CME Group (NQ: CME )

214.93 USD +0.76 (+0.35%)
Streaming Delayed Price Updated: 2:56 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 165.04 165.78 162.50 162.90 3,657,488 -2.59(-1.57%)
May 30, 2018 159.60 166.14 158.70 165.49 2,422,471 +6.81(+4.29%)
May 29, 2018 158.47 159.54 157.35 158.68 1,862,221 -0.92(-0.58%)
May 25, 2018 159.60 159.60 159.60 0 -0.41(-0.26%)
May 24, 2018 158.68 160.12 157.21 160.01 1,473,301 -0.10(-0.06%)
May 23, 2018 159.83 160.19 158.14 160.11 1,026,696 -0.75(-0.47%)
May 22, 2018 161.27 161.46 158.81 160.86 1,387,525 -0.52(-0.32%)
May 21, 2018 160.15 161.87 160.01 161.38 982,520 +1.60(+1.00%)
May 18, 2018 160.62 160.88 159.30 159.78 1,923,827 -0.92(-0.57%)
May 17, 2018 160.33 160.91 159.40 160.70 1,090,938 +0.03(+0.02%)
May 16, 2018 160.60 161.02 159.37 160.67 911,162 +0.22(+0.14%)
May 15, 2018 160.73 161.37 159.30 160.45 1,232,121 -0.58(-0.36%)
May 14, 2018 159.94 161.20 158.50 161.03 1,336,084 +1.74(+1.09%)
May 11, 2018 159.83 160.00 158.50 159.29 1,194,930 -0.67(-0.42%)
May 10, 2018 160.44 160.99 159.14 159.96 1,532,538 -1.51(-0.94%)
May 09, 2018 158.74 161.84 157.40 161.47 1,307,283 +3.01(+1.90%)
May 08, 2018 159.06 159.71 157.65 158.46 1,299,063 -0.76(-0.48%)
May 07, 2018 159.41 160.08 158.35 159.22 1,232,005 +0.06(+0.04%)
May 04, 2018 156.81 160.30 155.75 159.16 1,406,083 +2.14(+1.36%)
May 03, 2018 155.70 158.40 153.90 157.02 2,096,993 +0.64(+0.41%)
May 02, 2018 156.45 158.20 155.65 156.38 1,700,543 -0.12(-0.08%)
May 01, 2018 157.56 158.34 154.40 156.50 1,962,605 -1.18(-0.75%)
Apr 30, 2018 158.37 160.57 157.67 157.68 1,412,935 +0.32(+0.20%)
Apr 27, 2018 157.91 159.31 155.66 157.36 1,590,707 -2.09(-1.31%)
Apr 26, 2018 159.89 162.28 155.60 159.45 3,048,841 -1.63(-1.01%)
Apr 25, 2018 161.75 162.11 159.85 161.08 1,447,482 -0.52(-0.32%)
Apr 24, 2018 164.98 165.41 160.27 161.60 1,534,560 -2.60(-1.58%)
Apr 23, 2018 164.96 165.32 163.19 164.20 1,342,577 -0.88(-0.53%)
Apr 20, 2018 165.22 165.91 163.01 165.08 1,598,099 +0.61(+0.37%)
Apr 19, 2018 165.62 166.55 163.91 164.47 1,336,645 -0.73(-0.44%)
Apr 18, 2018 164.94 165.89 163.71 165.20 1,026,414 +0.44(+0.27%)
Apr 17, 2018 164.80 166.65 164.56 164.76 1,589,981 +0.74(+0.45%)
Apr 16, 2018 164.94 165.93 163.97 164.02 1,022,357 +0.60(+0.37%)
Apr 13, 2018 165.38 165.46 162.30 163.42 1,025,635 -0.79(-0.48%)
