,499
+3.97(+1.72%)
Jul 17, 2019
231.15
233.01
230.81
231.18
303,130
+0.01(+0.00%)
Jul 16, 2019
234.65
235.75
230.55
231.17
349,237
-3.47(-1.48%)
Jul 15, 2019
235.41
235.41
233.40
234.64
206,750
+0.08(+0.03%)
Jul 12, 2019
230.39
234.70
229.03
234.57
307,123
+4.63(+2.01%)
Jul 11, 2019
229.00
231.02
227.61
229.94
303,247
+2.18(+0.96%)
Jul 10, 2019
228.57
230.06
227.38
227.75
534,038
+0.00(+0.00%)
Jul 09, 2019
222.99
227.91
222.56
227.75
469,108
+3.16(+1.41%)
Jul 08, 2019
226.58
227.89
223.09
224.59
459,834
-7.26(-3.13%)
Jul 05, 2019
234.03
234.80
229.34
231.86
393,857
-3.14(-1.34%)
Jul 03, 2019
234.15
235.24
232.65
235.00
177,857
+0.95(+0.40%)
Jul 02, 2019
230.83
235.21
230.43
234.05
419,993
+3.90(+1.69%)
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
.