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

Marketaxess Holdings (NQ: MKTX )

216.89 +2.40 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2018 189.50 192.63 188.27 188.71 233,680 -0.60(-0.32%)
Apr 27, 2018 189.52 189.54 186.95 189.31 156,651 -0.21(-0.11%)
Apr 26, 2018 189.14 192.04 186.67 189.51 176,286 +0.18(+0.10%)
Apr 25, 2018 191.40 193.41 185.61 189.33 290,986 -1.51(-0.79%)
Apr 24, 2018 192.40 194.24 189.88 190.84 179,494 -1.12(-0.58%)
Apr 23, 2018 192.81 193.66 188.85 191.97 191,581 -0.42(-0.22%)
Apr 20, 2018 192.89 194.83 191.89 192.38 311,095 -0.16(-0.08%)
Apr 19, 2018 192.97 195.05 192.24 192.54 169,783 -0.40(-0.21%)
Apr 18, 2018 196.96 198.25 190.89 192.94 230,993 -2.75(-1.41%)
Apr 17, 2018 194.79 196.80 194.79 195.70 247,112 +1.51(+0.78%)
Apr 16, 2018 192.44 195.38 192.44 194.19 163,523 +2.21(+1.15%)
Apr 13, 2018 193.32 193.49 190.06 191.97 245,809 -1.34(-0.69%)
Apr 12, 2018 195.03 195.71 191.67 193.31 315,235 -2.25(-1.15%)
Apr 11, 2018 194.65 196.34 192.76 195.56 324,721 -0.50(-0.26%)
Apr 10, 2018 199.50 201.44 195.70 196.07 186,795 -1.36(-0.69%)
Apr 09, 2018 198.11 201.09 197.18 197.43 163,994 +1.07(+0.55%)
Apr 06, 2018 197.66 197.90 192.71 196.35 321,068 -1.67(-0.84%)
Apr 05, 2018 201.99 202.95 197.81 198.03 294,542 -3.61(-1.79%)
Apr 04, 2018 199.82 202.78 196.29 201.64 306,455 -1.11(-0.55%)
Apr 03, 2018 202.73 205.47 199.52 202.75 276,903 +1.08(+0.54%)
Apr 02, 2018 206.63 207.78 199.80 201.66 180,475 -4.91(-2.38%)
Mar 29, 2018 206.58 206.58 206.58 0 +4.24(+2.09%)
Mar 28, 2018 206.41 207.25 201.18 202.34 305,464 -4.09(-1.98%)
Mar 27, 2018 211.21 211.58 205.95 206.42 270,562 -4.21(-2.00%)
Mar 26, 2018 210.49 211.42 207.71 210.63 197,317 +2.06(+0.99%)
Mar 23, 2018 210.27 210.76 207.22 208.57 339,019 -1.62(-0.77%)
Mar 22, 2018 211.42 214.89 210.12 210.19 208,965 -2.02(-0.95%)
Mar 21, 2018 212.59 214.39 209.94 212.21 225,809 -0.81(-0.38%)
Mar 20, 2018 212.15 218.36 212.15 213.02 281,456 +1.40(+0.66%)
Mar 19, 2018 213.24 215.31 209.40 211.62 173,977 -1.75(-0.82%)
Mar 16, 2018 213.25 215.34 212.29 213.37 279,456 +0.47(+0.22%)
Mar 15, 2018 212.60 214.12 210.85 212.89 214,544 +0.49(+0.23%)
Mar 14, 2018 212.98 213.73 208.94 212.40 167,973 -0.38(-0.18%)
Mar 13, 2018 212.59 215.72 212.59 212.78 497,220 +0.78(+0.37%)
Mar 12, 2018 208.47 212.45 207.30 212.00 237,339 +4.06(+1.95%)
Mar 09, 2018 207.11 210.20 205.64 207.94 202,220 +2.04(+0.99%)
Mar 08, 2018 202.35 207.42 201.60 205.90 235,845 +4.04(+2.00%)
Mar 07, 2018 202.75 201.86 312,440 +0.96(+0.48%)
Mar 06, 2018 198.79 201.93 198.11 200.91 300,133 +2.16(+1.09%)
Mar 05, 2018 191.57 199.75 190.58 198.75 355,103 +6.00(+3.12%)