Apr 12, 2018 162.45 166.17 162.02 164.21 1,796,644 +2.95(+1.83%)
Apr 11, 2018 162.02 162.53 160.49 161.26 1,301,205 -2.33(-1.42%)
Apr 10, 2018 161.02 164.58 160.93 163.59 1,977,605 +4.41(+2.77%)
Apr 09, 2018 158.72 162.43 158.11 159.18 1,449,756 +0.92(+0.58%)
Apr 06, 2018 161.83 162.03 157.17 158.26 1,313,788 -4.73(-2.90%)
Apr 05, 2018 161.91 164.09 160.76 162.99 1,809,783 +2.50(+1.56%)
Apr 04, 2018 158.02 161.04 157.04 160.49 1,519,830 -0.08(-0.05%)
Apr 03, 2018 157.26 160.97 156.73 160.57 1,932,012 +2.87(+1.82%)
Apr 02, 2018 161.62 161.62 155.40 157.70 1,795,380 -4.04(-2.50%)
Mar 29, 2018 161.74 161.74 161.74 0 +2.90(+1.83%)
Mar 28, 2018 159.00 167.36 156.43 158.84 2,043,845 -0.16(-0.10%)
Mar 27, 2018 161.77 163.85 157.60 159.00 1,835,517 -2.71(-1.68%)
Mar 26, 2018 159.88 162.58 159.57 161.71 1,936,832 +3.59(+2.27%)
Mar 23, 2018 160.49 161.64 158.00 158.12 2,120,385 -2.04(-1.27%)
Mar 22, 2018 163.50 165.51 159.75 160.16 1,562,384 -4.34(-2.64%)
Mar 21, 2018 164.31 166.97 163.63 164.50 1,186,081 +0.32(+0.19%)
Mar 20, 2018 164.29 165.82 163.98 164.18 964,324 +0.64(+0.39%)
Mar 19, 2018 165.07 165.57 162.09 163.54 1,381,309 -1.58(-0.96%)
Mar 16, 2018 165.40 166.90 163.61 165.12 7,742,237 -0.27(-0.16%)
Mar 15, 2018 163.01 167.38 160.82 165.39 2,200,362 +2.44(+1.50%)
Mar 14, 2018 165.65 165.99 162.39 162.95 2,255,192 -1.86(-1.13%)
Mar 13, 2018 169.06 169.86 164.23 164.81 2,303,991 -4.37(-2.58%)
Mar 12, 2018 171.13 171.65 167.85 169.18 1,774,810 -2.24(-1.31%)
Mar 09, 2018 169.76 171.71 168.80 171.42 1,949,082 +2.98(+1.77%)
Mar 08, 2018 168.69 169.23 166.93 168.44 1,552,504 -0.14(-0.08%)
Mar 07, 2018 166.04 168.58 1,358,081 -1.01(-0.60%)
Mar 06, 2018 169.07 170.30 166.46 169.59 1,610,298 +1.10(+0.65%)
Mar 05, 2018 165.35 170.12 164.90 168.49 1,945,950 +2.23(+1.34%)
Mar 02, 2018 161.56 166.38 161.56 166.26 1,605,000 +4.00(+2.47%)
Mar 01, 2018 166.37 166.99 161.28 162.26 1,415,414 -3.90(-2.35%)
Feb 28, 2018 166.78 168.82 165.63 166.16 1,619,973 -0.53(-0.32%)
Feb 27, 2018 167.24 169.52 166.50 166.69 1,583,057 -0.21(-0.13%)
Feb 26, 2018 166.95 163.60 166.90 1,214,054 +2.88(+1.76%)
Feb 23, 2018 161.20 164.08 161.15 164.02 972,314 +3.49(+2.17%)
Feb 22, 2018 160.03 160.53 1,224,131 -1.25(-0.77%)
Feb 21, 2018 163.11 164.81 161.73 161.78 1,113,808 -1.57(-0.96%)
Feb 20, 2018 161.73 164.58 161.52 163.35 1,435,398 +0.97(+0.60%)
