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

MSCI Inc (NY: MSCI )

571.20 +2.11 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Dec 31, 2019 256.64 258.63 255.56 258.18 225,900 +1.26(+0.49%)
Dec 30, 2019 260.08 261.08 255.93 256.92 197,816 -3.07(-1.18%)
Dec 27, 2019 260.90 261.27 258.83 259.99 186,800 -0.49(-0.19%)
Dec 26, 2019 260.50 262.85 259.65 260.48 189,343 +0.12(+0.05%)
Dec 24, 2019 258.54 261.19 257.54 260.36 85,900 +1.64(+0.63%)
Dec 23, 2019 261.72 266.28 258.21 258.72 339,770 -0.53(-0.20%)
Dec 20, 2019 261.00 261.99 257.22 259.25 951,900 -0.53(-0.20%)
Dec 19, 2019 256.98 260.29 256.98 259.78 687,083 +2.28(+0.89%)
Dec 18, 2019 259.84 260.97 257.05 257.50 518,250 -0.99(-0.38%)
Dec 17, 2019 262.93 262.93 258.45 258.49 728,705 -2.70(-1.03%)
Dec 16, 2019 262.41 264.41 260.88 261.19 388,745 +1.10(+0.42%)
Dec 13, 2019 258.95 261.03 256.57 260.09 358,700 +0.23(+0.09%)
Dec 12, 2019 260.92 262.01 258.07 259.86 327,268 -0.93(-0.36%)
Dec 11, 2019 262.54 262.54 260.14 260.79 266,575 -0.71(-0.27%)
Dec 10, 2019 264.14 264.14 260.51 261.50 388,480 -2.03(-0.77%)
Dec 09, 2019 266.23 267.01 263.36 263.53 386,328 -2.79(-1.05%)
Dec 06, 2019 263.03 267.51 261.90 266.32 503,100 +5.90(+2.27%)
Dec 05, 2019 259.53 261.09 258.01 260.42 259,948 +1.39(+0.54%)
Dec 04, 2019 255.53 259.81 254.92 259.03 396,208 +4.68(+1.84%)
Dec 03, 2019 252.45 255.53 251.54 254.35 458,597 -2.22(-0.87%)
Dec 02, 2019 260.34 262.76 255.51 256.57 710,835 -2.62(-1.01%)
Nov 29, 2019 257.76 260.75 256.80 259.19 285,800 +1.01(+0.39%)
Nov 27, 2019 261.04 261.05 252.26 258.18 645,600 -1.59(-0.61%)
Nov 26, 2019 264.21 265.61 259.04 259.77 879,092 -4.24(-1.61%)
Nov 25, 2019 258.69 264.57 258.69 264.01 659,345 +6.04(+2.34%)
Nov 22, 2019 256.47 258.71 255.29 257.97 389,200 +2.35(+0.92%)
Nov 21, 2019 257.66 259.32 253.80 255.62 397,980 -0.75(-0.29%)
Nov 20, 2019 257.07 261.36 253.79 256.37 1,003,536 -1.13(-0.44%)
Nov 19, 2019 254.07 258.37 253.96 257.50 615,630 +4.50(+1.78%)
Nov 18, 2019 249.40 253.00 248.98 253.00 482,759 +3.00(+1.20%)
Nov 15, 2019 250.01 251.01 247.35 250.00 562,100 +0.00(+0.00%)
Nov 14, 2019 247.47 250.07 244.84 250.00 527,658 +0.79(+0.32%)
Nov 13, 2019 245.31 250.45 245.13 249.21 290,152 +3.03(+1.23%)
Nov 12, 2019 245.00 247.85 244.29 246.18 429,792 +1.18(+0.48%)
Nov 11, 2019 242.68 246.93 240.06 245.00 212,516 +0.00(+0.00%)
Nov 08, 2019 246.53 247.15 243.84 245.00 369,900 -1.68(-0.68%)
Nov 07, 2019 242.58 247.69 242.12 246.68 505,304 +5.40(+2.24%)
Nov 06, 2019 239.31 241.37 238.52 241.28 356,453 +2.81(+1.18%)
Nov 05, 2019 245.80 246.73 236.39 238.47 588,377 -7.32(-2.98%)
Nov 04, 2019 247.88 249.25 243.57 245.79 455,771 -0.12(-0.05%)
