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

MSCI Inc (NY: MSCI )

551.41 -3.90 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2021 619.09 621.70 614.01 615.27 283,620 -3.73(-0.60%)
Aug 30, 2021 611.80 623.94 611.80 619.01 294,324 +8.57(+1.40%)
Aug 27, 2021 606.91 613.29 605.77 610.43 168,672 +5.51(+0.91%)
Aug 26, 2021 610.88 610.88 603.34 604.93 158,186 -3.88(-0.64%)
Aug 25, 2021 601.25 610.99 600.80 608.81 259,754 +9.25(+1.54%)
Aug 24, 2021 604.15 606.46 599.37 599.56 250,595 -2.74(-0.45%)
Aug 23, 2021 600.08 608.29 600.08 602.29 170,713 +2.26(+0.38%)
Aug 20, 2021 593.66 600.24 589.50 600.03 251,028 +8.59(+1.45%)
Aug 19, 2021 584.32 595.23 576.20 591.44 489,414 -0.20(-0.03%)
Aug 18, 2021 610.35 611.20 590.85 591.64 323,348 -18.68(-3.06%)
Aug 17, 2021 607.91 610.65 601.57 610.33 232,886 -0.71(-0.12%)
Aug 16, 2021 609.17 612.73 601.38 611.04 398,868 +0.18(+0.03%)
Aug 13, 2021 606.15 611.78 600.95 610.85 265,895 +4.71(+0.78%)
Aug 12, 2021 602.40 607.35 599.44 606.14 251,383 +1.22(+0.20%)
Aug 11, 2021 608.07 611.62 601.71 604.92 269,075 -0.14(-0.02%)
Aug 10, 2021 607.88 614.76 604.32 605.05 340,693 -2.52(-0.41%)
Aug 09, 2021 609.03 613.05 602.47 607.57 336,041 -1.18(-0.19%)
Aug 06, 2021 608.91 613.14 596.22 608.75 257,153 +1.47(+0.24%)
Aug 05, 2021 607.23 615.21 597.72 607.28 280,177 +3.06(+0.51%)
Aug 04, 2021 600.88 607.46 600.88 604.22 310,856 +4.99(+0.83%)
Aug 03, 2021 591.04 601.41 582.16 599.24 332,125 +7.89(+1.33%)
Aug 02, 2021 580.89 594.99 580.89 591.35 323,355 +14.48(+2.51%)
Jul 30, 2021 573.39 582.41 572.88 576.87 288,294 +1.16(+0.20%)
Jul 29, 2021 573.03 578.39 570.38 575.71 269,300 +2.83(+0.49%)
Jul 28, 2021 570.04 574.83 567.49 572.88 269,666 +7.39(+1.31%)
Jul 27, 2021 568.19 577.36 557.82 565.49 337,881 +8.04(+1.44%)
Jul 26, 2021 555.81 562.12 548.12 557.45 333,898 -2.95(-0.53%)
Jul 23, 2021 555.06 561.50 553.84 560.40 170,617 +6.58(+1.19%)
Jul 22, 2021 548.80 555.48 547.59 553.82 179,608 +7.06(+1.29%)
Jul 21, 2021 545.98 551.91 544.38 546.76 213,938 +1.25(+0.23%)
Jul 20, 2021 541.68 549.08 538.97 545.51 240,509 +6.51(+1.21%)
Jul 19, 2021 544.95 546.61 533.58 539.00 332,661 -7.73(-1.41%)
Jul 16, 2021 542.45 553.63 541.60 546.73 308,552 +4.82(+0.89%)
Jul 15, 2021 536.42 545.93 535.95 541.91 247,513 +4.51(+0.84%)
Jul 14, 2021 540.21 541.86 534.22 537.40 200,579 -2.30(-0.43%)
Jul 13, 2021 541.71 548.84 537.20 539.71 241,614 -2.30(-0.42%)
Jul 12, 2021 543.03 545.41 538.68 542.01 228,729 -0.27(-0.05%)
Jul 09, 2021 538.17 542.44 535.14 542.28 318,858 +6.47(+1.21%)
Jul 08, 2021 533.99 537.07 528.50 535.81 334,801 -2.16(-0.40%)
Jul 07, 2021 534.97 539.30 532.40 537.96 254,739 +5.57(+1.05%)