Feb 16, 2018 162.38 162.38 162.38 0 -2.73(-1.65%)
Feb 15, 2018 162.77 165.21 162.33 165.11 1,582,901 +2.96(+1.83%)
Feb 14, 2018 159.07 162.55 158.77 162.15 1,790,133 +1.99(+1.24%)
Feb 13, 2018 159.00 161.17 158.16 160.16 1,237,233 +0.03(+0.02%)
Feb 12, 2018 157.33 161.29 157.25 160.13 1,991,316 +3.28(+2.09%)
Feb 09, 2018 154.26 157.92 152.50 156.85 2,623,757 +3.81(+2.49%)
Feb 08, 2018 160.25 160.87 152.93 153.04 2,724,075 -6.89(-4.31%)
Feb 07, 2018 158.67 162.00 157.18 159.93 2,719,880 +2.28(+1.45%)
Feb 06, 2018 153.20 157.76 149.38 157.65 4,345,699 +1.32(+0.84%)
Feb 05, 2018 158.99 160.79 154.16 156.33 3,669,964 -2.78(-1.75%)
Feb 02, 2018 160.12 163.00 158.95 159.11 3,012,924 +0.20(+0.13%)
Feb 01, 2018 155.40 159.09 153.86 158.91 2,357,151 +5.43(+3.54%)
Jan 31, 2018 152.91 155.32 152.91 153.48 2,947,727 +0.15(+0.10%)
Jan 30, 2018 153.00 153.74 152.55 153.33 1,505,952 -0.12(-0.08%)
Jan 29, 2018 155.28 156.49 153.38 153.45 1,221,765 -1.71(-1.10%)
Jan 26, 2018 154.56 155.54 153.71 155.16 1,131,286 +0.99(+0.64%)
Jan 25, 2018 154.99 155.19 153.28 154.17 1,228,140 -0.82(-0.53%)
Jan 24, 2018 154.30 155.86 153.17 154.99 1,048,129 +0.74(+0.48%)
Jan 23, 2018 155.70 156.02 153.84 154.25 842,689 -1.20(-0.77%)
Jan 22, 2018 155.45 153.71 155.45 910,713 +1.17(+0.76%)
Jan 19, 2018 153.01 154.44 152.50 154.28 1,558,779 +2.07(+1.36%)
Jan 18, 2018 152.04 152.77 151.72 152.21 1,140,937 +0.76(+0.50%)
Jan 17, 2018 153.24 153.98 151.26 151.45 1,469,432 -0.75(-0.49%)
Jan 16, 2018 154.14 154.87 151.40 152.20 1,298,445 -0.53(-0.35%)
Jan 12, 2018 152.73 152.73 152.73 0 -0.08(-0.05%)
Jan 11, 2018 153.09 153.35 151.51 152.81 1,056,143 -0.09(-0.06%)
Jan 10, 2018 151.90 152.90 1,182,725 +0.27(+0.18%)
Jan 09, 2018 151.50 153.16 151.32 152.63 944,763 +0.90(+0.59%)
Jan 08, 2018 150.73 152.71 150.26 151.73 1,118,233 +2.08(+1.39%)
Jan 05, 2018 148.49 149.77 148.25 149.65 953,983 +0.97(+0.65%)
Jan 04, 2018 148.29 150.34 147.62 148.68 1,551,464 +1.57(+1.07%)
Jan 03, 2018 144.34 147.31 143.68 147.11 1,341,263 +2.32(+1.60%)
Jan 02, 2018 146.12 146.51 144.42 144.79 1,081,722 -1.26(-0.86%)
Dec 29, 2017 146.05 146.05 146.05 0 -0.26(-0.18%)
Dec 28, 2017 146.46 146.48 145.55 146.31 848,542 +0.36(+0.25%)
Dec 27, 2017 145.73 146.83 144.84 145.95 1,267,606 -2.99(-2.01%)
