Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marketaxess Holdings (NQ: MKTX )

254.84 +0.65 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 224.12 226.89 222.12 222.81 390,540 -0.49(-0.22%)
Jul 30, 2024 223.54 225.23 221.72 223.30 219,250 +0.79(+0.35%)
Jul 29, 2024 225.59 226.15 220.95 222.51 223,199 -2.39(-1.06%)
Jul 26, 2024 221.06 225.15 219.87 224.91 301,596 +4.75(+2.16%)
Jul 25, 2024 217.62 226.26 217.58 220.15 355,884 +2.81(+1.29%)
Jul 24, 2024 220.83 222.23 215.82 217.34 375,405 -3.20(-1.45%)
Jul 23, 2024 221.46 224.19 220.34 220.54 259,915 -1.33(-0.60%)
Jul 22, 2024 220.22 222.60 218.69 221.87 283,909 +3.41(+1.56%)
Jul 19, 2024 221.11 221.34 215.96 218.46 488,119 -2.12(-0.96%)
Jul 18, 2024 223.23 226.04 219.66 220.58 390,969 -3.31(-1.48%)
Jul 17, 2024 220.57 224.57 220.57 223.89 409,693 +2.96(+1.34%)
Jul 16, 2024 218.28 222.06 216.47 220.93 357,406 +1.99(+0.91%)
Jul 15, 2024 212.97 219.10 212.97 218.94 420,374 +6.77(+3.19%)
Jul 12, 2024 213.47 215.72 211.65 212.17 282,973 -1.08(-0.50%)
Jul 11, 2024 208.32 214.45 206.62 213.25 376,835 +6.97(+3.38%)
Jul 10, 2024 203.84 206.39 202.49 206.28 262,672 +2.53(+1.24%)
Jul 09, 2024 202.91 204.60 200.99 203.75 331,764 +0.00(+0.00%)
Jul 08, 2024 203.84 204.30 200.64 203.75 285,616 -0.25(-0.12%)
Jul 05, 2024 199.05 205.29 198.99 204.00 326,507 +3.63(+1.81%)
Jul 03, 2024 195.39 201.94 194.87 200.37 332,982 +7.19(+3.72%)
Jul 02, 2024 194.66 195.98 192.43 193.18 325,893 +0.41(+0.21%)
Jul 01, 2024 199.91 200.07 192.06 192.77 451,417 -7.12(-3.56%)
Jun 28, 2024 199.89 202.16 197.37 199.89 1,212,844 +0.85(+0.43%)
Jun 27, 2024 195.09 199.58 193.44 199.04 265,889 +3.57(+1.83%)
Jun 26, 2024 192.55 195.87 192.38 195.47 337,128 +2.04(+1.06%)
Jun 25, 2024 194.69 195.55 191.80 193.43 421,543 -2.23(-1.14%)
Jun 24, 2024 194.81 198.86 194.05 195.66 306,528 +1.87(+0.97%)
Jun 21, 2024 198.13 198.13 193.54 193.79 964,792 -4.66(-2.35%)
Jun 20, 2024 193.90 201.04 193.90 198.45 325,068 +3.47(+1.78%)
Jun 18, 2024 197.74 199.24 193.57 194.98 361,857 -3.74(-1.88%)
Jun 17, 2024 199.09 201.62 193.71 198.72 329,144 -0.86(-0.43%)
Jun 14, 2024 198.26 199.68 195.37 199.58 292,607 +0.91(+0.46%)
Jun 13, 2024 199.67 200.57 197.36 198.67 256,005 -1.79(-0.89%)
Jun 12, 2024 197.46 204.04 197.46 200.47 313,266 +5.61(+2.88%)
Jun 11, 2024 195.26 196.37 191.92 194.85 350,474 -1.59(-0.81%)
Jun 10, 2024 197.48 199.86 195.70 196.45 362,816 -1.67(-0.85%)
Jun 07, 2024 204.01 204.83 196.90 198.12 512,083 -7.19(-3.50%)
Jun 06, 2024 194.39 206.19 194.39 205.31 764,829 +9.52(+4.86%)
Jun 05, 2024 199.36 201.51 195.31 195.79 449,908 -3.07(-1.54%)
Jun 04, 2024 196.85 202.76 196.85 198.86 760,030 +0.50(+0.25%)