Jul 06, 2021 525.89 533.96 524.04 532.40 363,141 +7.85(+1.50%)
Jul 02, 2021 519.53 524.72 517.55 524.55 263,032 +7.63(+1.48%)
Jul 01, 2021 515.43 518.69 514.60 516.92 340,614 +0.92(+0.18%)
Jun 30, 2021 522.84 524.65 515.48 516.00 440,912 -8.80(-1.68%)
Jun 29, 2021 516.43 525.88 514.90 524.80 351,033 +7.45(+1.44%)
Jun 28, 2021 517.84 518.65 510.90 517.35 395,742 +2.63(+0.51%)
Jun 25, 2021 515.32 518.17 505.08 514.71 1,062,466 -1.29(-0.25%)
Jun 24, 2021 510.90 516.53 507.52 516.00 615,572 +8.92(+1.76%)
Jun 23, 2021 504.96 508.94 504.34 507.08 392,907 +1.62(+0.32%)
Jun 22, 2021 498.06 507.34 496.87 505.46 560,536 +6.39(+1.28%)
Jun 21, 2021 488.82 500.16 480.83 499.07 378,868 +12.28(+2.52%)
Jun 18, 2021 487.50 490.18 482.08 486.79 649,656 -2.56(-0.52%)
Jun 17, 2021 478.99 490.05 478.99 489.34 388,281 +9.33(+1.94%)
Jun 16, 2021 482.76 489.85 477.08 480.01 552,170 +0.87(+0.18%)
Jun 15, 2021 476.22 484.50 473.03 479.14 457,507 +4.10(+0.86%)
Jun 14, 2021 464.94 475.22 463.39 475.04 301,332 +10.89(+2.35%)
Jun 11, 2021 462.59 467.47 461.34 464.15 245,581 +2.95(+0.64%)
Jun 10, 2021 451.70 463.99 449.99 461.19 426,939 +10.29(+2.28%)
Jun 09, 2021 450.19 453.20 445.98 450.91 262,661 +2.38(+0.53%)
Jun 08, 2021 449.73 451.65 446.10 448.52 256,920 -0.97(-0.22%)
Jun 07, 2021 452.14 453.40 448.41 449.49 361,200 -1.93(-0.43%)
Jun 04, 2021 450.17 452.26 445.30 451.42 220,182 +4.24(+0.95%)
Jun 03, 2021 452.04 452.07 443.80 447.18 328,628 -6.67(-1.47%)
Jun 02, 2021 447.21 456.35 447.21 453.85 313,321 +6.68(+1.49%)
Jun 01, 2021 456.04 457.49 446.36 447.17 330,580 -5.96(-1.32%)
May 28, 2021 452.87 457.48 448.62 453.13 230,871 +3.64(+0.81%)
May 27, 2021 448.84 453.19 446.26 449.49 521,165 -0.71(-0.16%)
May 26, 2021 455.46 456.17 449.25 450.20 299,696 +0.47(+0.11%)
May 25, 2021 449.84 455.15 448.45 449.73 298,200 +1.70(+0.38%)
May 24, 2021 444.99 453.17 444.66 448.02 241,504 +5.78(+1.31%)
May 21, 2021 443.16 446.41 441.54 442.24 235,341 -0.34(-0.08%)
May 20, 2021 435.75 446.15 434.38 442.58 358,805 +9.33(+2.15%)
May 19, 2021 432.41 434.51 428.81 433.25 394,770 -6.29(-1.43%)
May 18, 2021 440.68 443.12 436.13 439.54 330,518 -1.64(-0.37%)
May 17, 2021 448.61 448.61 440.09 441.18 436,876 -7.43(-1.66%)
May 14, 2021 449.90 451.64 445.79 448.61 365,233 +2.29(+0.51%)
May 13, 2021 446.78 453.40 445.89 446.32 306,493 +1.64(+0.37%)
May 12, 2021 450.69 454.78 443.56 444.68 434,846 -12.07(-2.64%)
May 11, 2021 455.69 459.18 447.00 456.75 358,442 -4.08(-0.88%)
May 10, 2021 465.87 469.77 460.48 460.83 253,285 -5.24(-1.12%)
May 07, 2021 461.90 468.04 459.00 466.07 211,951 +6.18(+1.34%)
May 06, 2021 463.00 463.00 453.69 459.88 262,752 -2.19(-0.47%)
May 05, 2021 463.87 469.27 456.19 462.08 279,545 -4.17(-0.90%)