Dec 26, 2017 148.63 149.29 147.85 148.94 1,545,166 -0.04(-0.03%)
Dec 22, 2017 151.12 151.31 148.73 148.98 1,164,041 -1.90(-1.26%)
Dec 21, 2017 150.02 151.22 149.55 150.88 1,758,270 +1.44(+0.96%)
Dec 20, 2017 150.77 150.91 148.12 149.44 1,523,649 -0.72(-0.48%)
Dec 19, 2017 151.96 152.10 150.07 150.16 1,176,127 -1.12(-0.74%)
Dec 18, 2017 152.28 152.67 150.80 151.28 1,398,529 +0.21(+0.14%)
Dec 15, 2017 150.69 151.80 150.00 151.07 2,241,281 +0.65(+0.43%)
Dec 14, 2017 152.26 152.60 150.04 150.42 2,215,345 -1.19(-0.78%)
Dec 13, 2017 153.10 153.55 151.35 151.61 1,285,874 -1.42(-0.93%)
Dec 12, 2017 152.56 153.65 152.20 153.03 1,326,990 +0.32(+0.21%)
Dec 11, 2017 153.20 153.68 152.22 152.71 1,019,674 -0.11(-0.07%)
Dec 08, 2017 152.67 153.02 151.01 152.82 1,494,394 +0.75(+0.49%)
Dec 07, 2017 152.50 153.49 150.29 152.07 1,489,570 -0.68(-0.45%)
Dec 06, 2017 152.38 153.20 149.69 152.75 1,431,913 +0.64(+0.42%)
Dec 05, 2017 153.52 155.29 151.58 152.11 2,130,064 -1.30(-0.85%)
Dec 04, 2017 153.50 154.03 153.06 153.41 2,446,033 +2.62(+1.74%)
Dec 01, 2017 151.46 152.14 148.82 150.79 2,808,015 +1.25(+0.84%)
Nov 30, 2017 148.26 151.85 147.84 149.54 2,434,088 +1.71(+1.16%)
Nov 29, 2017 145.85 149.29 145.76 147.83 2,557,708 +2.71(+1.87%)
Nov 28, 2017 142.45 145.21 141.71 145.12 1,371,644 +3.05(+2.15%)
Nov 27, 2017 142.28 143.42 141.99 142.07 1,060,125 +0.21(+0.15%)
Nov 24, 2017 142.29 142.95 141.64 141.86 312,282 -0.01(-0.01%)
Nov 22, 2017 143.29 143.29 140.51 141.87 1,040,699 -0.71(-0.50%)
Nov 21, 2017 142.72 143.99 141.64 142.58 1,077,987 +0.68(+0.48%)
Nov 20, 2017 140.11 142.64 139.75 141.90 1,137,974 +2.41(+1.73%)
Nov 17, 2017 139.57 140.13 139.04 139.49 924,322 -0.60(-0.43%)
Nov 16, 2017 140.38 140.61 139.26 140.09 740,751 +0.42(+0.30%)
Nov 15, 2017 139.72 141.44 139.51 139.67 1,017,163 -0.53(-0.38%)
Nov 14, 2017 139.68 141.04 138.93 140.20 1,267,450 +0.05(+0.04%)
Nov 13, 2017 137.72 140.35 137.51 140.15 1,142,153 +2.27(+1.65%)
Nov 10, 2017 138.18 139.00 137.56 137.88 750,198 -0.16(-0.12%)
Nov 09, 2017 137.34 138.16 136.35 138.04 764,077 +0.44(+0.32%)
Nov 08, 2017 137.56 138.15 137.37 137.60 796,976 +0.05(+0.04%)
Nov 07, 2017 138.39 139.44 136.85 137.55 755,780 -0.61(-0.44%)
Nov 06, 2017 139.68 139.90 137.67 138.16 1,079,927 -1.90(-1.36%)
Nov 03, 2017 139.53 141.07 139.41 140.06 1,720,387 -0.24(-0.17%)