Jun 03, 2024 198.37 200.46 196.52 198.36 703,918 +0.07(+0.04%)
May 31, 2024 197.72 199.11 195.83 198.29 1,545,584 +1.25(+0.63%)
May 30, 2024 200.07 201.61 196.68 197.05 648,968 -2.72(-1.36%)
May 29, 2024 203.30 203.96 199.57 199.77 446,254 -5.92(-2.88%)
May 28, 2024 214.91 215.09 204.67 205.69 449,843 -10.51(-4.86%)
May 24, 2024 213.64 216.62 212.46 216.20 216,568 +2.39(+1.12%)
May 23, 2024 217.56 218.34 213.01 213.80 252,225 -4.91(-2.24%)
May 22, 2024 216.80 220.29 216.36 218.71 192,789 +1.84(+0.85%)
May 21, 2024 213.54 217.38 212.73 216.86 303,253 +2.58(+1.20%)
May 20, 2024 213.37 215.77 212.47 214.28 296,574 +0.99(+0.47%)
May 17, 2024 216.27 216.27 210.08 213.29 281,020 -1.88(-0.87%)
May 16, 2024 215.03 217.51 212.84 215.17 339,887 -0.31(-0.14%)
May 15, 2024 207.03 216.02 207.03 215.47 759,428 +12.41(+6.11%)
May 14, 2024 205.48 206.38 201.02 203.07 375,743 -1.50(-0.73%)
May 13, 2024 205.62 211.35 204.51 204.57 338,172 -0.18(-0.09%)
May 10, 2024 203.88 205.25 201.65 204.75 450,803 +1.28(+0.63%)
May 09, 2024 200.76 204.37 200.51 203.46 308,761 +2.59(+1.29%)
May 08, 2024 198.45 201.55 196.87 200.87 403,071 +1.31(+0.66%)
May 07, 2024 207.29 208.91 196.70 199.56 691,559 -4.88(-2.39%)
May 06, 2024 204.58 206.57 202.32 204.44 572,251 +1.97(+0.97%)
May 03, 2024 210.06 210.06 201.10 202.47 509,206 -5.26(-2.53%)
May 02, 2024 206.88 207.87 202.41 207.74 361,340 +2.86(+1.40%)
May 01, 2024 198.76 208.49 198.01 204.88 469,364 +6.11(+3.07%)
Apr 30, 2024 199.79 202.02 198.67 198.76 436,954 -3.98(-1.96%)
Apr 29, 2024 202.33 203.85 201.09 202.75 513,963 +2.29(+1.14%)
Apr 26, 2024 199.97 202.53 199.83 200.45 255,333 +0.21(+0.10%)
Apr 25, 2024 201.89 202.73 199.59 200.25 242,568 -2.62(-1.29%)
Apr 24, 2024 201.88 203.87 199.99 202.87 254,683 -0.55(-0.27%)
Apr 23, 2024 202.49 204.85 201.30 203.41 268,805 +0.34(+0.17%)
Apr 22, 2024 203.25 205.23 201.37 203.08 280,071 +0.42(+0.21%)
Apr 19, 2024 201.62 205.74 199.61 202.66 362,043 +0.85(+0.42%)
Apr 18, 2024 200.85 203.31 198.02 201.81 283,489 +1.21(+0.60%)
Apr 17, 2024 203.68 203.81 200.02 200.59 470,945 -0.84(-0.41%)
Apr 16, 2024 203.17 205.15 200.62 201.43 446,532 -2.16(-1.06%)
Apr 15, 2024 212.25 212.25 203.42 203.58 394,353 -8.01(-3.78%)
Apr 12, 2024 215.12 215.12 210.26 211.59 350,107 -4.75(-2.19%)
Apr 11, 2024 219.58 220.90 214.87 216.34 305,179 -4.38(-1.98%)
Apr 10, 2024 219.34 225.05 219.19 220.72 369,502 -4.28(-1.90%)
Apr 09, 2024 224.99 226.59 223.26 225.00 409,862 +2.16(+0.97%)
Apr 08, 2024 226.72 227.99 222.27 222.84 499,276 -1.06(-0.47%)
Apr 05, 2024 221.40 224.23 219.27 223.90 430,626 +0.60(+0.27%)
Apr 04, 2024 216.41 224.91 216.41 223.30 550,205 +9.78(+4.58%)
Apr 03, 2024 211.83 214.40 209.31 213.52 318,101 +0.58(+0.27%)
