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

CME Group (NQ: CME )

199.36 -2.13 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 29, 2019 135.27 136.19 134.54 135.92 1,798,371 +1.50(+1.12%)
Mar 28, 2019 134.38 134.66 133.00 134.42 1,886,051 +0.15(+0.11%)
Mar 27, 2019 135.22 135.44 133.79 134.27 1,616,834 -1.30(-0.96%)
Mar 26, 2019 136.22 136.75 135.19 135.56 2,240,590 -0.02(-0.01%)
Mar 25, 2019 134.68 136.10 134.55 135.58 1,855,632 +0.70(+0.52%)
Mar 22, 2019 133.91 135.80 133.29 134.88 3,505,323 -0.83(-0.61%)
Mar 21, 2019 135.81 136.71 134.63 135.71 2,227,653 -0.38(-0.28%)
Mar 20, 2019 139.07 139.24 135.92 136.09 2,785,087 -3.25(-2.34%)
Mar 19, 2019 140.35 141.08 138.74 139.35 2,199,447 -0.96(-0.68%)
Mar 18, 2019 140.88 141.53 139.99 140.31 2,121,300 -0.21(-0.15%)
Mar 15, 2019 138.70 141.14 138.27 140.51 3,591,052 +1.41(+1.02%)
Mar 14, 2019 139.98 140.14 137.82 139.10 2,932,476 -1.04(-0.74%)
Mar 13, 2019 141.13 141.89 138.84 140.14 2,614,469 -0.56(-0.40%)
Mar 12, 2019 141.44 141.65 140.49 140.70 2,449,247 -0.37(-0.26%)
Mar 11, 2019 141.65 142.66 140.89 141.07 2,091,802 -0.59(-0.42%)
Mar 08, 2019 141.53 142.03 140.77 141.67 2,219,388 -0.79(-0.56%)
Mar 07, 2019 143.03 143.52 141.54 142.46 3,163,204 -0.82(-0.58%)
Mar 06, 2019 144.87 145.24 143.05 143.29 2,237,643 -1.43(-0.99%)
Mar 05, 2019 148.84 149.50 144.17 144.72 2,449,304 -3.54(-2.39%)
Mar 04, 2019 150.82 151.02 147.25 148.26 2,866,841 -1.88(-1.25%)
Mar 01, 2019 150.03 151.28 149.67 150.14 2,306,447 +0.56(+0.37%)
Feb 28, 2019 148.38 150.58 148.37 149.59 2,591,236 +1.69(+1.14%)
Feb 27, 2019 146.25 148.22 145.81 147.90 2,143,089 +1.44(+0.98%)
Feb 26, 2019 146.04 147.59 145.65 146.46 2,046,035 +0.51(+0.35%)
Feb 25, 2019 147.05 148.36 145.84 145.95 1,917,771 -0.47(-0.32%)
Feb 22, 2019 145.15 146.50 144.79 146.42 1,641,729 +1.29(+0.89%)
Feb 21, 2019 144.24 145.19 143.94 145.13 2,318,468 +0.74(+0.51%)
Feb 20, 2019 143.33 144.53 142.06 144.39 2,562,991 +1.06(+0.74%)
Feb 19, 2019 144.12 145.14 143.15 143.33 1,959,077 -0.90(-0.63%)
Feb 15, 2019 145.22 146.21 143.00 144.23 3,732,806 -1.65(-1.13%)
Feb 14, 2019 148.84 148.87 145.24 145.88 3,523,330 -2.47(-1.66%)
Feb 13, 2019 147.33 149.17 147.20 148.34 2,680,805 +1.21(+0.82%)
Feb 12, 2019 146.40 148.56 146.00 147.13 1,676,164 +1.32(+0.91%)
Feb 11, 2019 146.82 147.32 145.71 145.81 1,294,899 -0.72(-0.49%)
Feb 08, 2019 145.51 147.29 145.15 146.53 1,653,768 +0.80(+0.55%)
Feb 07, 2019 145.02 145.75 142.83 145.74 2,105,638 -0.44(-0.30%)
Feb 06, 2019 146.49 146.86 145.39 146.17 1,970,295 -0.84(-0.57%)
Feb 05, 2019 147.67 148.12 145.12 147.01 3,052,191 -2.27(-1.52%)