Nov 02, 2017 136.15 140.57 136.01 140.30 1,553,803 +4.16(+3.06%)
Nov 01, 2017 137.99 138.29 135.61 136.14 1,002,578 -1.03(-0.75%)
Oct 31, 2017 136.21 137.62 135.87 137.17 1,186,867 +1.06(+0.78%)
Oct 30, 2017 136.88 137.46 136.09 136.11 1,244,195 -1.44(-1.05%)
Oct 27, 2017 135.89 137.86 134.09 137.55 1,921,527 +0.95(+0.70%)
Oct 26, 2017 134.60 137.00 132.77 136.60 1,782,944 +2.75(+2.05%)
Oct 25, 2017 134.00 134.36 132.33 133.85 1,829,100 -0.22(-0.16%)
Oct 24, 2017 134.80 134.90 133.64 134.07 1,498,072 -0.54(-0.40%)
Oct 23, 2017 135.00 135.34 134.37 134.61 1,038,946 -0.52(-0.38%)
Oct 20, 2017 135.54 135.63 134.70 135.13 1,180,139 +0.18(+0.13%)
Oct 19, 2017 135.86 135.86 134.37 134.95 1,140,992 -1.42(-1.04%)
Oct 18, 2017 136.36 136.75 135.52 136.37 1,002,059 +0.18(+0.13%)
Oct 17, 2017 137.51 137.51 136.03 136.19 1,259,574 -1.33(-0.97%)
Oct 16, 2017 137.61 137.99 136.97 137.52 763,336 +0.21(+0.15%)
Oct 13, 2017 137.57 138.27 136.81 137.31 1,737,442 -0.40(-0.29%)
Oct 12, 2017 137.20 137.90 136.55 137.71 967,275 +0.52(+0.38%)
Oct 11, 2017 136.83 137.70 136.40 137.19 1,058,875 -0.04(-0.03%)
Oct 10, 2017 138.48 138.49 136.25 137.23 1,114,838 -0.76(-0.55%)
Oct 09, 2017 137.03 138.39 136.37 137.99 814,167 +0.79(+0.58%)
Oct 06, 2017 138.13 138.39 135.73 137.20 1,575,659 -0.82(-0.59%)
Oct 05, 2017 137.24 138.34 136.24 138.02 988,996 +1.14(+0.83%)
Oct 04, 2017 137.02 137.29 136.39 136.88 1,010,418 -0.45(-0.33%)
Oct 03, 2017 136.37 137.45 134.79 137.33 1,364,064 +0.93(+0.68%)
Oct 02, 2017 135.73 136.52 135.25 136.40 822,074 +0.72(+0.53%)
Sep 29, 2017 135.87 136.26 135.17 135.68 1,071,265 -0.18(-0.13%)
Sep 28, 2017 134.54 136.02 133.93 135.86 1,222,931 +1.33(+0.99%)
Sep 27, 2017 134.98 134.53 1,221,219 +1.44(+1.08%)
Sep 26, 2017 134.21 134.38 132.82 133.09 927,559 -1.21(-0.90%)
Sep 25, 2017 134.28 134.63 132.59 134.30 735,917 +0.13(+0.10%)
Sep 22, 2017 132.93 134.36 132.86 134.17 770,681 +0.37(+0.28%)
Sep 21, 2017 133.43 134.16 133.06 133.80 766,639 +0.00(+0.00%)
Sep 20, 2017 132.00 134.24 131.96 133.80 1,443,260 +1.99(+1.51%)
Sep 19, 2017 131.51 132.90 131.27 131.81 1,635,724 +0.51(+0.39%)
Sep 18, 2017 130.86 131.95 130.37 131.30 1,495,044 +0.01(+0.01%)
Sep 15, 2017 131.98 132.34 130.92 131.29 1,670,615 -0.83(-0.63%)
Sep 14, 2017 131.18 132.17 130.82 132.12 1,591,942 +1.25(+0.96%)
Sep 13, 2017 130.09 130.89 129.71 130.87 1,036,401 +0.81(+0.62%)