Nov 01, 2019 236.83 246.00 236.83 245.91 533,200 +11.35(+4.84%)
Oct 31, 2019 233.92 237.35 231.33 234.56 764,476 +5.42(+2.37%)
Oct 30, 2019 227.00 229.14 223.82 229.14 492,337 +1.07(+0.47%)
Oct 29, 2019 224.47 230.56 224.47 228.07 481,490 +3.04(+1.35%)
Oct 28, 2019 224.40 226.46 222.72 225.03 346,790 +2.83(+1.27%)
Oct 25, 2019 221.86 224.25 221.28 222.20 232,200 -0.38(-0.17%)
Oct 24, 2019 219.18 224.11 218.86 222.58 330,382 +4.25(+1.95%)
Oct 23, 2019 216.16 218.72 214.12 218.33 895,491 +1.95(+0.90%)
Oct 22, 2019 226.15 226.89 215.49 216.38 507,643 -9.77(-4.32%)
Oct 21, 2019 225.80 226.38 222.50 226.15 304,332 +1.75(+0.78%)
Oct 18, 2019 228.07 228.11 222.77 224.40 279,600 -4.63(-2.02%)
Oct 17, 2019 226.69 229.29 226.07 229.03 251,241 +3.05(+1.35%)
Oct 16, 2019 226.94 227.69 221.39 225.98 334,548 -1.10(-0.48%)
Oct 15, 2019 226.50 229.16 225.72 227.08 286,291 +1.97(+0.88%)
Oct 14, 2019 225.29 227.71 224.57 225.11 262,406 -0.22(-0.10%)
Oct 11, 2019 228.66 228.66 225.00 225.33 368,300 +2.68(+1.20%)
Oct 10, 2019 218.74 223.95 217.58 222.65 415,154 +3.18(+1.45%)
Oct 09, 2019 217.97 221.23 217.28 219.47 271,649 +4.96(+2.31%)
Oct 08, 2019 218.54 219.05 213.01 214.51 400,863 -6.28(-2.84%)
Oct 07, 2019 219.68 222.46 219.53 220.79 307,588 -0.22(-0.10%)
Oct 04, 2019 218.95 221.50 217.54 221.01 355,000 +3.17(+1.46%)
Oct 03, 2019 212.56 218.68 210.34 217.84 686,267 +5.14(+2.42%)
Oct 02, 2019 214.33 214.81 211.25 212.70 608,706 -3.53(-1.63%)
Oct 01, 2019 217.82 220.63 216.15 216.23 474,249 -1.52(-0.70%)
Sep 30, 2019 215.89 219.98 214.22 217.75 617,559 +1.86(+0.86%)
Sep 27, 2019 226.72 228.12 213.07 215.89 784,200 -7.66(-3.43%)
Sep 26, 2019 226.12 226.99 222.81 223.55 386,908 -3.51(-1.55%)
Sep 25, 2019 225.67 227.83 222.57 227.06 341,986 +1.45(+0.64%)
Sep 24, 2019 227.77 230.22 224.60 225.61 483,119 -0.35(-0.15%)
Sep 23, 2019 225.67 226.93 224.06 225.96 467,811 +0.23(+0.10%)
Sep 20, 2019 236.07 237.08 225.66 225.73 884,900 -9.66(-4.10%)
Sep 19, 2019 233.77 236.97 232.37 235.39 393,662 +1.64(+0.70%)
Sep 18, 2019 240.00 240.00 230.73 233.75 603,316 -6.40(-2.67%)
Sep 17, 2019 230.46 240.67 230.34 240.15 825,714 +10.15(+4.41%)
Sep 16, 2019 227.57 230.27 227.23 230.00 574,364 +0.36(+0.16%)
Sep 13, 2019 232.99 233.44 225.72 229.64 550,800 -2.75(-1.18%)
Sep 12, 2019 229.31 235.45 229.31 232.39 848,426 +5.68(+2.51%)
Sep 11, 2019 226.82 227.88 221.73 226.71 909,226 -1.72(-0.75%)
Sep 10, 2019 236.31 236.31 225.84 228.43 983,936 -9.08(-3.82%)
Sep 09, 2019 243.40 244.71 235.10 237.51 764,308 -3.76(-1.56%)
Sep 06, 2019 236.33 242.14 236.33 241.27 561,400 +5.84(+2.48%)
Sep 05, 2019 232.76 236.08 230.69 235.43 385,123 +5.23(+2.27%)