Apr 02, 2024 214.00 215.97 210.88 212.94 248,780 -2.19(-1.02%)
Apr 01, 2024 217.99 218.15 212.07 215.13 244,989 -2.67(-1.23%)
Mar 28, 2024 216.56 218.32 218.31 217.80 260,515 +1.49(+0.69%)
Mar 27, 2024 214.78 216.50 211.63 216.31 336,091 +3.21(+1.51%)
Mar 26, 2024 219.43 219.43 212.88 213.10 343,825 -5.07(-2.32%)
Mar 25, 2024 221.09 223.29 216.29 218.17 251,800 -2.07(-0.94%)
Mar 22, 2024 221.38 221.38 217.92 220.23 295,110 -2.10(-0.94%)
Mar 21, 2024 217.98 223.03 215.57 222.33 381,843 +7.05(+3.28%)
Mar 20, 2024 216.22 217.29 214.18 215.28 257,616 -1.80(-0.83%)
Mar 19, 2024 217.47 219.99 215.41 217.07 272,307 -0.94(-0.43%)
Mar 18, 2024 216.79 220.55 216.15 218.02 308,089 +1.01(+0.47%)
Mar 15, 2024 214.11 219.24 214.11 217.00 977,041 +1.81(+0.84%)
Mar 14, 2024 223.63 225.51 210.89 215.20 483,238 -8.25(-3.69%)
Mar 13, 2024 221.22 225.37 220.13 223.45 369,420 +2.25(+1.01%)
Mar 12, 2024 221.69 225.81 219.79 221.21 527,261 -0.50(-0.22%)
Mar 11, 2024 214.57 223.91 214.57 221.70 717,242 +8.01(+3.75%)
Mar 08, 2024 207.87 213.98 206.15 213.70 461,586 +6.00(+2.89%)
Mar 07, 2024 209.11 211.00 205.66 207.70 323,559 +1.30(+0.63%)
Mar 06, 2024 211.21 212.03 205.81 206.39 390,126 -3.50(-1.67%)
Mar 05, 2024 210.95 213.23 199.04 209.89 909,509 -3.46(-1.62%)
Mar 04, 2024 216.56 217.37 212.38 213.35 416,770 -3.35(-1.55%)
Mar 01, 2024 211.35 221.34 208.80 216.70 421,332 +4.70(+2.22%)
Feb 29, 2024 211.59 212.94 209.61 212.00 451,856 +0.81(+0.39%)
Feb 28, 2024 211.36 213.84 211.04 211.18 318,644 -1.37(-0.64%)
Feb 27, 2024 213.58 213.58 208.76 212.55 398,161 +0.05(+0.02%)
Feb 26, 2024 213.21 214.18 211.62 212.50 361,550 -0.99(-0.47%)
Feb 23, 2024 212.58 214.37 211.89 213.50 339,828 +1.36(+0.64%)
Feb 22, 2024 215.45 215.45 210.29 212.14 391,616 -1.44(-0.67%)
Feb 21, 2024 212.04 213.96 209.78 213.58 298,056 +1.01(+0.48%)
Feb 20, 2024 215.07 215.93 210.58 212.56 396,595 -5.03(-2.31%)
Feb 16, 2024 219.14 220.04 215.81 217.59 252,929 -1.45(-0.66%)
Feb 15, 2024 216.49 220.80 216.49 219.04 288,037 +4.26(+1.98%)
Feb 14, 2024 220.06 221.42 214.28 214.78 386,294 -3.12(-1.43%)
Feb 13, 2024 221.28 223.06 215.13 217.90 650,062 -6.56(-2.92%)
Feb 12, 2024 221.15 226.06 219.89 224.45 329,012 +3.34(+1.51%)
Feb 09, 2024 221.97 224.37 217.94 221.12 287,083 -0.86(-0.39%)
Feb 08, 2024 221.87 227.59 221.30 221.98 396,027 -2.20(-0.98%)
Feb 07, 2024 220.31 225.21 218.03 224.18 523,341 +5.10(+2.33%)
Feb 06, 2024 217.99 219.45 212.73 219.08 835,566 -0.03(-0.01%)
Feb 05, 2024 221.43 222.92 212.81 219.11 1,087,156 -3.39(-1.52%)
Feb 02, 2024 215.41 223.08 213.03 222.49 1,075,805 +5.69(+2.63%)
Feb 01, 2024 221.22 224.31 212.28 216.80 1,390,439 -6.49(-2.90%)