Feb 04, 2019 150.60 151.12 144.38 149.28 2,912,844 -1.56(-1.04%)
Feb 01, 2019 150.47 152.31 149.91 150.84 1,819,157 +0.95(+0.64%)
Jan 31, 2019 147.79 150.10 147.22 149.89 2,161,411 +1.57(+1.06%)
Jan 30, 2019 149.05 150.35 147.86 148.32 1,881,665 -0.67(-0.45%)
Jan 29, 2019 151.97 152.20 148.21 148.99 1,548,188 -3.10(-2.04%)
Jan 28, 2019 152.55 153.34 151.80 152.09 1,338,537 -0.81(-0.53%)
Jan 25, 2019 153.89 154.66 152.55 152.90 1,834,480 -0.31(-0.20%)
Jan 24, 2019 154.24 154.26 152.66 153.21 1,783,845 -1.23(-0.80%)
Jan 23, 2019 153.39 154.63 152.62 154.44 1,602,133 +1.22(+0.80%)
Jan 22, 2019 150.62 153.72 150.43 153.22 2,040,048 +2.38(+1.58%)
Jan 18, 2019 149.87 151.30 148.68 150.84 1,858,559 +1.78(+1.20%)
Jan 17, 2019 149.68 150.42 148.71 149.05 1,832,581 -0.85(-0.57%)
Jan 16, 2019 150.24 151.07 149.47 149.90 1,320,863 +0.27(+0.18%)
Jan 15, 2019 145.95 150.26 145.95 149.63 1,791,062 +2.71(+1.84%)
Jan 14, 2019 147.09 148.20 146.25 146.92 2,052,453 -1.55(-1.04%)
Jan 11, 2019 146.41 148.52 145.84 148.47 1,613,029 +0.58(+0.39%)
Jan 10, 2019 146.07 148.23 145.72 147.89 3,141,362 +1.06(+0.72%)
Jan 09, 2019 149.72 150.07 146.16 146.83 3,639,791 -3.37(-2.24%)
Jan 08, 2019 152.22 152.41 148.47 150.20 1,908,421 -0.90(-0.59%)
Jan 07, 2019 150.59 152.40 150.40 151.10 1,878,160 -0.76(-0.50%)
Jan 04, 2019 150.91 152.38 148.97 151.86 2,737,067 +2.62(+1.75%)
Jan 03, 2019 152.37 154.28 148.96 149.25 2,765,487 -3.36(-2.20%)
Jan 02, 2019 153.33 154.45 151.90 152.60 2,154,345 -2.09(-1.35%)
Dec 31, 2018 153.62 154.96 152.79 154.69 1,775,013 +1.65(+1.08%)
Dec 28, 2018 152.72 154.66 151.06 153.04 1,599,531 +1.47(+0.97%)
Dec 27, 2018 147.60 151.77 146.44 151.57 2,246,356 +3.08(+2.08%)
Dec 26, 2018 144.25 148.56 142.12 148.48 2,220,674 +4.64(+3.23%)
Dec 24, 2018 147.78 149.04 143.82 143.84 1,486,841 -4.91(-3.30%)
Dec 21, 2018 149.93 154.19 147.96 148.75 6,049,404 -1.83(-1.22%)
Dec 20, 2018 151.08 153.08 149.76 150.59 3,263,671 -0.51(-0.34%)
Dec 19, 2018 148.67 153.56 148.00 151.10 3,500,349 +2.23(+1.50%)
Dec 18, 2018 151.81 153.10 147.81 148.87 2,642,392 -2.28(-1.51%)
Dec 17, 2018 152.55 153.75 150.59 151.15 2,363,987 -1.67(-1.09%)
Dec 14, 2018 152.19 153.41 151.19 152.82 1,973,083 -0.24(-0.16%)
Dec 13, 2018 153.17 153.86 151.38 153.06 2,343,196 -0.51(-0.33%)
Dec 12, 2018 155.90 157.09 153.44 153.57 2,781,993 -0.77(-0.50%)
Dec 11, 2018 156.48 156.90 153.53 154.34 3,371,267 -0.68(-0.44%)
Dec 10, 2018 152.05 155.34 150.84 155.02 2,390,549 +2.64(+1.73%)
Dec 07, 2018 153.77 155.87 151.63 152.38 2,235,972 -0.99(-0.64%)