Sep 12, 2017 128.98 130.15 128.61 130.06 795,285 +1.26(+0.98%)
Sep 11, 2017 129.12 129.75 128.51 128.80 1,056,608 +0.76(+0.59%)
Sep 08, 2017 125.86 129.09 125.52 128.04 1,034,854 +2.30(+1.83%)
Sep 07, 2017 128.02 128.61 124.92 125.74 1,131,749 -2.68(-2.09%)
Sep 06, 2017 125.83 129.31 125.48 128.42 1,886,917 +2.96(+2.36%)
Sep 05, 2017 126.25 124.51 125.46 1,540,692 -0.79(-0.63%)
Sep 01, 2017 125.63 126.57 125.59 126.25 842,950 +0.45(+0.36%)
Aug 31, 2017 126.61 126.61 125.75 125.80 1,034,748 -0.26(-0.21%)
Aug 30, 2017 126.41 126.99 125.93 126.06 1,202,331 -0.32(-0.25%)
Aug 29, 2017 126.26 126.60 125.60 126.38 955,898 -0.55(-0.43%)
Aug 28, 2017 127.63 127.77 126.51 126.93 669,780 -0.17(-0.13%)
Aug 25, 2017 126.29 127.70 126.05 127.10 1,578,881 +1.18(+0.94%)
Aug 24, 2017 126.07 126.62 125.65 125.92 1,326,509 -0.03(-0.02%)
Aug 23, 2017 125.95 126.56 125.46 125.95 1,499,576 -0.42(-0.33%)
Aug 22, 2017 125.58 126.69 125.11 126.37 1,137,538 +1.09(+0.87%)
Aug 21, 2017 125.34 125.67 123.88 125.28 728,889 -0.11(-0.09%)
Aug 18, 2017 124.92 126.18 124.70 125.39 1,048,291 +0.03(+0.02%)
Aug 17, 2017 126.43 126.81 125.24 125.36 1,008,752 -0.86(-0.68%)
Aug 16, 2017 126.34 127.35 126.06 126.22 895,102 +0.30(+0.24%)
Aug 15, 2017 125.21 126.43 124.72 125.92 1,047,643 +1.24(+0.99%)
Aug 14, 2017 124.01 124.98 123.72 124.68 726,242 +1.42(+1.15%)
Aug 11, 2017 124.99 125.00 123.05 123.26 650,816 -0.93(-0.75%)
Aug 10, 2017 125.71 125.71 124.07 124.19 1,075,734 -2.00(-1.58%)
Aug 09, 2017 124.32 126.43 124.00 126.19 1,416,530 +1.43(+1.15%)
Aug 08, 2017 124.78 125.52 124.46 124.76 776,287 -0.21(-0.17%)
Aug 07, 2017 126.16 126.79 124.92 124.97 979,179 -0.86(-0.68%)
Aug 04, 2017 126.05 124.71 125.83 1,222,844 +0.84(+0.67%)
Aug 03, 2017 124.34 125.18 124.01 124.99 1,360,538 +0.83(+0.67%)
Aug 02, 2017 123.28 124.24 123.19 124.16 1,331,406 +0.37(+0.30%)
Aug 01, 2017 123.65 124.06 120.35 123.79 1,902,469 +1.17(+0.95%)
Jul 31, 2017 121.78 123.13 121.37 122.62 1,636,044 +1.34(+1.10%)
Jul 28, 2017 121.25 121.78 120.52 121.28 1,401,620 -0.08(-0.07%)
Jul 27, 2017 121.84 122.30 120.52 121.36 1,349,589 -0.47(-0.39%)
Jul 26, 2017 121.75 123.13 121.42 121.83 1,343,070 -0.06(-0.05%)
Jul 25, 2017 121.34 122.25 120.73 121.89 1,319,146 +1.47(+1.22%)
Jul 24, 2017 120.90 121.11 120.13 120.42 1,143,003 -0.58(-0.48%)
