Skip to main content

Marketaxess Holdings (NQ: MKTX )

274.68 +0.27 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 470.65 492.74 467.29 489.51 604,063 +24.14(+5.19%)
May 28, 2020 457.73 475.97 456.68 465.37 319,473 +14.68(+3.26%)
May 27, 2020 449.62 460.11 436.06 450.69 348,273 -2.17(-0.48%)
May 26, 2020 462.28 469.37 450.01 452.86 324,911 -11.37(-2.45%)
May 22, 2020 454.81 466.79 449.34 464.22 204,159 +9.40(+2.07%)
May 21, 2020 458.63 458.63 451.51 454.82 420,082 -5.18(-1.13%)
May 20, 2020 462.49 468.63 455.82 460.00 307,597 -0.61(-0.13%)
May 19, 2020 472.58 479.07 457.20 460.61 276,115 -13.57(-2.86%)
May 18, 2020 482.19 482.19 471.92 474.18 330,098 +4.44(+0.94%)
May 15, 2020 478.87 484.28 468.35 469.74 764,378 -5.34(-1.12%)
May 14, 2020 481.19 486.76 465.43 475.08 397,567 -10.72(-2.21%)
May 13, 2020 477.81 493.20 474.66 485.80 347,021 +6.75(+1.41%)
May 12, 2020 494.84 497.56 478.71 479.06 313,270 -6.47(-1.33%)
May 11, 2020 467.64 497.91 467.64 485.52 350,178 +19.93(+4.28%)
May 08, 2020 463.37 471.83 457.44 465.60 310,400 +3.43(+0.74%)
May 07, 2020 464.84 472.26 459.23 462.16 316,834 +9.04(+1.99%)
May 06, 2020 472.90 472.90 452.46 453.13 302,798 -11.45(-2.46%)
May 05, 2020 432.62 469.35 432.60 464.58 296,373 +25.18(+5.73%)
May 04, 2020 432.80 442.10 429.73 439.40 248,162 +7.00(+1.62%)
May 01, 2020 433.79 442.22 429.19 432.40 282,522 -5.02(-1.15%)
Apr 30, 2020 432.98 447.89 432.98 437.42 420,451 -1.63(-0.37%)
Apr 29, 2020 424.07 445.65 419.98 439.05 371,610 +14.69(+3.46%)
Apr 28, 2020 426.09 435.27 416.26 424.36 279,055 -0.15(-0.04%)
Apr 27, 2020 414.54 426.36 408.59 424.52 195,251 +19.77(+4.89%)
Apr 24, 2020 404.99 408.27 399.95 404.74 251,628 +3.12(+0.78%)
Apr 23, 2020 407.72 409.83 399.49 401.63 194,130 -6.21(-1.52%)
Apr 22, 2020 401.08 414.59 394.88 407.84 218,764 +13.22(+3.35%)
Apr 21, 2020 414.11 415.20 392.20 394.62 239,833 -19.30(-4.66%)
Apr 20, 2020 412.15 418.46 408.59 413.92 267,305 +0.76(+0.18%)
Apr 17, 2020 430.21 432.55 411.09 413.16 282,626 -6.46(-1.54%)
Apr 16, 2020 403.29 422.24 400.92 419.62 402,771 +22.40(+5.64%)
Apr 15, 2020 380.98 401.16 378.76 397.23 341,192 +14.89(+3.89%)
Apr 14, 2020 382.36 388.79 376.60 382.33 336,265 +11.46(+3.09%)
Apr 13, 2020 384.54 386.47 365.58 370.88 244,287 -16.88(-4.35%)
Apr 09, 2020 383.86 389.62 382.12 387.76 229,991 +7.43(+1.95%)
Apr 08, 2020 373.04 381.94 363.40 380.32 272,962 +13.57(+3.70%)
Apr 07, 2020 385.06 388.64 362.21 366.75 380,374 -16.85(-4.39%)
Apr 06, 2020 378.94 387.39 367.41 383.60 415,674 +11.31(+3.04%)
Apr 03, 2020 330.08 374.10 330.08 372.30 470,593 +38.43(+11.51%)
Apr 02, 2020 312.47 334.60 311.56 333.86 294,466 +12.79(+3.98%)