Mar 02, 2018 193.80 198.04 190.60 192.74 509,505 -2.58(-1.32%)
Mar 01, 2018 192.45 196.38 190.24 195.33 314,725 +3.04(+1.58%)
Feb 28, 2018 191.38 194.60 190.64 192.29 223,175 +1.32(+0.69%)
Feb 27, 2018 189.79 192.93 189.79 190.97 137,089 +1.27(+0.67%)
Feb 26, 2018 188.32 190.19 187.06 189.69 121,890 +1.89(+1.01%)
Feb 23, 2018 189.47 190.16 187.66 187.80 158,270 -1.63(-0.86%)
Feb 22, 2018 188.56 189.44 226,543 -2.46(-1.28%)
Feb 21, 2018 190.10 194.40 189.78 191.90 266,970 +1.78(+0.93%)
Feb 20, 2018 191.09 192.85 188.12 190.12 255,007 -1.22(-0.64%)
Feb 16, 2018 191.34 191.34 191.34 0 +2.38(+1.26%)
Feb 15, 2018 188.31 189.97 186.36 188.96 135,153 +1.23(+0.66%)
Feb 14, 2018 182.70 188.19 182.70 187.73 197,856 +4.09(+2.22%)
Feb 13, 2018 180.91 183.87 177.74 183.64 217,257 +2.11(+1.16%)
Feb 12, 2018 180.10 184.35 179.47 181.53 165,152 +2.22(+1.24%)
Feb 09, 2018 180.36 181.98 175.61 179.31 324,422 +0.13(+0.07%)
Feb 08, 2018 185.04 185.77 178.72 179.18 400,765 -5.68(-3.07%)
Feb 07, 2018 185.11 185.11 183.49 184.86 171,788 -0.24(-0.13%)
Feb 06, 2018 184.78 186.91 181.79 185.10 576,021 -2.03(-1.08%)
Feb 05, 2018 185.12 190.27 184.28 187.13 469,456 +1.05(+0.57%)
Feb 02, 2018 184.39 189.16 182.53 186.07 298,508 +0.65(+0.35%)
Feb 01, 2018 184.22 185.80 179.60 185.42 405,231 -0.58(-0.31%)
Jan 31, 2018 185.65 189.40 180.57 186.00 487,746 +4.13(+2.27%)
Jan 30, 2018 180.11 186.05 180.07 181.87 366,438 +1.00(+0.56%)
Jan 29, 2018 183.21 185.16 180.22 180.86 279,663 -2.56(-1.40%)
Jan 26, 2018 184.12 184.37 181.06 183.42 305,294 -0.09(-0.05%)
Jan 25, 2018 186.76 188.57 183.40 183.50 272,332 -2.05(-1.10%)
Jan 24, 2018 185.89 191.10 182.98 185.55 538,314 -0.23(-0.12%)
Jan 23, 2018 190.87 191.72 185.74 185.78 289,354 -5.00(-2.62%)
Jan 22, 2018 189.59 193.51 189.37 190.78 454,741 -6.76(-3.42%)
Jan 19, 2018 197.59 198.58 196.16 197.54 192,575 +0.50(+0.25%)
Jan 18, 2018 196.60 197.88 195.73 197.04 207,045 +0.47(+0.24%)
Jan 17, 2018 195.95 197.86 193.38 196.58 246,746 +0.86(+0.44%)
Jan 16, 2018 193.85 196.95 193.82 195.72 313,969 +2.60(+1.35%)
Jan 12, 2018 193.12 193.12 193.12 0 +2.08(+1.09%)
Jan 11, 2018 195.53 196.81 190.69 191.03 218,892 -4.61(-2.35%)
Jan 10, 2018 197.41 193.21 195.64 242,609 +1.73(+0.89%)
Jan 09, 2018 197.22 198.40 193.73 193.91 196,665 -2.70(-1.37%)
Jan 08, 2018 194.87 198.10 194.30 196.62 192,040 +0.17(+0.09%)
Jan 05, 2018 196.87 199.67 196.06 196.44 191,577 +0.66(+0.33%)
Jan 04, 2018 190.06 196.01 189.65 195.79 347,358 +5.31(+2.79%)
Jan 03, 2018 192.91 193.95 190.34 190.48 290,901 -2.55(-1.32%)
Jan 02, 2018 191.83 193.35 187.88 193.03 413,219 +1.78(+0.93%)
Dec 29, 2017 191.25 191.25 191.25 0 -0.06(-0.03%)