Dec 06, 2018 152.54 153.48 148.83 153.37 3,556,899 +0.67(+0.44%)
Dec 04, 2018 153.13 153.58 151.33 152.70 3,236,772 +0.07(+0.05%)
Dec 03, 2018 154.25 155.75 151.18 152.63 3,169,036 -1.60(-1.04%)
Nov 30, 2018 152.23 154.79 152.06 154.23 4,000,396 +0.95(+0.62%)
Nov 29, 2018 151.28 153.68 149.38 153.28 3,207,027 +1.46(+0.96%)
Nov 28, 2018 156.26 156.54 151.16 151.82 3,647,451 -5.71(-3.63%)
Nov 27, 2018 155.10 157.80 155.04 157.53 2,075,548 +2.13(+1.37%)
Nov 26, 2018 154.16 155.90 154.12 155.40 2,026,127 +1.79(+1.17%)
Nov 23, 2018 153.69 154.05 152.71 153.60 1,336,957 -0.57(-0.37%)
Nov 21, 2018 154.17 154.17 154.17 0 -1.75(-1.12%)
Nov 20, 2018 157.82 158.08 154.67 155.92 3,269,500 -2.80(-1.76%)
Nov 19, 2018 158.71 159.91 157.75 158.72 2,476,930 +0.00(+0.00%)
Nov 16, 2018 155.05 159.17 154.82 158.72 2,818,480 +3.29(+2.11%)
Nov 15, 2018 151.81 155.50 151.46 155.43 3,654,906 +2.84(+1.86%)
Nov 14, 2018 152.68 154.34 150.67 152.59 2,756,095 +0.59(+0.39%)
Nov 13, 2018 151.89 152.45 150.59 152.00 3,307,211 +0.71(+0.47%)
Nov 12, 2018 153.46 154.32 151.11 151.28 3,014,948 -2.67(-1.73%)
Nov 09, 2018 153.84 154.51 151.94 153.95 3,031,693 +0.25(+0.16%)
Nov 08, 2018 153.04 154.01 152.44 153.70 2,696,629 +0.60(+0.39%)
Nov 07, 2018 152.35 153.14 150.90 153.10 3,782,722 +1.86(+1.23%)
Nov 06, 2018 151.11 152.94 150.91 151.24 3,198,733 +0.73(+0.49%)
Nov 05, 2018 149.74 151.54 149.47 150.51 4,178,274 +1.33(+0.89%)
Nov 02, 2018 149.79 151.46 148.46 149.18 2,213,226 +0.09(+0.06%)
Nov 01, 2018 149.10 151.40 148.53 149.09 4,188,166 +0.41(+0.28%)
Oct 31, 2018 148.49 150.20 147.74 148.68 3,842,533 +0.62(+0.42%)
Oct 30, 2018 146.47 148.25 145.69 148.06 2,158,057 +2.50(+1.72%)
Oct 29, 2018 146.40 147.66 143.66 145.56 1,871,722 +0.61(+0.42%)
Oct 26, 2018 143.48 146.76 142.98 144.95 2,498,167 +0.95(+0.66%)
Oct 25, 2018 147.93 147.93 142.21 144.00 3,614,311 -2.93(-1.99%)
Oct 24, 2018 146.13 149.03 145.54 146.93 2,231,459 +0.23(+0.15%)
Oct 23, 2018 144.64 147.57 144.64 146.70 1,891,631 -0.34(-0.23%)
Oct 22, 2018 148.70 148.70 146.69 147.04 1,821,410 -1.16(-0.78%)
Oct 19, 2018 146.74 149.13 146.55 148.20 2,139,033 +0.59(+0.40%)
Oct 18, 2018 147.09 148.65 146.66 147.61 1,845,126 +0.49(+0.33%)
Oct 17, 2018 145.15 147.35 143.70 147.12 2,155,038 +2.65(+1.83%)
Oct 16, 2018 141.55 144.65 141.19 144.48 2,004,726 +3.44(+2.44%)
Oct 15, 2018 142.67 142.95 140.82 141.04 1,891,103 -2.17(-1.52%)
Oct 12, 2018 143.15 144.06 140.60 143.21 2,177,362 +0.38(+0.27%)
Oct 11, 2018 145.94 146.51 141.47 142.83 4,139,450 -3.42(-2.34%)
Oct 10, 2018 147.60 148.06 145.63 146.25 2,965,792 -0.74(-0.50%)