Jan 31, 2024 278.13 278.13 222.65 223.29 1,923,237 -48.34(-17.80%)
Jan 30, 2024 275.27 275.40 270.08 271.62 480,380 -3.99(-1.45%)
Jan 29, 2024 273.28 276.57 273.28 275.61 299,441 +1.84(+0.67%)
Jan 26, 2024 273.51 274.55 272.04 273.77 226,477 +3.10(+1.14%)
Jan 25, 2024 273.84 273.84 266.51 270.67 241,675 -1.50(-0.55%)
Jan 24, 2024 271.50 275.67 271.42 272.18 369,986 +2.53(+0.94%)
Jan 23, 2024 265.07 269.94 264.30 269.64 323,029 +6.06(+2.30%)
Jan 22, 2024 264.37 265.30 262.08 263.58 248,400 +0.28(+0.11%)
Jan 19, 2024 263.00 263.91 259.42 263.31 260,032 +1.20(+0.46%)
Jan 18, 2024 262.40 262.51 260.29 262.11 229,009 +0.12(+0.05%)
Jan 17, 2024 262.56 264.37 259.73 261.99 197,006 -4.36(-1.64%)
Jan 16, 2024 266.06 266.72 263.14 266.35 252,842 +0.02(+0.01%)
Jan 12, 2024 270.28 270.28 266.20 266.33 206,343 -1.23(-0.46%)
Jan 11, 2024 270.30 270.30 263.63 267.56 273,299 -1.74(-0.65%)
Jan 10, 2024 269.19 270.45 266.79 269.30 295,662 -0.40(-0.15%)
Jan 09, 2024 271.89 274.24 269.36 269.69 193,532 -5.05(-1.84%)
Jan 08, 2024 273.81 276.61 272.62 274.74 270,659 +1.30(+0.47%)
Jan 05, 2024 272.30 278.41 270.78 273.45 306,978 +0.77(+0.28%)
Jan 04, 2024 274.93 274.93 264.62 272.67 558,682 -3.54(-1.28%)
Jan 03, 2024 283.00 283.00 274.56 276.22 375,687 -7.41(-2.61%)
Jan 02, 2024 288.82 288.82 276.35 283.62 360,162 -6.34(-2.19%)
Dec 29, 2023 292.23 295.03 287.24 289.96 218,332 -3.53(-1.20%)
Dec 28, 2023 292.24 294.41 290.97 293.50 144,578 +0.58(+0.20%)
Dec 27, 2023 288.13 293.19 288.13 292.91 149,280 +4.19(+1.45%)
Dec 26, 2023 285.24 289.13 285.24 288.72 118,111 +3.38(+1.18%)
Dec 22, 2023 283.40 286.53 280.65 285.35 222,152 +2.49(+0.88%)
Dec 21, 2023 278.71 283.35 275.74 282.86 206,333 +7.17(+2.60%)
Dec 20, 2023 278.71 283.81 273.24 275.69 341,062 -3.43(-1.23%)
Dec 19, 2023 279.65 280.92 275.13 279.12 325,489 -0.05(-0.02%)
Dec 18, 2023 281.74 283.04 273.11 279.17 286,613 +2.72(+0.99%)
Dec 15, 2023 279.77 279.77 273.20 276.45 778,794 -4.91(-1.75%)
Dec 14, 2023 270.60 285.15 269.67 281.36 632,542 +12.90(+4.81%)
Dec 13, 2023 261.92 268.68 260.45 268.46 242,693 +7.29(+2.79%)
Dec 12, 2023 260.83 261.65 258.19 261.17 297,603 +0.50(+0.19%)
Dec 11, 2023 259.18 261.26 258.38 260.67 321,083 +1.57(+0.61%)
Dec 08, 2023 257.44 259.52 256.50 259.10 406,743 +0.79(+0.31%)
Dec 07, 2023 261.54 267.66 255.96 258.31 398,948 -1.16(-0.45%)
Dec 06, 2023 250.95 262.47 250.95 259.46 813,665 +10.67(+4.29%)
Dec 05, 2023 236.21 251.41 236.21 248.79 508,718 +12.59(+5.33%)
Dec 04, 2023 237.18 239.87 234.27 236.21 368,517 -1.59(-0.67%)
Dec 01, 2023 237.65 241.77 234.07 237.80 270,654 +0.05(+0.02%)
Nov 30, 2023 236.47 239.19 234.60 237.75 607,768 +3.00(+1.28%)