Apr 01, 2020 319.71 325.57 303.93 321.08 281,723 +1.37(+0.43%)
Mar 31, 2020 333.72 336.08 315.35 319.71 547,605 -18.03(-5.34%)
Mar 30, 2020 339.95 340.85 322.60 337.74 255,693 +8.21(+2.49%)
Mar 27, 2020 329.45 340.85 319.42 329.53 302,807 -9.62(-2.84%)
Mar 26, 2020 326.03 341.24 318.77 339.15 342,005 +21.61(+6.81%)
Mar 25, 2020 311.06 336.42 311.06 317.54 381,529 +3.45(+1.10%)
Mar 24, 2020 282.43 321.59 272.07 314.09 565,292 +43.65(+16.14%)
Mar 23, 2020 297.93 298.01 264.84 270.43 556,682 -28.19(-9.44%)
Mar 20, 2020 298.60 313.50 287.18 298.62 459,567 -5.29(-1.74%)
Mar 19, 2020 291.82 310.79 276.88 303.91 348,193 +10.35(+3.53%)
Mar 18, 2020 288.40 309.43 278.91 293.55 513,008 -26.57(-8.30%)
Mar 17, 2020 305.74 339.07 305.62 320.13 502,024 +20.87(+6.97%)
Mar 16, 2020 305.08 320.14 275.88 299.25 464,676 -30.55(-9.26%)
Mar 13, 2020 308.19 333.21 305.71 329.81 583,145 +27.24(+9.00%)
Mar 12, 2020 306.35 321.23 295.44 302.56 518,370 -18.19(-5.67%)
Mar 11, 2020 342.40 344.03 316.61 320.75 346,889 -22.60(-6.58%)
Mar 10, 2020 342.53 353.10 332.32 343.35 415,968 +4.66(+1.38%)
Mar 09, 2020 329.60 351.99 329.60 338.69 424,020 -9.66(-2.77%)
Mar 06, 2020 354.65 358.47 335.05 348.35 417,855 -14.58(-4.02%)
Mar 05, 2020 353.20 373.70 352.44 362.93 508,743 +3.82(+1.06%)
Mar 04, 2020 342.40 360.92 337.58 359.12 448,265 +21.13(+6.25%)
Mar 03, 2020 333.49 351.68 324.90 337.99 498,099 +2.85(+0.85%)
Mar 02, 2020 312.36 336.40 308.88 335.14 401,762 +23.35(+7.49%)
Feb 28, 2020 312.55 323.65 301.87 311.79 554,227 -8.66(-2.70%)
Feb 27, 2020 319.80 328.32 319.35 320.45 424,865 -4.75(-1.46%)
Feb 26, 2020 319.23 328.89 317.88 325.20 320,293 +6.81(+2.14%)
Feb 25, 2020 329.49 332.49 315.93 318.39 295,116 -10.30(-3.13%)
Feb 24, 2020 320.54 332.64 319.38 328.69 297,773 +1.75(+0.53%)
Feb 21, 2020 329.58 333.09 324.36 326.94 355,962 -4.33(-1.31%)
Feb 20, 2020 328.25 334.42 323.12 331.28 350,001 +2.81(+0.85%)
Feb 19, 2020 334.70 335.58 328.23 328.47 276,416 -5.29(-1.58%)
Feb 18, 2020 332.69 337.34 329.92 333.76 301,102 +1.43(+0.43%)
Feb 14, 2020 325.89 332.87 325.64 332.32 300,102 +7.25(+2.23%)
Feb 13, 2020 319.76 327.52 319.61 325.08 274,617 +2.55(+0.79%)
Feb 12, 2020 329.32 330.92 320.25 322.53 289,077 -6.52(-1.98%)
Feb 11, 2020 327.60 332.88 326.86 329.05 176,979 +1.57(+0.48%)
Feb 10, 2020 328.21 328.68 321.08 327.48 281,411 -2.92(-0.88%)
Feb 07, 2020 331.40 335.00 328.92 330.40 219,768 -1.32(-0.40%)
Feb 06, 2020 328.88 331.91 325.93 331.72 283,010 +3.67(+1.12%)
Feb 05, 2020 341.54 347.39 322.36 328.06 432,751 -12.62(-3.70%)
Feb 04, 2020 343.52 351.33 339.98 340.68 337,397 -0.48(-0.14%)
Feb 03, 2020 345.33 345.33 338.68 341.15 227,132 +1.27(+0.37%)