May 04, 2021 466.05 470.63 459.63 466.25 350,003 -3.57(-0.76%)
May 03, 2021 470.58 473.15 465.11 469.82 244,056 +0.41(+0.09%)
Apr 30, 2021 471.63 477.10 466.00 469.41 392,623 -8.75(-1.83%)
Apr 29, 2021 470.71 478.48 467.33 478.17 297,333 +10.44(+2.23%)
Apr 28, 2021 472.53 472.53 463.65 467.73 298,488 -3.46(-0.73%)
Apr 27, 2021 471.03 473.47 460.90 471.19 423,859 +0.59(+0.13%)
Apr 26, 2021 469.43 473.68 467.15 470.60 491,370 +0.48(+0.10%)
Apr 23, 2021 456.75 471.91 456.15 470.12 450,057 +14.25(+3.13%)
Apr 22, 2021 453.42 458.71 450.61 455.86 336,316 +1.09(+0.24%)
Apr 21, 2021 455.34 459.11 452.07 454.77 241,927 +2.50(+0.55%)
Apr 20, 2021 450.69 454.98 447.22 452.27 229,973 -0.23(-0.05%)
Apr 19, 2021 453.50 457.86 448.93 452.50 275,275 -5.07(-1.11%)
Apr 16, 2021 457.01 458.48 449.99 457.57 323,701 +3.74(+0.82%)
Apr 15, 2021 444.51 454.82 444.51 453.83 339,748 +11.83(+2.68%)
Apr 14, 2021 445.52 451.92 441.68 442.00 421,470 -2.50(-0.56%)
Apr 13, 2021 437.91 446.43 435.54 444.51 330,577 +6.63(+1.51%)
Apr 12, 2021 430.79 439.48 427.58 437.88 328,930 +4.48(+1.03%)
Apr 09, 2021 429.42 433.48 425.51 433.39 242,879 +3.10(+0.72%)
Apr 08, 2021 427.93 435.80 425.17 430.29 319,330 +7.58(+1.79%)
Apr 07, 2021 422.77 426.44 418.66 422.72 196,679 -2.56(-0.60%)
Apr 06, 2021 426.21 427.59 420.71 425.28 240,457 -0.49(-0.12%)
Apr 05, 2021 416.86 428.18 414.52 425.77 534,435 +11.65(+2.81%)
Apr 01, 2021 409.35 424.66 407.54 414.12 425,220 +8.96(+2.21%)
Mar 31, 2021 404.76 411.02 402.61 405.16 409,108 +1.71(+0.42%)
Mar 30, 2021 407.99 408.98 400.28 403.45 303,789 -8.56(-2.08%)
Mar 29, 2021 409.09 414.15 404.20 412.01 331,185 +1.45(+0.35%)
Mar 26, 2021 398.61 411.03 398.06 410.56 418,701 +12.39(+3.11%)
Mar 25, 2021 408.74 409.61 394.83 398.17 400,791 -11.58(-2.83%)
Mar 24, 2021 406.78 411.38 403.53 409.75 396,949 +3.16(+0.78%)
Mar 23, 2021 403.31 409.86 399.61 406.59 376,633 +1.35(+0.33%)
Mar 22, 2021 395.51 405.57 395.51 405.24 492,616 +8.70(+2.19%)
Mar 19, 2021 393.14 401.17 393.03 396.54 737,849 +4.58(+1.17%)
Mar 18, 2021 395.75 397.21 390.01 391.96 378,841 -7.30(-1.83%)
Mar 17, 2021 400.91 402.39 393.46 399.25 363,628 -3.30(-0.82%)
Mar 16, 2021 406.86 412.23 399.14 402.55 396,338 -2.87(-0.71%)
Mar 15, 2021 400.42 406.08 395.03 405.42 337,208 +2.92(+0.72%)
Mar 12, 2021 395.75 402.59 390.39 402.50 584,898 +6.25(+1.58%)
Mar 11, 2021 397.49 399.75 390.39 396.25 488,667 +0.23(+0.06%)
Mar 10, 2021 404.88 407.41 395.72 396.02 311,220 -4.54(-1.13%)
Mar 09, 2021 393.30 402.76 391.41 400.56 525,209 +11.49(+2.95%)
Mar 08, 2021 400.05 400.35 388.65 389.07 635,448 -11.68(-2.92%)
Mar 05, 2021 397.99 402.51 386.54 400.75 655,889 +5.53(+1.40%)