Sep 04, 2019 233.36 235.52 227.36 230.20 608,650 -3.29(-1.41%)
Sep 03, 2019 233.00 235.05 230.88 233.49 408,632 -1.14(-0.49%)
Aug 30, 2019 237.32 237.77 232.24 234.63 331,800 -0.98(-0.42%)
Aug 29, 2019 233.64 236.23 232.33 235.61 347,147 +3.88(+1.67%)
Aug 28, 2019 230.50 232.20 228.08 231.73 285,936 +0.50(+0.22%)
Aug 27, 2019 232.15 232.81 228.85 231.23 494,244 -0.41(-0.18%)
Aug 26, 2019 235.09 236.39 229.18 231.64 432,321 -1.36(-0.58%)
Aug 23, 2019 235.22 237.70 231.95 233.00 910,700 -3.00(-1.27%)
Aug 22, 2019 235.64 237.36 233.84 236.00 582,904 +0.97(+0.41%)
Aug 21, 2019 232.71 236.22 231.91 235.03 410,492 +3.53(+1.52%)
Aug 20, 2019 229.08 232.97 227.52 231.50 511,021 +1.19(+0.52%)
Aug 19, 2019 230.23 231.68 229.35 230.31 474,409 +4.08(+1.80%)
Aug 16, 2019 224.22 226.99 222.63 226.23 543,300 +4.07(+1.83%)
Aug 15, 2019 218.33 223.11 218.33 222.16 468,449 +3.26(+1.49%)
Aug 14, 2019 222.97 224.85 217.76 218.90 706,160 -7.41(-3.27%)
Aug 13, 2019 218.90 227.13 218.68 226.31 509,985 +6.35(+2.89%)
Aug 12, 2019 221.82 224.23 218.88 219.96 456,815 -4.09(-1.83%)
Aug 09, 2019 223.73 225.84 220.32 224.05 357,300 -1.42(-0.63%)
Aug 08, 2019 221.10 226.40 220.61 225.47 648,518 +8.29(+3.82%)
Aug 07, 2019 212.19 218.16 209.12 217.18 690,053 +2.84(+1.32%)
Aug 06, 2019 210.91 214.62 210.60 214.34 704,345 +5.10(+2.44%)
Aug 05, 2019 211.75 213.97 206.82 209.24 827,784 -10.94(-4.97%)
Aug 02, 2019 224.57 224.57 218.30 220.18 659,900 -5.15(-2.29%)
Aug 01, 2019 228.11 234.79 224.09 225.33 720,950 -1.91(-0.84%)
Jul 31, 2019 227.95 231.55 224.18 227.24 527,675 -0.64(-0.28%)
Jul 30, 2019 231.11 231.28 226.67 227.88 547,057 -4.49(-1.93%)
Jul 29, 2019 236.62 237.50 232.29 232.37 376,068 -4.90(-2.07%)
Jul 26, 2019 233.85 237.62 232.94 237.27 592,100 +5.38(+2.32%)
Jul 25, 2019 233.00 234.37 230.73 231.89 515,908 -0.36(-0.16%)
Jul 24, 2019 234.50 234.76 229.81 232.25 1,406,784 -3.36(-1.43%)
Jul 23, 2019 241.75 242.54 234.71 235.61 844,561 -4.98(-2.07%)
Jul 22, 2019 240.92 242.46 238.72 240.59 400,665 -0.39(-0.16%)
Jul 19, 2019 246.49 247.57 240.62 240.98 411,500 -4.75(-1.93%)
Jul 18, 2019 241.53 245.85 241.17 245.73 288,518 +4.15(+1.72%)
Jul 17, 2019 241.55 243.49 241.19 241.58 290,079 +0.01(+0.00%)
Jul 16, 2019 245.21 246.36 240.92 241.57 334,201 -3.63(-1.48%)
Jul 15, 2019 246.00 246.00 243.90 245.20 197,849 +0.08(+0.03%)
Jul 12, 2019 240.76 245.26 239.33 245.12 293,900 +4.84(+2.01%)
Jul 11, 2019 239.30 241.41 237.85 240.28 290,191 +2.28(+0.96%)
Jul 10, 2019 238.85 240.41 237.61 238.00 511,045 +0.00(+0.00%)
Jul 09, 2019 233.02 238.16 232.57 238.00 448,911 +3.30(+1.41%)
Jul 08, 2019 236.77 238.15 233.13 234.70 440,036 -7.59(-3.13%)
Jul 05, 2019 244.56 245.36 239.66 242.29 376,900 -3.28(-1.34%)