Jan 31, 2020 342.05 345.31 338.98 339.89 267,806 -3.82(-1.11%)
Jan 30, 2020 335.91 345.98 335.88 343.71 256,214 +5.87(+1.74%)
Jan 29, 2020 347.56 349.33 332.62 337.83 538,625 -7.51(-2.18%)
Jan 28, 2020 345.70 348.06 341.97 345.35 296,801 +1.93(+0.56%)
Jan 27, 2020 340.75 348.44 336.50 343.42 221,616 -1.35(-0.39%)
Jan 24, 2020 352.04 354.53 342.75 344.77 256,031 -7.69(-2.18%)
Jan 23, 2020 354.66 355.48 350.16 352.46 286,030 -3.00(-0.84%)
Jan 22, 2020 358.00 359.67 354.60 355.45 181,090 -0.28(-0.08%)
Jan 21, 2020 353.42 358.53 353.42 355.73 290,260 +1.56(+0.44%)
Jan 17, 2020 355.50 361.58 353.39 354.17 281,249 -0.91(-0.26%)
Jan 16, 2020 354.02 359.53 353.37 355.08 269,998 +1.83(+0.52%)
Jan 15, 2020 350.99 356.49 349.09 353.25 216,978 +1.43(+0.41%)
Jan 14, 2020 354.77 355.69 349.90 351.82 212,103 -1.91(-0.54%)
Jan 13, 2020 347.19 355.60 346.85 353.73 267,201 +5.31(+1.52%)
Jan 10, 2020 356.70 357.39 347.82 348.42 248,528 -8.28(-2.32%)
Jan 09, 2020 351.64 362.02 351.64 356.70 431,509 +7.10(+2.03%)
Jan 08, 2020 359.93 361.19 349.00 349.60 399,206 -10.51(-2.92%)
Jan 07, 2020 357.51 363.53 355.54 360.11 186,095 +1.12(+0.31%)
Jan 06, 2020 364.38 364.38 352.06 358.99 342,862 -5.73(-1.57%)
Jan 03, 2020 362.69 365.88 362.23 364.71 200,907 -0.19(-0.05%)
Jan 02, 2020 364.92 365.66 361.75 364.91 235,665 +1.09(+0.30%)
Dec 31, 2019 359.37 364.61 356.96 363.81 186,526 +4.42(+1.23%)
Dec 30, 2019 359.97 361.06 356.81 359.39 155,175 -0.48(-0.13%)
Dec 27, 2019 363.26 363.80 359.20 359.87 350,962 -1.06(-0.29%)
Dec 26, 2019 358.74 362.30 358.73 360.92 124,502 +1.94(+0.54%)
Dec 24, 2019 356.92 360.35 352.38 358.99 71,588 +2.61(+0.73%)
Dec 23, 2019 361.13 363.12 356.13 356.38 178,239 -4.76(-1.32%)
Dec 20, 2019 363.23 364.12 360.23 361.13 687,231 -1.20(-0.33%)
Dec 19, 2019 357.61 364.32 357.47 362.33 504,623 +7.36(+2.07%)
Dec 18, 2019 357.57 359.77 354.69 354.97 393,106 -3.49(-0.97%)
Dec 17, 2019 359.87 359.95 356.12 358.47 483,426 -1.10(-0.31%)
Dec 16, 2019 359.52 365.91 357.17 359.57 611,237 +0.77(+0.21%)
Dec 13, 2019 352.92 359.89 351.36 358.80 239,254 +4.25(+1.20%)
Dec 12, 2019 359.24 362.96 350.93 354.55 308,614 -7.05(-1.95%)
Dec 11, 2019 357.22 361.65 353.35 361.61 249,922 +6.54(+1.84%)
Dec 10, 2019 353.27 356.03 351.86 355.07 257,669 +2.86(+0.81%)
Dec 09, 2019 361.78 367.28 351.29 352.21 343,045 -8.52(-2.36%)
Dec 06, 2019 365.63 367.48 358.33 360.73 316,470 -5.07(-1.39%)
Dec 05, 2019 378.88 378.88 365.25 365.80 381,052 -12.29(-3.25%)
Dec 04, 2019 380.69 382.83 376.58 378.09 313,582 -3.53(-0.93%)
Dec 03, 2019 381.20 384.82 378.53 381.62 306,156 -1.25(-0.33%)
Dec 02, 2019 386.31 389.95 381.03 382.87 327,249 -4.65(-1.20%)