Oct 09, 2018 146.05 147.75 145.90 146.99 1,902,536 +0.20(+0.14%)
Oct 08, 2018 147.21 147.37 145.93 146.79 1,513,262 -0.63(-0.43%)
Oct 05, 2018 146.82 148.46 146.82 147.42 2,061,142 +0.96(+0.65%)
Oct 04, 2018 142.58 147.46 142.36 146.47 2,909,593 +4.11(+2.88%)
Oct 03, 2018 142.46 142.91 141.57 142.36 1,390,454 +0.77(+0.54%)
Oct 02, 2018 141.30 141.78 140.01 141.59 2,100,435 +0.20(+0.14%)
Oct 01, 2018 139.03 141.42 138.34 141.39 1,284,059 +3.28(+2.37%)
Sep 28, 2018 138.91 139.70 137.97 138.11 1,774,352 -1.40(-1.00%)
Sep 27, 2018 140.47 141.22 139.44 139.50 1,253,431 -0.87(-0.62%)
Sep 26, 2018 140.86 141.49 139.88 140.37 1,730,145 -0.49(-0.35%)
Sep 25, 2018 142.08 142.32 140.48 140.86 1,798,611 -0.93(-0.66%)
Sep 24, 2018 141.95 142.69 141.29 141.79 1,536,810 -0.30(-0.21%)
Sep 21, 2018 141.76 142.29 140.90 142.09 2,588,259 +0.60(+0.42%)
Sep 20, 2018 141.58 141.94 140.67 141.49 1,124,523 +0.62(+0.44%)
Sep 19, 2018 140.37 141.07 139.53 140.87 1,425,506 +0.98(+0.70%)
Sep 18, 2018 139.18 140.35 139.18 139.88 1,383,426 +0.45(+0.33%)
Sep 17, 2018 140.11 140.57 139.28 139.43 1,164,546 -1.06(-0.76%)
Sep 14, 2018 140.23 141.12 139.92 140.49 1,092,193 +0.68(+0.49%)
Sep 13, 2018 139.35 140.67 139.22 139.81 1,350,541 +0.53(+0.38%)
Sep 12, 2018 139.92 140.37 138.19 139.28 1,245,727 -1.12(-0.80%)
Sep 11, 2018 141.58 141.69 140.27 140.40 1,333,739 -0.87(-0.61%)
Sep 10, 2018 141.69 142.47 141.26 141.26 1,320,083 +0.26(+0.18%)
Sep 07, 2018 140.02 141.39 139.84 141.00 1,724,191 +0.79(+0.57%)
Sep 06, 2018 139.06 140.66 138.43 140.21 1,819,838 +1.79(+1.29%)
Sep 05, 2018 143.00 143.32 138.07 138.42 3,201,822 -4.66(-3.25%)
Sep 04, 2018 141.20 143.09 141.20 143.08 2,130,777 +1.88(+1.33%)
Aug 31, 2018 141.20 141.20 141.20 0 +1.15(+0.82%)
Aug 30, 2018 138.90 140.19 138.61 140.06 1,521,548 +0.92(+0.66%)
Aug 29, 2018 136.94 139.18 136.80 139.13 2,027,880 +2.08(+1.52%)
Aug 28, 2018 137.90 138.30 136.81 137.06 1,295,470 -0.79(-0.57%)
Aug 27, 2018 137.36 138.96 137.32 137.85 1,655,129 +1.02(+0.74%)
Aug 24, 2018 135.79 136.94 135.11 136.83 1,124,831 +1.33(+0.98%)
Aug 23, 2018 134.88 136.33 134.88 135.50 1,297,127 +0.63(+0.47%)
Aug 22, 2018 134.60 135.53 134.47 134.87 875,258 -0.38(-0.28%)
Aug 21, 2018 136.90 137.28 134.96 135.25 1,781,347 -1.88(-1.37%)
Aug 20, 2018 136.85 137.78 136.74 137.12 1,114,584 +0.24(+0.18%)
Aug 17, 2018 136.31 137.47 135.52 136.88 2,139,778 +0.73(+0.53%)
Aug 16, 2018 136.46 137.02 135.77 136.15 1,622,624 +0.65(+0.48%)
Aug 15, 2018 134.03 135.72 133.85 135.50 2,042,970 +1.10(+0.82%)
Aug 14, 2018 132.53 134.58 132.51 134.40 1,494,960 +1.91(+1.44%)