Dec 28, 2017 191.33 191.50 189.87 191.31 171,645 +0.77(+0.40%)
Dec 27, 2017 190.91 191.68 189.92 190.54 240,218 -0.02(-0.01%)
Dec 26, 2017 190.29 191.47 188.72 190.56 244,826 -0.69(-0.36%)
Dec 22, 2017 190.41 192.11 190.02 191.25 165,664 +0.03(+0.02%)
Dec 21, 2017 192.64 194.20 191.21 191.22 250,603 -1.13(-0.59%)
Dec 20, 2017 192.50 194.63 189.68 192.35 443,834 +0.77(+0.40%)
Dec 19, 2017 189.16 195.15 188.88 191.58 422,764 +2.60(+1.37%)
Dec 18, 2017 184.92 190.07 183.99 188.98 321,936 +5.22(+2.84%)
Dec 15, 2017 187.16 183.60 183.76 351,284 -1.16(-0.63%)
Dec 14, 2017 186.59 186.59 184.43 184.92 276,429 -1.12(-0.60%)
Dec 13, 2017 186.69 188.16 185.83 186.04 168,068 -0.91(-0.49%)
Dec 12, 2017 186.81 189.21 185.43 186.95 147,743 +0.37(+0.20%)
Dec 11, 2017 185.66 187.13 185.10 186.58 164,213 +0.78(+0.42%)
Dec 08, 2017 185.51 187.58 184.71 185.80 204,812 +0.38(+0.20%)
Dec 07, 2017 186.00 188.32 184.92 185.42 206,731 -1.36(-0.73%)
Dec 06, 2017 185.81 187.95 185.23 186.78 190,300 +0.89(+0.48%)
Dec 05, 2017 185.69 188.61 185.04 185.88 310,122 -1.04(-0.56%)
Dec 04, 2017 187.13 189.50 187.10 186.93 238,114 +1.74(+0.94%)
Dec 01, 2017 185.47 185.47 182.78 185.18 269,098 +0.08(+0.04%)
Nov 30, 2017 186.21 187.25 182.88 185.11 373,316 -0.73(-0.39%)
Nov 29, 2017 183.91 186.43 183.52 185.84 341,534 +2.47(+1.35%)
Nov 28, 2017 179.11 183.46 178.59 183.36 283,190 +4.62(+2.58%)
Nov 27, 2017 178.93 180.76 178.12 178.75 251,371 +0.09(+0.05%)
Nov 24, 2017 178.48 179.00 177.65 178.66 84,855 +0.47(+0.26%)
Nov 22, 2017 179.25 179.76 176.91 178.20 418,710 -0.41(-0.23%)
Nov 21, 2017 174.50 178.82 174.50 178.60 382,880 +4.85(+2.79%)
Nov 20, 2017 171.56 173.82 170.63 173.75 193,650 +2.74(+1.60%)
Nov 17, 2017 166.84 172.07 166.77 171.01 234,720 +3.93(+2.35%)
Nov 16, 2017 169.65 169.65 166.84 167.08 234,129 -1.49(-0.88%)
Nov 15, 2017 163.96 169.39 162.60 168.56 264,258 +3.68(+2.23%)
Nov 14, 2017 165.43 166.38 164.58 164.89 156,724 -0.55(-0.33%)
Nov 13, 2017 164.38 165.84 162.67 165.44 205,957 +0.98(+0.59%)
Nov 10, 2017 164.77 165.91 162.88 164.46 258,419 -0.96(-0.58%)
Nov 09, 2017 169.09 169.10 165.34 165.42 271,114 -4.03(-2.38%)
Nov 08, 2017 169.68 171.19 166.84 169.45 363,784 +0.70(+0.42%)
Nov 07, 2017 170.86 171.92 168.22 168.75 322,532 -1.53(-0.90%)
Nov 06, 2017 172.84 173.76 167.97 170.27 327,096 +2.79(+1.67%)
Nov 03, 2017 166.97 168.13 166.13 167.48 256,601 +0.47(+0.28%)
Nov 02, 2017 166.27 168.34 166.08 167.01 323,638 +0.73(+0.44%)
Nov 01, 2017 166.31 168.16 165.27 166.28 347,519 +1.64(+0.99%)
Oct 31, 2017 163.75 166.75 163.40 164.64 433,757 +0.90(+0.55%)
Oct 30, 2017 164.90 165.75 163.32 163.74 229,019 -2.40(-1.45%)