Nov 29, 2019 386.81 390.87 386.22 387.52 88,469 -2.50(-0.64%)
Nov 27, 2019 387.05 390.68 382.24 390.03 186,943 +4.35(+1.13%)
Nov 26, 2019 383.29 390.20 382.93 385.68 275,751 +4.53(+1.19%)
Nov 25, 2019 377.24 383.40 377.14 381.15 230,880 +4.65(+1.24%)
Nov 22, 2019 381.49 381.83 373.29 376.50 223,102 -1.50(-0.40%)
Nov 21, 2019 388.17 389.78 377.89 378.00 274,783 -10.17(-2.62%)
Nov 20, 2019 386.12 395.25 385.76 388.17 450,870 +4.15(+1.08%)
Nov 19, 2019 373.44 385.26 371.66 384.02 386,626 +10.22(+2.73%)
Nov 18, 2019 362.01 374.25 362.01 373.80 179,987 +8.12(+2.22%)
Nov 15, 2019 364.82 365.69 361.41 365.68 213,411 +1.76(+0.48%)
Nov 14, 2019 358.91 365.20 357.40 363.92 192,957 +4.66(+1.30%)
Nov 13, 2019 350.74 360.85 350.72 359.25 179,922 +8.09(+2.30%)
Nov 12, 2019 345.29 353.08 343.92 351.16 239,364 +5.94(+1.72%)
Nov 11, 2019 332.68 349.10 332.65 345.22 187,099 +12.08(+3.63%)
Nov 08, 2019 334.30 336.12 331.63 333.14 240,609 -2.35(-0.70%)
Nov 07, 2019 335.38 336.08 326.34 335.49 265,967 +1.72(+0.51%)
Nov 06, 2019 329.66 335.33 329.66 333.77 184,020 +3.91(+1.19%)
Nov 05, 2019 342.75 343.24 324.08 329.86 280,928 -13.59(-3.96%)
Nov 04, 2019 353.16 353.20 342.60 343.45 237,276 -7.42(-2.11%)
Nov 01, 2019 356.41 357.33 347.42 350.87 266,309 -2.35(-0.66%)
Oct 31, 2019 344.24 353.57 343.11 353.21 347,555 +9.05(+2.63%)
Oct 30, 2019 337.74 344.97 335.46 344.17 214,637 +7.34(+2.18%)
Oct 29, 2019 334.81 340.85 334.81 336.83 181,352 +2.51(+0.75%)
Oct 28, 2019 332.07 334.72 327.23 334.32 183,371 +4.60(+1.40%)
Oct 25, 2019 336.24 336.78 325.89 329.72 226,238 -5.16(-1.54%)
Oct 24, 2019 328.26 336.30 326.02 334.88 257,450 +6.98(+2.13%)
Oct 23, 2019 329.71 341.33 323.44 327.90 325,985 +1.47(+0.45%)
Oct 22, 2019 339.59 349.32 325.90 326.44 287,355 -12.22(-3.61%)
Oct 21, 2019 338.12 339.18 331.31 338.66 217,795 +0.50(+0.15%)
Oct 18, 2019 336.14 340.73 334.63 338.16 387,464 +3.05(+0.91%)
Oct 17, 2019 329.73 335.82 327.02 335.11 459,812 +8.89(+2.73%)
Oct 16, 2019 330.30 332.28 323.31 326.22 462,542 -8.53(-2.55%)
Oct 15, 2019 337.77 339.44 331.57 334.75 302,233 -0.11(-0.03%)
Oct 14, 2019 335.23 338.19 333.40 334.85 226,023 +1.19(+0.36%)
Oct 11, 2019 346.33 348.21 333.43 333.66 403,638 -10.45(-3.04%)
Oct 10, 2019 339.29 345.39 338.31 344.11 275,896 +3.66(+1.08%)
Oct 09, 2019 332.87 341.21 332.87 340.45 246,568 +8.24(+2.48%)
Oct 08, 2019 332.03 334.50 326.51 332.21 211,345 -1.07(-0.32%)
Oct 07, 2019 332.38 335.07 327.36 333.28 243,509 +0.81(+0.24%)
Oct 04, 2019 322.08 333.37 322.08 332.48 318,486 +9.67(+3.00%)
Oct 03, 2019 307.88 323.67 306.42 322.81 457,549 +17.37(+5.69%)
Oct 02, 2019 306.39 312.27 304.68 305.43 294,648 -6.02(-1.93%)
Oct 01, 2019 311.99 314.10 305.91 311.45 467,399 -2.39(-0.76%)