Mar 04, 2021 393.68 400.90 388.61 395.23 817,480 -0.70(-0.18%)
Mar 03, 2021 402.39 408.36 395.64 395.92 839,500 -8.78(-2.17%)
Mar 02, 2021 405.86 415.09 396.56 404.70 751,558 -1.18(-0.29%)
Mar 01, 2021 404.01 408.15 399.12 405.88 354,849 +5.32(+1.33%)
Feb 26, 2021 396.99 406.42 395.65 400.56 685,175 +7.94(+2.02%)
Feb 25, 2021 403.73 406.33 387.01 392.62 937,971 -10.56(-2.62%)
Feb 24, 2021 398.00 403.49 391.80 403.18 497,396 +2.01(+0.50%)
Feb 23, 2021 398.00 402.49 391.04 401.17 378,880 +1.50(+0.37%)
Feb 22, 2021 413.20 415.26 398.22 399.67 482,636 -18.72(-4.47%)
Feb 19, 2021 424.63 427.94 417.43 418.39 533,880 -4.43(-1.05%)
Feb 18, 2021 425.18 429.44 421.69 422.81 405,921 -0.96(-0.23%)
Feb 17, 2021 421.03 427.04 419.69 423.77 412,437 -1.54(-0.36%)
Feb 16, 2021 423.64 429.83 421.01 425.31 629,430 +5.93(+1.41%)
Feb 12, 2021 409.03 419.80 409.03 419.38 307,586 +7.63(+1.85%)
Feb 11, 2021 407.08 412.58 401.81 411.75 437,225 +6.95(+1.72%)
Feb 10, 2021 407.16 407.16 395.33 404.81 490,359 +1.63(+0.40%)
Feb 09, 2021 408.37 414.07 399.91 403.18 431,743 -4.59(-1.13%)
Feb 08, 2021 416.22 419.34 405.09 407.77 348,574 -6.83(-1.65%)
Feb 05, 2021 414.93 417.98 412.60 414.60 456,248 -0.37(-0.09%)
Feb 04, 2021 403.32 417.48 403.32 414.96 474,027 +12.85(+3.20%)
Feb 03, 2021 408.39 411.65 400.87 402.12 647,022 -7.97(-1.94%)
Feb 02, 2021 405.16 417.00 403.69 410.08 772,257 +8.57(+2.13%)
Feb 01, 2021 390.78 403.14 386.24 401.52 742,450 +20.21(+5.30%)
Jan 29, 2021 379.05 383.82 366.78 381.31 934,371 +0.07(+0.02%)
Jan 28, 2021 371.80 386.68 366.55 381.24 1,178,587 +1.82(+0.48%)
Jan 27, 2021 385.37 389.38 376.87 379.42 715,973 -10.87(-2.79%)
Jan 26, 2021 392.02 393.33 383.92 390.29 1,021,238 +1.08(+0.28%)
Jan 25, 2021 397.32 400.29 386.00 389.21 695,613 -8.09(-2.04%)
Jan 22, 2021 399.82 401.83 395.32 397.30 421,415 -2.38(-0.60%)
Jan 21, 2021 404.17 407.05 399.53 399.68 427,449 -4.02(-1.00%)
Jan 20, 2021 398.22 408.38 394.35 403.71 509,172 +6.79(+1.71%)
Jan 19, 2021 401.23 401.75 392.04 396.92 882,384 -3.69(-0.92%)
Jan 15, 2021 394.45 402.37 389.74 400.60 846,252 +5.58(+1.41%)
Jan 14, 2021 423.84 426.31 394.34 395.02 843,024 -27.86(-6.59%)
Jan 13, 2021 437.27 437.93 420.16 422.88 429,188 -14.27(-3.26%)
Jan 12, 2021 434.54 439.68 433.23 437.15 405,995 +1.35(+0.31%)
Jan 11, 2021 435.22 439.06 430.10 435.80 288,061 -0.86(-0.20%)
Jan 08, 2021 427.95 437.99 427.94 436.66 316,295 +8.72(+2.04%)
Jan 07, 2021 422.38 431.18 420.82 427.94 405,543 +8.17(+1.95%)
Jan 06, 2021 415.35 423.66 408.88 419.77 445,798 +3.67(+0.88%)
Jan 05, 2021 421.38 424.51 411.36 416.10 331,131 -6.05(-1.43%)
Jan 04, 2021 434.81 438.93 418.07 422.15 423,548 -8.58(-1.99%)