Oct 27, 2017 169.09 169.75 162.23 166.15 419,769 -3.63(-2.14%)
Oct 26, 2017 170.32 173.29 167.29 169.78 471,053 -0.24(-0.14%)
Oct 25, 2017 172.68 175.70 165.21 170.02 876,544 -9.84(-5.47%)
Oct 24, 2017 181.34 182.05 179.15 179.86 321,655 -1.10(-0.61%)
Oct 23, 2017 180.17 181.01 179.34 180.95 153,686 +0.93(+0.51%)
Oct 20, 2017 179.45 180.64 177.90 180.03 162,052 +1.50(+0.84%)
Oct 19, 2017 182.43 182.43 178.21 178.52 188,473 -4.55(-2.49%)
Oct 18, 2017 181.60 183.83 179.93 183.07 283,811 +1.98(+1.09%)
Oct 17, 2017 182.62 182.96 180.81 181.10 178,615 -0.95(-0.52%)
Oct 16, 2017 181.96 182.30 179.53 182.04 170,716 +1.05(+0.58%)
Oct 13, 2017 180.06 181.97 180.06 180.99 156,152 +1.05(+0.58%)
Oct 12, 2017 181.60 183.21 179.43 179.94 188,127 -1.46(-0.80%)
Oct 11, 2017 176.72 181.61 176.63 181.40 239,073 +3.84(+2.16%)
Oct 10, 2017 179.78 179.82 176.64 177.56 348,249 -1.63(-0.91%)
Oct 09, 2017 177.12 179.78 176.71 179.19 202,214 +1.82(+1.02%)
Oct 06, 2017 176.61 177.80 175.87 177.37 255,788 +0.77(+0.43%)
Oct 05, 2017 174.71 176.69 173.37 176.60 176,510 +2.46(+1.41%)
Oct 04, 2017 173.16 174.74 170.62 174.14 458,623 -0.97(-0.56%)
Oct 03, 2017 175.42 176.59 174.56 175.12 208,439 -0.68(-0.39%)
Oct 02, 2017 174.10 176.66 174.10 175.80 191,941 +1.21(+0.69%)
Sep 29, 2017 173.25 178.29 172.32 174.59 351,490 +1.51(+0.87%)
Sep 28, 2017 167.91 173.61 167.77 173.07 230,073 +3.84(+2.27%)
Sep 27, 2017 166.95 169.90 166.95 169.23 308,637 +2.51(+1.50%)
Sep 26, 2017 168.90 169.69 166.36 166.72 189,432 -2.18(-1.29%)
Sep 25, 2017 172.68 173.29 168.42 168.90 260,449 -3.78(-2.19%)
Sep 22, 2017 169.50 173.14 169.47 172.68 143,958 +2.83(+1.67%)
Sep 21, 2017 171.00 171.52 169.28 169.85 134,248 -1.72(-1.00%)
Sep 20, 2017 170.76 172.45 169.92 171.58 148,477 +1.28(+0.75%)
Sep 19, 2017 171.71 169.58 170.30 179,260 -0.43(-0.25%)
Sep 18, 2017 169.94 171.10 169.41 170.73 131,126 +1.18(+0.70%)
Sep 15, 2017 170.38 171.80 169.03 169.54 463,294 -1.92(-1.12%)
Sep 14, 2017 171.39 172.24 169.27 171.46 194,526 +0.42(+0.24%)
Sep 13, 2017 169.34 171.41 169.05 171.05 258,464 +0.65(+0.38%)
Sep 12, 2017 171.83 168.32 170.40 225,244 +0.26(+0.15%)
Sep 11, 2017 170.38 171.24 168.59 170.14 210,425 +1.35(+0.80%)
Sep 08, 2017 167.02 168.97 164.23 168.79 285,256 +2.04(+1.23%)
Sep 07, 2017 166.73 167.08 163.59 166.74 326,028 -0.34(-0.20%)
Sep 06, 2017 176.94 176.94 166.95 167.08 533,870 -10.30(-5.81%)
Sep 05, 2017 177.47 178.04 176.16 177.39 200,034 -1.43(-0.80%)
Sep 01, 2017 182.88 182.88 178.22 178.82 163,074 -3.76(-2.06%)
Aug 31, 2017 181.55 183.68 180.91 182.57 152,497 +1.47(+0.81%)
Aug 30, 2017 179.23 181.28 178.52 181.11 76,365 +2.39(+1.34%)
Aug 29, 2017 178.42 179.59 176.75 178.71 83,534 -0.99(-0.55%)