Nov 29, 2023 228.71 236.29 228.55 234.75 340,719 +6.04(+2.64%)
Nov 28, 2023 228.11 230.51 227.73 228.71 245,891 +0.70(+0.31%)
Nov 27, 2023 228.87 229.21 226.67 228.01 214,529 -1.11(-0.48%)
Nov 24, 2023 230.40 231.31 228.30 229.12 109,384 -2.79(-1.20%)
Nov 22, 2023 231.44 233.52 228.63 231.91 168,568 +0.47(+0.21%)
Nov 21, 2023 227.03 231.60 224.73 231.44 267,141 +5.14(+2.27%)
Nov 20, 2023 224.43 228.05 222.87 226.30 285,774 +0.37(+0.16%)
Nov 17, 2023 226.75 228.31 223.45 225.93 231,395 +1.47(+0.65%)
Nov 16, 2023 226.22 228.02 224.10 224.46 231,950 -0.84(-0.37%)
Nov 15, 2023 225.60 227.48 223.87 225.31 261,853 -0.61(-0.27%)
Nov 14, 2023 224.14 229.00 223.48 225.92 281,699 +6.60(+3.01%)
Nov 13, 2023 220.35 222.64 216.75 219.31 191,110 -1.43(-0.65%)
Nov 10, 2023 223.77 223.77 218.29 220.74 341,813 -3.88(-1.73%)
Nov 09, 2023 221.78 225.31 220.49 224.62 362,333 +3.81(+1.73%)
Nov 08, 2023 213.93 222.67 212.50 220.81 381,475 +6.42(+2.99%)
Nov 07, 2023 217.86 217.86 213.59 214.39 225,667 -2.82(-1.30%)
Nov 06, 2023 219.88 222.60 216.58 217.22 374,452 +0.03(+0.01%)
Nov 03, 2023 221.88 221.88 215.91 217.19 455,653 -1.31(-0.60%)
Nov 02, 2023 216.77 220.68 215.96 218.50 395,066 +4.10(+1.91%)
Nov 01, 2023 210.96 215.21 210.33 214.39 460,690 +3.44(+1.63%)
Oct 31, 2023 210.75 211.25 205.93 210.95 367,452 -0.39(-0.19%)
Oct 30, 2023 206.01 212.72 205.94 211.34 634,079 +8.03(+3.95%)
Oct 27, 2023 211.56 217.10 201.82 203.31 560,558 -6.50(-3.10%)
Oct 26, 2023 212.76 220.96 205.86 209.81 730,232 -1.46(-0.69%)
Oct 25, 2023 227.20 231.15 200.54 211.28 1,361,659 -21.55(-9.26%)
Oct 24, 2023 232.47 234.96 230.91 232.83 364,857 +0.62(+0.27%)
Oct 23, 2023 231.21 236.02 229.35 232.21 480,432 -0.09(-0.04%)
Oct 20, 2023 232.22 234.73 230.16 232.30 479,450 +0.54(+0.23%)
Oct 19, 2023 233.22 235.06 231.27 231.75 353,550 -1.59(-0.68%)
Oct 18, 2023 236.67 236.70 233.06 233.34 308,916 -4.20(-1.77%)
Oct 17, 2023 237.81 239.98 236.36 237.55 250,601 -1.32(-0.55%)
Oct 16, 2023 238.15 242.75 237.40 238.87 457,584 +3.22(+1.37%)
Oct 13, 2023 238.24 238.24 232.43 235.65 298,113 -1.65(-0.69%)
Oct 12, 2023 234.25 238.44 232.86 237.30 601,687 +3.81(+1.63%)
Oct 11, 2023 230.80 233.70 228.88 233.49 364,007 +2.88(+1.25%)
Oct 10, 2023 234.22 236.90 229.93 230.61 403,060 -3.49(-1.49%)
Oct 09, 2023 231.84 236.00 231.59 234.10 549,835 -1.50(-0.64%)
Oct 06, 2023 230.44 237.10 228.87 235.60 896,749 +12.95(+5.82%)
Oct 05, 2023 208.06 223.62 208.06 222.65 798,082 +12.17(+5.78%)
Oct 04, 2023 202.36 211.33 201.74 210.49 723,910 +8.41(+4.16%)
Oct 03, 2023 205.68 208.62 201.42 202.08 301,907 -5.12(-2.47%)
Oct 02, 2023 210.17 210.97 205.53 207.20 368,744 -3.64(-1.73%)
Sep 29, 2023 209.37 213.97 207.32 210.84 963,189 +4.16(+2.01%)