Sep 30, 2019 312.80 315.91 310.36 313.84 460,012 +2.67(+0.86%)
Sep 27, 2019 320.31 322.95 307.96 311.16 317,025 -6.99(-2.20%)
Sep 26, 2019 319.96 322.76 316.55 318.15 283,532 -1.45(-0.45%)
Sep 25, 2019 322.17 324.06 313.86 319.60 334,513 -2.48(-0.77%)
Sep 24, 2019 322.88 325.25 318.78 322.08 732,353 +0.53(+0.16%)
Sep 23, 2019 326.35 327.00 319.79 321.55 757,637 -2.52(-0.78%)
Sep 20, 2019 329.20 333.19 322.04 324.07 1,190,776 -4.38(-1.33%)
Sep 19, 2019 329.65 333.07 326.65 328.45 457,343 -1.20(-0.36%)
Sep 18, 2019 329.48 333.77 325.32 329.65 480,014 +1.46(+0.44%)
Sep 17, 2019 322.46 333.63 322.46 328.19 490,163 +7.79(+2.43%)
Sep 16, 2019 314.33 323.60 312.27 320.40 337,383 +3.89(+1.23%)
Sep 13, 2019 330.20 333.93 315.51 316.51 450,806 -14.23(-4.30%)
Sep 12, 2019 330.33 337.14 322.43 330.74 327,355 +3.56(+1.09%)
Sep 11, 2019 327.95 339.15 322.80 327.19 574,095 -0.60(-0.18%)
Sep 10, 2019 352.55 352.55 323.52 327.79 1,174,428 -26.48(-7.47%)
Sep 09, 2019 401.80 402.18 353.11 354.27 818,101 -47.64(-11.85%)
Sep 06, 2019 396.56 403.87 392.85 401.90 291,041 +7.13(+1.81%)
Sep 05, 2019 394.30 397.69 390.98 394.77 267,210 +3.21(+0.82%)
Sep 04, 2019 387.60 391.92 384.42 391.56 224,234 +6.23(+1.62%)
Sep 03, 2019 382.25 390.91 381.60 385.33 301,539 +4.30(+1.13%)
Aug 30, 2019 379.29 382.51 375.78 381.03 284,362 +5.15(+1.37%)
Aug 29, 2019 391.14 391.14 368.55 375.89 517,043 -11.70(-3.02%)
Aug 28, 2019 389.24 391.32 384.27 387.59 297,898 -1.17(-0.30%)
Aug 27, 2019 381.02 389.49 380.93 388.76 367,469 +10.13(+2.68%)
Aug 26, 2019 372.80 380.52 372.77 378.63 235,779 +6.22(+1.67%)
Aug 23, 2019 376.18 380.92 370.32 372.41 315,042 -3.76(-1.00%)
Aug 22, 2019 372.00 378.44 370.26 376.16 257,361 +3.17(+0.85%)
Aug 21, 2019 361.11 373.26 359.13 372.99 365,279 +13.32(+3.70%)
Aug 20, 2019 353.14 360.83 349.89 359.67 250,063 +6.15(+1.74%)
Aug 19, 2019 352.92 354.61 346.90 353.52 177,556 +2.59(+0.74%)
Aug 16, 2019 352.63 353.50 346.50 350.93 251,074 +1.05(+0.30%)
Aug 15, 2019 343.00 351.21 342.83 349.89 182,063 +8.11(+2.37%)
Aug 14, 2019 348.61 353.25 341.40 341.78 288,676 -9.93(-2.82%)
Aug 13, 2019 348.13 352.50 345.43 351.71 275,961 +3.60(+1.04%)
Aug 12, 2019 345.15 352.87 342.82 348.11 268,650 +1.06(+0.31%)
Aug 09, 2019 338.13 348.24 337.84 347.04 149,016 +9.38(+2.78%)
Aug 08, 2019 334.95 337.81 329.99 337.66 355,622 +3.30(+0.99%)
Aug 07, 2019 327.21 337.24 324.19 334.36 243,490 +3.91(+1.18%)
Aug 06, 2019 329.17 332.30 327.55 330.45 321,276 +3.72(+1.14%)
Aug 05, 2019 323.26 332.98 319.46 326.74 405,269 +0.80(+0.25%)
Aug 02, 2019 326.29 328.35 323.86 325.93 456,392 +0.32(+0.10%)
Aug 01, 2019 324.66 327.87 321.45 325.62 333,207 +3.12(+0.97%)