Aug 28, 2017 180.98 181.25 178.35 179.71 109,847 -0.64(-0.36%)
Aug 25, 2017 180.98 181.88 179.88 180.35 148,354 -0.01(-0.00%)
Aug 24, 2017 183.76 184.18 180.14 180.36 103,052 -3.29(-1.79%)
Aug 23, 2017 182.65 184.66 181.80 183.65 203,764 +0.71(+0.39%)
Aug 22, 2017 182.31 183.42 181.20 182.94 143,691 +1.66(+0.91%)
Aug 21, 2017 177.94 181.71 175.09 181.29 419,583 +2.73(+1.53%)
Aug 18, 2017 181.93 182.27 177.27 178.56 363,652 -3.14(-1.73%)
Aug 17, 2017 182.37 182.92 180.28 181.70 243,467 -0.90(-0.49%)
Aug 16, 2017 182.28 184.01 179.95 182.60 252,477 +0.46(+0.25%)
Aug 15, 2017 183.10 184.15 180.92 182.14 199,703 -0.73(-0.40%)
Aug 14, 2017 183.91 184.76 182.01 182.87 176,207 +0.76(+0.42%)
Aug 11, 2017 185.73 186.86 181.94 182.11 268,910 -2.79(-1.51%)
Aug 10, 2017 187.08 187.22 184.80 184.90 152,929 -3.44(-1.83%)
Aug 09, 2017 185.89 188.53 185.49 188.34 122,617 +1.53(+0.82%)
Aug 08, 2017 190.97 194.91 185.97 186.81 221,570 -3.91(-2.05%)
Aug 07, 2017 195.00 195.00 190.51 190.72 147,659 -3.89(-2.00%)
Aug 04, 2017 194.63 195.56 192.80 194.61 85,478 +0.89(+0.46%)
Aug 03, 2017 194.54 194.99 191.57 193.72 104,777 -0.47(-0.24%)
Aug 02, 2017 193.00 194.78 190.83 194.20 178,109 +1.28(+0.66%)
Aug 01, 2017 192.60 194.49 189.65 192.92 213,611 +1.26(+0.66%)
Jul 31, 2017 195.95 197.67 191.46 191.66 228,019 -4.68(-2.38%)
Jul 28, 2017 193.35 197.10 193.30 196.34 222,600 +2.19(+1.13%)
Jul 27, 2017 195.32 195.61 189.98 194.15 200,750 +0.35(+0.18%)
Jul 26, 2017 188.93 198.09 188.91 193.80 426,911 +5.36(+2.84%)
Jul 25, 2017 186.73 188.92 185.36 188.44 309,708 +2.58(+1.39%)
Jul 24, 2017 184.23 187.30 183.97 185.86 176,356 +1.73(+0.94%)
Jul 21, 2017 182.67 186.06 182.67 184.13 175,516 +0.23(+0.12%)
Jul 20, 2017 184.35 185.79 181.70 183.91 293,992 +0.06(+0.03%)
Jul 19, 2017 183.08 185.73 180.00 183.85 232,496 +1.92(+1.05%)
Jul 18, 2017 179.91 182.78 178.65 181.93 208,171 +2.02(+1.12%)
Jul 17, 2017 179.51 181.48 176.58 179.91 361,585 +0.04(+0.02%)
Jul 14, 2017 182.94 185.63 179.59 179.88 208,115 -3.55(-1.94%)
Jul 13, 2017 183.56 184.12 180.88 183.43 186,936 +0.40(+0.22%)
Jul 12, 2017 183.44 184.13 182.06 183.03 167,078 +0.48(+0.26%)
Jul 11, 2017 184.19 185.29 181.68 182.55 174,108 -1.65(-0.90%)
Jul 10, 2017 182.82 185.25 179.96 184.20 247,717 +0.90(+0.49%)
Jul 07, 2017 183.46 184.72 180.82 183.30 185,787 +0.62(+0.34%)
Jul 06, 2017 192.85 193.46 182.44 182.68 375,144 -11.69(-6.01%)
Jul 05, 2017 191.90 194.74 191.57 194.37 139,417 +2.23(+1.16%)
Jul 03, 2017 190.54 193.39 190.14 192.14 67,758 +2.16(+1.14%)
Jun 30, 2017 193.20 193.82 188.96 189.97 174,464 -2.29(-1.19%)
Jun 29, 2017 191.35 193.00 188.97 192.26 210,475 +1.66(+0.87%)