Sep 28, 2023 200.18 206.75 197.39 206.69 593,535 +7.55(+3.79%)
Sep 27, 2023 203.71 204.36 199.12 199.14 493,902 -3.87(-1.91%)
Sep 26, 2023 207.60 207.96 202.76 203.00 479,996 -5.52(-2.65%)
Sep 25, 2023 211.10 209.06 208.16 208.52 332,022 -4.62(-2.17%)
Sep 22, 2023 212.78 215.99 212.31 213.14 412,380 +0.94(+0.44%)
Sep 21, 2023 219.19 220.95 212.17 212.20 391,344 -8.14(-3.70%)
Sep 20, 2023 221.67 223.10 218.99 220.34 294,679 -0.87(-0.39%)
Sep 19, 2023 224.46 225.56 220.98 221.21 364,175 -2.93(-1.31%)
Sep 18, 2023 220.64 224.47 219.44 224.14 329,523 +2.46(+1.11%)
Sep 15, 2023 227.40 230.45 219.37 221.69 1,502,731 -4.35(-1.93%)
Sep 14, 2023 217.11 227.43 217.11 226.04 535,247 +8.47(+3.89%)
Sep 13, 2023 218.75 223.49 215.84 217.57 559,630 -1.58(-0.72%)
Sep 12, 2023 221.74 225.92 218.39 219.15 506,354 -2.67(-1.21%)
Sep 11, 2023 225.50 227.98 220.91 221.82 586,744 -1.84(-0.82%)
Sep 08, 2023 224.69 225.74 220.94 223.66 364,211 -0.65(-0.29%)
Sep 07, 2023 223.76 225.17 220.29 224.31 608,145 -1.55(-0.69%)
Sep 06, 2023 236.64 237.67 224.98 225.86 840,830 -12.99(-5.44%)
Sep 05, 2023 234.66 243.17 234.54 238.85 335,747 +3.14(+1.33%)
Sep 01, 2023 240.12 240.12 233.91 235.71 240,230 -2.06(-0.87%)
Aug 31, 2023 240.48 240.86 237.14 237.77 488,475 -2.31(-0.96%)
Aug 30, 2023 242.79 243.51 239.42 240.08 207,976 -3.04(-1.25%)
Aug 29, 2023 242.79 243.21 240.01 243.12 255,168 +0.46(+0.19%)
Aug 28, 2023 242.03 243.36 239.81 242.66 263,139 +1.31(+0.54%)
Aug 25, 2023 242.06 243.40 239.62 241.35 372,575 -0.74(-0.31%)
Aug 24, 2023 247.15 247.35 241.49 242.09 541,142 -5.06(-2.05%)
Aug 23, 2023 246.28 249.59 246.03 247.15 229,451 +1.10(+0.45%)
Aug 22, 2023 246.51 247.79 242.57 246.05 258,210 -1.01(-0.41%)
Aug 21, 2023 243.93 249.79 241.00 247.06 377,199 +2.11(+0.86%)
Aug 18, 2023 244.18 247.48 243.62 244.95 326,993 -0.97(-0.39%)
Aug 17, 2023 242.13 247.21 237.61 245.91 470,824 +3.80(+1.57%)
Aug 16, 2023 232.41 242.40 232.40 242.12 435,645 +12.59(+5.49%)
Aug 15, 2023 232.60 234.94 229.12 229.52 262,086 -4.36(-1.87%)
Aug 14, 2023 231.81 238.34 231.06 233.88 397,489 +2.70(+1.17%)
Aug 11, 2023 234.02 235.97 230.44 231.18 219,533 -2.35(-1.01%)
Aug 10, 2023 235.62 237.65 232.62 233.53 290,071 -1.92(-0.82%)
Aug 09, 2023 235.17 238.33 234.82 235.45 183,623 +1.53(+0.65%)
Aug 08, 2023 237.95 237.95 232.59 233.92 384,570 -7.25(-3.01%)
Aug 07, 2023 243.13 243.13 238.89 241.18 311,674 +1.51(+0.63%)
Aug 04, 2023 245.49 247.69 239.25 239.67 599,080 -5.74(-2.34%)
Aug 03, 2023 254.61 255.28 245.33 245.41 512,764 -12.47(-4.84%)
Aug 02, 2023 257.81 260.38 255.88 257.88 328,538 -1.28(-0.50%)
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.