Dec 31, 2020 430.73 430.73 430.73 178,893 +9.20(+2.18%)
Dec 30, 2020 421.70 423.27 418.68 421.52 178,893 +2.33(+0.56%)
Dec 29, 2020 425.17 425.17 418.22 419.19 177,488 -1.74(-0.41%)
Dec 28, 2020 422.22 426.73 415.22 420.93 312,151 +3.77(+0.90%)
Dec 24, 2020 413.87 419.12 413.87 417.15 80,343 +3.69(+0.89%)
Dec 23, 2020 419.60 422.58 413.46 413.46 235,473 -8.63(-2.05%)
Dec 22, 2020 420.09 422.90 416.18 422.09 224,293 +2.45(+0.58%)
Dec 21, 2020 423.10 426.72 412.21 419.64 340,725 -7.74(-1.81%)
Dec 18, 2020 421.68 428.31 419.82 427.38 800,119 +6.06(+1.44%)
Dec 17, 2020 417.58 423.05 415.08 421.32 434,114 +6.69(+1.61%)
Dec 16, 2020 411.43 414.93 407.56 414.63 364,504 +5.63(+1.38%)
Dec 15, 2020 413.04 416.67 408.90 408.99 379,291 +0.10(+0.02%)
Dec 14, 2020 405.07 415.54 405.07 408.90 347,268 +4.27(+1.06%)
Dec 11, 2020 406.03 407.33 400.99 404.62 236,262 -3.02(-0.74%)
Dec 10, 2020 399.60 408.10 396.86 407.64 354,834 +7.70(+1.92%)
Dec 09, 2020 409.89 411.49 397.13 399.94 444,586 -11.36(-2.76%)
Dec 08, 2020 408.56 414.56 406.94 411.31 354,044 +3.45(+0.85%)
Dec 07, 2020 408.44 412.75 405.13 407.86 456,660 +1.07(+0.26%)
Dec 04, 2020 404.46 413.32 404.46 406.78 684,735 +2.32(+0.57%)
Dec 03, 2020 401.47 407.31 400.66 404.46 292,780 +3.03(+0.75%)
Dec 02, 2020 399.42 403.56 397.89 401.43 320,568 +1.60(+0.40%)
Dec 01, 2020 399.68 402.29 394.42 399.83 489,531 +4.90(+1.24%)
Nov 30, 2020 386.31 396.65 386.31 394.93 697,281 +6.92(+1.78%)
Nov 27, 2020 391.75 394.11 386.65 388.01 235,951 -1.64(-0.42%)
Nov 25, 2020 386.70 389.74 382.27 389.65 319,094 +4.16(+1.08%)
Nov 24, 2020 387.77 388.62 381.68 385.50 459,946 -2.25(-0.58%)
Nov 23, 2020 387.60 394.25 384.62 387.74 235,674 +1.61(+0.42%)
Nov 20, 2020 387.22 395.12 385.75 386.13 262,801 -0.47(-0.12%)
Nov 19, 2020 385.83 387.12 381.90 386.60 306,092 +0.81(+0.21%)
Nov 18, 2020 389.69 392.82 385.60 385.79 417,768 -3.56(-0.91%)
Nov 17, 2020 381.02 390.37 379.60 389.35 493,760 +5.83(+1.52%)
Nov 16, 2020 375.74 384.21 370.37 383.53 483,481 +8.85(+2.36%)
Nov 13, 2020 376.74 378.30 372.74 374.67 436,447 -1.02(-0.27%)
Nov 12, 2020 382.82 383.86 373.93 375.69 464,637 -6.52(-1.71%)
Nov 11, 2020 367.49 387.41 367.48 382.21 594,292 +16.56(+4.53%)
Nov 10, 2020 374.12 376.97 359.55 365.66 776,997 -10.24(-2.72%)
Nov 09, 2020 419.70 421.04 375.90 375.90 1,294,104 -29.55(-7.29%)
Nov 06, 2020 402.51 411.10 391.83 405.45 661,985 +3.29(+0.82%)
Nov 05, 2020 385.04 403.11 384.78 402.15 941,271 +18.78(+4.90%)
Nov 04, 2020 357.26 384.52 357.26 383.37 943,167 +27.68(+7.78%)
Nov 03, 2020 347.10 359.00 345.61 355.69 600,654 +12.15(+3.54%)
Nov 02, 2020 341.83 352.15 338.43 343.54 454,783 +6.75(+2.00%)
Oct 30, 2020 333.28 338.50 331.32 336.80 609,944 +4.19(+1.26%)