Jul 21, 2017 120.49 122.37 120.49 121.00 1,648,929 +0.44(+0.36%)
Jul 20, 2017 120.18 120.80 119.32 120.56 1,294,077 +0.39(+0.32%)
Jul 19, 2017 120.78 120.97 119.86 120.17 1,630,510 -0.39(-0.32%)
Jul 18, 2017 120.07 120.87 119.57 120.56 915,227 -0.08(-0.07%)
Jul 17, 2017 120.49 121.42 120.39 120.64 2,123,474 +0.07(+0.06%)
Jul 14, 2017 122.71 122.71 120.00 120.57 2,560,169 -2.82(-2.29%)
Jul 13, 2017 123.47 124.00 123.28 123.39 1,570,318 +0.00(+0.00%)
Jul 12, 2017 123.85 124.19 123.09 123.39 1,223,322 +0.23(+0.19%)
Jul 11, 2017 124.11 124.68 122.97 123.16 941,523 -0.95(-0.77%)
Jul 10, 2017 124.50 125.13 124.06 124.11 958,862 -0.72(-0.58%)
Jul 07, 2017 124.39 125.22 122.90 124.83 1,150,582 +1.14(+0.92%)
Jul 06, 2017 125.95 126.57 123.67 123.69 1,426,754 -2.26(-1.79%)
Jul 05, 2017 126.20 126.58 125.07 125.95 1,025,590 -0.35(-0.28%)
Jul 03, 2017 125.33 127.35 125.33 126.30 611,441 +1.06(+0.85%)
Jun 30, 2017 125.64 124.73 125.24 1,053,775 +0.20(+0.16%)
Jun 29, 2017 127.70 127.96 124.37 125.04 1,106,577 -1.73(-1.36%)
Jun 28, 2017 125.33 127.10 125.05 126.77 989,365 +2.15(+1.73%)
Jun 27, 2017 123.98 124.98 123.37 124.62 1,208,353 +0.97(+0.78%)
Jun 26, 2017 124.17 124.61 123.10 123.65 865,919 -0.47(-0.38%)
Jun 23, 2017 124.38 124.78 123.84 124.12 1,085,568 +0.06(+0.05%)
Jun 22, 2017 124.50 124.86 123.88 124.06 871,471 -0.84(-0.67%)
Jun 21, 2017 126.71 126.71 124.49 124.90 1,595,016 -1.17(-0.93%)
Jun 20, 2017 127.45 127.45 125.79 126.07 1,330,759 -1.37(-1.08%)
Jun 19, 2017 126.21 127.74 126.21 127.44 795,221 +1.26(+1.00%)
Jun 16, 2017 126.58 127.16 123.40 126.18 1,585,243 -0.60(-0.47%)
Jun 15, 2017 126.50 126.90 126.14 126.78 1,381,640 -0.54(-0.42%)
Jun 14, 2017 125.55 127.66 125.11 127.32 1,587,512 +1.25(+0.99%)
Jun 13, 2017 125.80 126.45 125.58 126.07 2,221,568 +0.48(+0.38%)
Jun 12, 2017 124.42 125.94 124.36 125.59 2,344,092 +1.20(+0.96%)
Jun 09, 2017 121.93 124.44 121.60 124.39 1,823,186 +2.10(+1.72%)
Jun 08, 2017 119.97 122.47 119.66 122.29 2,041,717 +2.88(+2.41%)
Jun 07, 2017 116.76 119.98 116.76 119.41 1,522,645 +2.19(+1.87%)
Jun 06, 2017 118.03 118.13 116.82 117.22 1,090,243 -0.97(-0.82%)
Jun 05, 2017 116.63 118.60 116.63 118.19 1,159,152 +1.26(+1.08%)
Jun 02, 2017 117.62 118.05 116.62 116.93 1,120,428 -0.89(-0.76%)
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.