Jul 03, 2019 244.68 245.82 243.12 245.57 170,200 +0.99(+0.40%)
Jul 02, 2019 241.22 245.79 240.80 244.58 401,911 +4.07(+1.69%)
Jul 01, 2019 242.16 242.22 239.32 240.51 436,499 +1.72(+0.72%)
Jun 28, 2019 235.30 238.95 234.96 238.79 652,700 +4.69(+2.00%)
Jun 27, 2019 232.23 234.22 231.12 234.10 546,997 +2.58(+1.11%)
Jun 26, 2019 231.71 233.01 228.85 231.52 490,354 +0.77(+0.33%)
Jun 25, 2019 234.78 234.92 230.51 230.75 365,752 -4.26(-1.81%)
Jun 24, 2019 233.69 236.11 232.63 235.01 416,930 +2.61(+1.12%)
Jun 21, 2019 237.17 237.54 232.24 232.40 747,100 -5.04(-2.12%)
Jun 20, 2019 239.46 243.24 236.07 237.44 563,135 +0.79(+0.33%)
Jun 19, 2019 233.22 237.16 231.41 236.65 519,455 +3.06(+1.31%)
Jun 18, 2019 233.13 235.65 233.13 233.59 439,732 +1.00(+0.43%)
Jun 17, 2019 235.68 238.01 231.91 232.59 385,876 -3.19(-1.35%)
Jun 14, 2019 234.83 236.51 232.61 235.78 328,000 +0.96(+0.41%)
Jun 13, 2019 236.47 236.47 231.12 234.82 443,474 -0.03(-0.01%)
Jun 12, 2019 235.68 237.32 233.69 234.85 523,609 -1.50(-0.63%)
Jun 11, 2019 246.07 246.07 233.19 236.35 783,162 -7.64(-3.13%)
Jun 10, 2019 241.70 245.34 240.97 243.99 419,234 +3.69(+1.54%)
Jun 07, 2019 239.14 242.51 238.84 240.30 448,000 +2.72(+1.14%)
Jun 06, 2019 234.90 239.69 234.26 237.58 635,797 +3.08(+1.31%)
Jun 05, 2019 226.77 234.57 225.95 234.50 959,181 +9.67(+4.30%)
Jun 04, 2019 218.61 225.00 216.42 224.83 472,779 +8.57(+3.96%)
Jun 03, 2019 220.01 221.90 215.13 216.26 596,175 -3.75(-1.70%)
May 31, 2019 219.97 222.00 218.71 220.01 392,500 -2.77(-1.24%)
May 30, 2019 222.44 225.71 221.23 222.78 501,958 +2.24(+1.02%)
May 29, 2019 219.81 223.27 218.64 220.54 539,859 -0.82(-0.37%)
May 28, 2019 219.80 224.39 218.89 221.36 948,755 +2.50(+1.14%)
May 24, 2019 219.32 220.16 216.22 218.86 620,700 +1.19(+0.55%)
May 23, 2019 222.86 223.11 216.68 217.67 541,233 -7.45(-3.31%)
May 22, 2019 224.00 226.58 223.85 225.12 340,097 +0.21(+0.09%)
May 21, 2019 225.96 226.82 223.98 224.91 692,511 +2.24(+1.01%)
May 20, 2019 223.98 224.79 221.74 222.67 348,626 -2.14(-0.95%)
May 17, 2019 223.75 226.57 223.03 224.81 466,200 -1.26(-0.56%)
May 16, 2019 221.41 227.96 221.13 226.07 562,879 +5.17(+2.34%)
May 15, 2019 218.28 222.89 218.28 220.90 432,754 +0.46(+0.21%)
May 14, 2019 215.49 222.07 215.49 220.44 503,382 +5.09(+2.36%)
May 13, 2019 220.84 221.19 209.87 215.35 1,587,060 -8.93(-3.98%)
May 10, 2019 221.44 225.06 218.43 224.28 388,700 +2.40(+1.08%)
May 09, 2019 221.12 223.56 219.14 221.88 576,619 -1.95(-0.87%)
May 08, 2019 222.22 225.87 221.38 223.83 588,962 +1.90(+0.86%)
May 07, 2019 227.52 228.17 220.05 221.93 738,170 -7.70(-3.35%)
May 06, 2019 223.28 230.43 222.29 229.63 605,750 +2.70(+1.19%)