Oct 29, 2020 329.18 335.49 323.50 332.61 455,760 +4.63(+1.41%)
Oct 28, 2020 336.94 337.05 326.27 327.98 645,523 -15.62(-4.54%)
Oct 27, 2020 336.56 347.38 335.51 343.59 735,938 +7.07(+2.10%)
Oct 26, 2020 333.09 337.47 332.50 336.52 472,594 -0.95(-0.28%)
Oct 23, 2020 335.04 338.87 334.28 337.48 470,234 +2.81(+0.84%)
Oct 22, 2020 337.31 339.98 333.63 334.67 468,979 -2.29(-0.68%)
Oct 21, 2020 347.01 350.06 336.61 336.96 428,283 -8.24(-2.39%)
Oct 20, 2020 348.25 349.53 344.68 345.20 454,419 -3.95(-1.13%)
Oct 19, 2020 353.52 356.77 348.69 349.15 307,979 -2.83(-0.80%)
Oct 16, 2020 350.05 355.48 349.81 351.98 249,815 +3.84(+1.10%)
Oct 15, 2020 342.09 349.56 340.22 348.13 250,913 +2.48(+0.72%)
Oct 14, 2020 347.44 351.11 343.84 345.65 358,459 -0.90(-0.26%)
Oct 13, 2020 340.12 347.71 339.41 346.55 415,796 +7.06(+2.08%)
Oct 12, 2020 341.53 342.59 337.17 339.49 264,038 +0.30(+0.09%)
Oct 09, 2020 336.25 341.67 334.28 339.19 309,854 +5.71(+1.71%)
Oct 08, 2020 331.14 336.04 329.83 333.48 493,996 +3.46(+1.05%)
Oct 07, 2020 335.18 338.40 329.74 330.03 667,297 -4.92(-1.47%)
Oct 06, 2020 342.23 342.23 332.36 334.95 432,165 -3.26(-0.97%)
Oct 05, 2020 337.78 339.93 335.04 338.21 389,485 +3.03(+0.90%)
Oct 02, 2020 342.42 345.25 334.45 335.18 288,352 -10.96(-3.17%)
Oct 01, 2020 347.77 355.24 344.37 346.13 335,786 +2.66(+0.77%)
Sep 30, 2020 342.33 348.93 340.77 343.48 401,223 +0.72(+0.21%)
Sep 29, 2020 341.65 346.07 340.82 342.75 358,774 +1.50(+0.44%)
Sep 28, 2020 342.96 346.75 336.62 341.25 382,001 +1.45(+0.43%)
Sep 25, 2020 329.73 341.62 328.56 339.80 446,343 +6.58(+1.98%)
Sep 24, 2020 333.02 337.24 329.96 333.21 414,670 +0.64(+0.19%)
Sep 23, 2020 337.38 339.88 332.38 332.58 372,631 -5.56(-1.65%)
Sep 22, 2020 339.91 339.91 330.75 338.14 564,013 -0.47(-0.14%)
Sep 21, 2020 328.11 338.84 326.94 338.61 638,650 +6.52(+1.96%)
Sep 18, 2020 327.96 335.13 327.96 332.10 1,070,519 +4.43(+1.35%)
Sep 17, 2020 326.15 332.36 325.44 327.67 595,052 -3.96(-1.19%)
Sep 16, 2020 335.99 337.75 331.38 331.62 553,879 -1.47(-0.44%)
Sep 15, 2020 333.91 335.76 331.73 333.10 504,789 +3.50(+1.06%)
Sep 14, 2020 331.28 334.18 326.73 329.60 740,875 +3.00(+0.92%)
Sep 11, 2020 332.90 335.04 324.77 326.60 549,594 -3.16(-0.96%)
Sep 10, 2020 336.93 339.94 329.37 329.76 374,879 -5.93(-1.77%)
Sep 09, 2020 333.87 339.02 330.00 335.69 447,880 +8.71(+2.66%)
Sep 08, 2020 326.16 333.31 324.37 326.98 454,275 -8.22(-2.45%)
Sep 04, 2020 346.58 348.50 325.67 335.20 565,694 -11.82(-3.41%)
Sep 03, 2020 361.56 361.80 338.50 347.02 595,467 -17.45(-4.79%)
Sep 02, 2020 365.44 367.76 362.51 364.47 598,995 +0.99(+0.27%)
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.