Jun 28, 2017 187.99 191.76 186.87 190.60 171,873 +3.89(+2.09%)
Jun 27, 2017 189.53 189.64 186.33 186.70 174,937 -3.03(-1.60%)
Jun 26, 2017 190.78 190.78 188.80 189.74 98,790 -0.51(-0.27%)
Jun 23, 2017 190.70 191.91 189.67 190.25 184,132 -0.36(-0.19%)
Jun 22, 2017 190.40 191.45 189.57 190.61 149,234 -0.64(-0.34%)
Jun 21, 2017 195.86 196.49 190.92 191.25 237,469 -4.71(-2.41%)
Jun 20, 2017 196.59 199.38 195.48 195.96 190,566 -0.46(-0.24%)
Jun 19, 2017 194.79 197.87 194.30 196.43 200,046 +2.12(+1.09%)
Jun 16, 2017 195.36 197.44 192.37 194.30 264,922 -1.57(-0.80%)
Jun 15, 2017 193.78 196.47 192.13 195.87 94,784 +0.55(+0.28%)
Jun 14, 2017 194.00 196.82 193.67 195.32 219,760 +0.58(+0.30%)
Jun 13, 2017 193.50 195.95 192.53 194.74 242,934 +1.71(+0.89%)
Jun 12, 2017 191.01 193.23 187.94 193.03 211,878 +2.27(+1.19%)
Jun 09, 2017 189.27 194.13 187.33 190.77 209,646 +2.47(+1.31%)
Jun 08, 2017 184.88 192.14 183.13 188.30 315,172 +4.33(+2.35%)
Jun 07, 2017 177.91 185.20 176.70 183.97 185,688 +6.39(+3.60%)
Jun 06, 2017 178.10 178.75 176.23 177.59 247,129 -2.37(-1.32%)
Jun 05, 2017 180.34 183.33 178.86 179.96 122,085 -1.04(-0.57%)
Jun 02, 2017 181.40 182.30 178.83 181.00 153,533 -0.35(-0.19%)
Jun 01, 2017 181.24 181.92 178.62 181.35 153,138 +1.31(+0.73%)
May 31, 2017 181.58 181.85 177.67 180.03 182,194 -0.59(-0.33%)
May 30, 2017 182.94 184.11 180.56 180.63 148,547 -2.80(-1.52%)
May 26, 2017 184.61 185.77 181.63 183.43 203,635 -1.31(-0.71%)
May 25, 2017 181.50 185.72 181.50 184.74 195,666 +3.67(+2.02%)
May 24, 2017 177.79 181.68 177.79 181.07 195,057 +3.48(+1.96%)
May 23, 2017 175.54 177.84 172.87 177.60 127,501 +2.46(+1.40%)
May 22, 2017 176.22 177.61 174.23 175.14 124,628 -0.94(-0.54%)
May 19, 2017 172.92 176.27 172.11 176.09 146,827 +4.11(+2.39%)
May 18, 2017 171.62 173.25 170.04 171.98 133,449 -0.27(-0.16%)
May 17, 2017 172.34 175.54 171.69 172.25 202,138 -2.25(-1.29%)
May 16, 2017 177.57 179.48 173.64 174.50 190,151 -3.47(-1.95%)
May 15, 2017 177.13 179.58 177.06 177.97 157,572 +1.89(+1.07%)
May 12, 2017 176.78 177.66 175.70 176.08 141,560 -1.83(-1.03%)
May 11, 2017 177.91 178.47 174.22 177.91 189,819 +0.16(+0.09%)
May 10, 2017 175.93 178.68 175.52 177.75 220,579 +1.53(+0.87%)
May 09, 2017 175.06 177.40 175.06 176.22 151,826 +0.81(+0.46%)
May 08, 2017 176.20 176.99 173.71 175.41 195,734 -1.73(-0.97%)
May 05, 2017 176.15 177.47 174.28 177.13 169,957 +1.26(+0.72%)
May 04, 2017 176.43 177.51 173.06 175.87 177,792 -0.32(-0.18%)
May 03, 2017 178.83 179.33 173.76 176.19 198,703 -2.39(-1.34%)
May 02, 2017 180.69 180.72 177.92 178.57 169,399 -2.59(-1.43%)
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.