May 03, 2019 221.39 227.41 220.59 226.93 520,400 +5.64(+2.55%)
May 02, 2019 225.09 225.09 217.12 221.29 925,020 -1.43(-0.64%)
May 01, 2019 225.58 226.36 222.72 222.72 689,636 -2.66(-1.18%)
Apr 30, 2019 223.04 225.71 222.63 225.38 804,130 +1.60(+0.71%)
Apr 29, 2019 225.56 226.65 223.45 223.78 499,439 -2.24(-0.99%)
Apr 26, 2019 223.96 226.08 222.24 226.02 389,400 +2.74(+1.23%)
Apr 25, 2019 224.58 225.02 221.11 223.28 908,615 -1.49(-0.66%)
Apr 24, 2019 225.33 226.87 224.62 224.77 510,959 -1.26(-0.56%)
Apr 23, 2019 222.95 226.14 222.16 226.03 553,690 +3.50(+1.57%)
Apr 22, 2019 220.52 223.23 219.99 222.53 215,418 +1.18(+0.53%)
Apr 18, 2019 218.59 221.45 217.51 221.35 523,100 +2.35(+1.07%)
Apr 17, 2019 220.63 220.63 218.29 219.00 692,701 -0.34(-0.16%)
Apr 16, 2019 219.54 220.29 217.83 219.34 698,473 +0.35(+0.16%)
Apr 15, 2019 218.11 219.47 217.63 218.99 477,041 +1.00(+0.46%)
Apr 12, 2019 218.46 218.51 216.75 217.99 650,800 +1.69(+0.78%)
Apr 11, 2019 214.78 217.03 214.75 216.30 687,742 +1.69(+0.79%)
Apr 10, 2019 213.30 215.55 212.16 214.61 623,086 +2.72(+1.28%)
Apr 09, 2019 210.29 211.95 209.80 211.89 520,121 +0.89(+0.42%)
Apr 08, 2019 207.04 211.11 206.96 211.00 607,756 +4.01(+1.94%)
Apr 05, 2019 206.31 207.33 205.06 206.99 530,700 +0.71(+0.34%)
Apr 04, 2019 207.23 207.27 204.64 206.28 463,082 -0.06(-0.03%)
Apr 03, 2019 206.18 206.52 204.73 206.34 513,583 +1.45(+0.71%)
Apr 02, 2019 202.24 205.21 201.71 204.89 859,829 +3.01(+1.49%)
Apr 01, 2019 200.98 202.32 200.44 201.88 617,298 +3.04(+1.53%)
Mar 29, 2019 198.17 199.39 196.81 198.84 525,500 +2.20(+1.12%)
Mar 28, 2019 194.15 196.81 193.34 196.64 471,397 +3.28(+1.70%)
Mar 27, 2019 194.14 194.81 191.72 193.36 421,378 -1.08(-0.56%)
Mar 26, 2019 192.73 194.53 191.15 194.44 494,573 +2.86(+1.49%)
Mar 25, 2019 191.23 192.24 189.93 191.58 591,724 -0.28(-0.15%)
Mar 22, 2019 194.08 195.28 191.17 191.86 806,300 -3.81(-1.95%)
Mar 21, 2019 191.10 195.99 191.10 195.67 694,343 +3.70(+1.93%)
Mar 20, 2019 191.39 193.54 190.94 191.97 593,404 +0.20(+0.10%)
Mar 19, 2019 191.12 192.60 190.74 191.77 603,533 +0.80(+0.42%)
Mar 18, 2019 189.82 191.81 189.68 190.97 779,718 +1.39(+0.73%)
Mar 15, 2019 186.51 189.85 185.45 189.58 1,508,500 +2.77(+1.48%)
Mar 14, 2019 185.45 187.23 184.61 186.81 656,869 +1.22(+0.66%)
Mar 13, 2019 186.01 187.32 184.69 185.59 649,772 +0.57(+0.31%)
Mar 12, 2019 183.66 185.47 182.82 185.02 572,433 +1.36(+0.74%)
Mar 11, 2019 182.64 185.30 182.64 183.66 517,158 +1.22(+0.67%)
Mar 08, 2019 180.47 182.54 179.45 182.44 338,600 +0.38(+0.21%)
Mar 07, 2019 185.42 185.96 181.62 182.06 747,077 -4.40(-2.36%)
Mar 06, 2019 187.44 188.06 185.78 186.46 511,208 -1.21(-0.64%)
Mar 05, 2019 187.62 189.20 186.75 187.67 704,591 +0.51(+0.27%)