Jul 31, 2019 321.50 328.70 321.50 322.50 220,190 +0.95(+0.29%)
Jul 30, 2019 321.45 326.02 319.95 321.55 273,425 -0.81(-0.25%)
Jul 29, 2019 331.76 331.76 322.11 322.36 473,962 -10.56(-3.17%)
Jul 26, 2019 331.00 333.62 329.17 332.93 505,616 +3.77(+1.15%)
Jul 25, 2019 319.95 330.27 318.68 329.16 601,672 +9.33(+2.92%)
Jul 24, 2019 339.50 341.48 316.72 319.83 1,153,068 -32.11(-9.12%)
Jul 23, 2019 356.86 356.86 349.70 351.94 315,265 -2.56(-0.72%)
Jul 22, 2019 352.86 356.36 350.69 354.49 270,718 +3.30(+0.94%)
Jul 19, 2019 357.84 357.84 350.54 351.19 259,705 -5.52(-1.55%)
Jul 18, 2019 352.43 357.27 350.63 356.71 276,734 +4.56(+1.30%)
Jul 17, 2019 348.34 353.03 346.65 352.15 265,718 +4.71(+1.36%)
Jul 16, 2019 345.99 348.60 345.09 347.44 321,905 +2.22(+0.64%)
Jul 15, 2019 344.41 346.17 341.49 345.22 288,470 +2.40(+0.70%)
Jul 12, 2019 340.69 343.82 338.80 342.82 260,646 +3.59(+1.06%)
Jul 11, 2019 334.25 340.91 333.72 339.23 308,849 +4.91(+1.47%)
Jul 10, 2019 329.11 336.88 329.11 334.32 380,848 +6.22(+1.90%)
Jul 09, 2019 326.20 329.36 322.07 328.10 338,321 +1.34(+0.41%)
Jul 08, 2019 327.21 329.74 323.75 326.76 345,104 -0.38(-0.12%)
Jul 05, 2019 324.63 329.40 320.56 327.15 232,533 +3.25(+1.00%)
Jul 03, 2019 318.52 325.19 316.89 323.89 283,743 +7.28(+2.30%)
Jul 02, 2019 309.55 317.70 306.59 316.61 370,997 +7.95(+2.58%)
Jul 01, 2019 308.46 310.84 304.31 308.66 512,739 +1.11(+0.36%)
Jun 28, 2019 304.54 310.33 301.83 307.55 7,945,957 +4.86(+1.61%)
Jun 27, 2019 299.21 306.92 297.99 302.69 514,309 +3.51(+1.17%)
Jun 26, 2019 306.59 308.22 299.04 299.18 561,505 -6.10(-2.00%)
Jun 25, 2019 311.39 314.80 303.71 305.27 733,731 -13.38(-4.20%)
Jun 24, 2019 318.10 321.08 317.18 318.65 251,629 -0.06(-0.02%)
Jun 21, 2019 315.90 322.84 315.22 318.71 334,012 +1.65(+0.52%)
Jun 20, 2019 318.85 322.44 314.01 317.06 406,530 -0.03(-0.01%)
Jun 19, 2019 305.51 317.41 304.56 317.09 452,837 +12.29(+4.03%)
Jun 18, 2019 306.43 308.56 304.21 304.81 344,467 +0.05(+0.02%)
Jun 17, 2019 306.57 309.12 304.37 304.76 209,087 -1.48(-0.48%)
Jun 14, 2019 304.08 308.96 303.02 306.24 327,741 +2.28(+0.75%)
Jun 13, 2019 312.55 312.55 301.06 303.96 547,245 -7.28(-2.34%)
Jun 12, 2019 313.16 317.68 308.23 311.25 670,745 -8.33(-2.61%)
Jun 11, 2019 326.49 328.18 316.63 319.58 388,540 -5.65(-1.74%)
Jun 10, 2019 318.83 326.64 318.83 325.23 439,143 +5.06(+1.58%)
Jun 07, 2019 313.03 326.85 313.03 320.17 659,872 +7.42(+2.37%)
Jun 06, 2019 303.13 313.27 301.22 312.76 467,979 +9.63(+3.18%)
Jun 05, 2019 287.55 303.29 283.36 303.13 502,267 +16.92(+5.91%)
Jun 04, 2019 284.10 286.54 281.31 286.21 360,557 +4.69(+1.67%)
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.