Mar 04, 2019 191.69 193.94 185.87 187.16 956,149 -3.05(-1.60%)
Mar 01, 2019 187.21 191.34 186.94 190.21 1,095,200 +5.49(+2.97%)
Feb 28, 2019 181.01 185.40 181.01 184.72 826,808 +3.98(+2.20%)
Feb 27, 2019 178.10 180.98 178.10 180.74 487,714 +2.41(+1.35%)
Feb 26, 2019 178.12 179.58 177.19 178.33 555,841 +0.17(+0.10%)
Feb 25, 2019 178.15 180.18 177.51 178.16 751,408 +1.00(+0.56%)
Feb 22, 2019 174.85 177.30 174.23 177.16 377,100 +2.94(+1.69%)
Feb 21, 2019 175.37 175.37 173.00 174.22 497,847 -1.89(-1.07%)
Feb 20, 2019 174.78 176.16 173.19 176.11 571,965 +1.31(+0.75%)
Feb 19, 2019 174.29 175.70 174.00 174.80 502,048 -0.37(-0.21%)
Feb 15, 2019 175.53 175.61 174.54 175.17 500,800 +1.04(+0.60%)
Feb 14, 2019 174.00 174.98 172.98 174.13 344,876 -0.74(-0.42%)
Feb 13, 2019 175.57 175.80 174.20 174.87 275,988 +0.25(+0.14%)
Feb 12, 2019 172.49 174.86 169.21 174.62 436,368 +2.87(+1.67%)
Feb 11, 2019 172.53 173.53 171.48 171.75 390,892 -0.54(-0.31%)
Feb 08, 2019 171.41 172.30 169.40 172.29 549,000 -0.16(-0.09%)
Feb 07, 2019 170.69 172.80 170.55 172.45 786,610 +0.50(+0.29%)
Feb 06, 2019 174.09 174.45 170.94 171.95 436,915 -2.54(-1.46%)
Feb 05, 2019 173.87 175.18 172.95 174.49 742,009 +1.93(+1.12%)
Feb 04, 2019 172.85 173.45 170.55 172.56 522,036 -0.29(-0.17%)
Feb 01, 2019 170.98 174.51 170.45 172.85 765,400 +2.58(+1.52%)
Jan 31, 2019 161.43 170.53 161.43 170.27 1,193,753 +7.50(+4.61%)
Jan 30, 2019 161.67 163.53 160.97 162.77 670,144 +1.92(+1.19%)
Jan 29, 2019 161.77 162.85 160.03 160.85 432,628 -1.59(-0.98%)
Jan 28, 2019 162.67 163.48 161.00 162.44 571,416 -1.39(-0.85%)
Jan 25, 2019 163.39 164.35 162.50 163.83 482,400 +2.09(+1.29%)
Jan 24, 2019 162.62 163.47 161.62 161.74 568,316 -1.04(-0.64%)
Jan 23, 2019 163.51 163.63 160.92 162.78 484,580 +0.52(+0.32%)
Jan 22, 2019 164.68 165.71 161.10 162.26 741,587 -3.71(-2.24%)
Jan 18, 2019 161.73 166.15 161.63 165.97 949,300 +5.24(+3.26%)
Jan 17, 2019 159.04 161.66 158.51 160.73 436,268 +0.48(+0.30%)
Jan 16, 2019 158.10 160.72 158.10 160.25 826,485 +3.19(+2.03%)
Jan 15, 2019 153.47 157.16 153.02 157.06 501,622 +3.35(+2.18%)
Jan 14, 2019 153.54 155.34 152.97 153.71 629,124 -1.12(-0.72%)
Jan 11, 2019 153.03 155.34 152.37 154.83 480,300 +0.89(+0.58%)
Jan 10, 2019 151.37 154.20 150.36 153.94 584,429 +2.13(+1.40%)
Jan 09, 2019 150.95 153.26 150.90 151.81 661,188 +1.47(+0.98%)
Jan 08, 2019 148.32 150.38 146.87 150.34 535,898 +3.06(+2.08%)
Jan 07, 2019 146.13 148.50 146.06 147.28 795,296 +0.68(+0.46%)
Jan 04, 2019 143.50 147.18 142.49 146.60 599,900 +5.26(+3.72%)
Jan 03, 2019 145.95 146.57 141.06 141.34 852,098 -5.60(-3.81%)
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.