Aug 13, 2018 132.52 134.21 132.22 132.49 1,437,769 +0.02(+0.02%)
Aug 10, 2018 131.13 132.69 130.73 132.47 1,418,352 +0.77(+0.58%)
Aug 09, 2018 132.28 132.44 131.49 131.70 1,097,735 -0.62(-0.47%)
Aug 08, 2018 132.05 132.68 130.97 132.32 1,469,807 +0.26(+0.20%)
Aug 07, 2018 131.44 132.41 130.99 132.06 1,252,092 +1.25(+0.96%)
Aug 06, 2018 130.62 131.38 130.37 130.81 1,369,333 +0.19(+0.15%)
Aug 03, 2018 130.25 131.20 129.29 130.62 1,186,951 +0.48(+0.37%)
Aug 02, 2018 130.46 131.08 128.38 130.14 1,671,194 -0.32(-0.24%)
Aug 01, 2018 129.19 132.20 128.55 130.46 1,893,174 +1.87(+1.45%)
Jul 31, 2018 130.50 130.82 127.97 128.59 1,915,203 -1.69(-1.30%)
Jul 30, 2018 133.74 133.96 129.94 130.28 1,568,058 -3.46(-2.59%)
Jul 27, 2018 134.15 134.88 133.66 133.74 1,893,899 -0.78(-0.58%)
Jul 26, 2018 138.91 138.99 134.36 134.52 2,825,193 -2.47(-1.81%)
Jul 25, 2018 135.76 137.31 135.64 136.99 2,050,461 +0.86(+0.63%)
Jul 24, 2018 136.54 137.00 135.50 136.14 1,736,524 -0.68(-0.50%)
Jul 23, 2018 136.57 137.16 135.79 136.81 1,626,956 +0.24(+0.18%)
Jul 20, 2018 136.07 136.69 135.22 136.57 1,212,374 +0.12(+0.09%)
Jul 19, 2018 138.02 138.58 136.40 136.45 1,597,076 -1.75(-1.27%)
Jul 18, 2018 136.94 138.59 136.65 138.21 1,273,517 +1.62(+1.18%)
Jul 17, 2018 135.94 136.72 135.22 136.59 1,100,524 +0.65(+0.48%)
Jul 16, 2018 134.82 136.14 134.27 135.94 892,246 +1.06(+0.79%)
Jul 13, 2018 134.92 135.10 133.44 134.88 1,263,602 +0.17(+0.13%)
Jul 12, 2018 135.28 133.33 134.71 1,529,839 +1.03(+0.77%)
Jul 11, 2018 131.62 133.98 131.06 133.69 1,741,347 +1.02(+0.77%)
Jul 10, 2018 132.24 133.25 131.36 132.67 1,732,035 +0.52(+0.39%)
Jul 09, 2018 130.28 132.37 130.11 132.15 2,044,151 +2.50(+1.93%)
Jul 06, 2018 129.36 130.54 128.90 129.65 1,948,037 +0.10(+0.08%)
Jul 05, 2018 130.46 130.46 128.78 129.54 1,651,418 -0.66(-0.51%)
Jul 03, 2018 130.20 130.20 130.20 0 -2.32(-1.75%)
Jul 02, 2018 132.11 132.58 131.71 132.52 1,135,728 +0.06(+0.04%)
Jun 29, 2018 133.07 134.09 132.41 132.47 2,087,198 +0.05(+0.04%)
Jun 28, 2018 132.22 133.34 131.23 132.42 1,361,325 +0.54(+0.41%)
Jun 27, 2018 131.74 134.50 131.33 131.88 1,740,967 -1.91(-1.43%)
Jun 26, 2018 134.84 136.21 133.50 133.78 2,037,197 -0.76(-0.56%)
Jun 25, 2018 135.93 135.93 133.46 134.54 1,642,196 -1.56(-1.15%)
Jun 22, 2018 136.44 137.36 135.59 136.10 2,434,096 +0.16(+0.12%)
Jun 21, 2018 134.98 136.39 133.44 135.94 1,742,366 +0.82(+0.60%)
Jun 20, 2018 135.66 136.47 135.03 135.13 1,523,986 +0.20(+0.15%)
Jun 19, 2018 135.64 136.35 134.47 134.92 2,496,406 -1.81(-1.32%)
Jun 18, 2018 136.57 137.15 136.07 136.73 1,382,498 -0.51(-0.37%)
Jun 15, 2018 137.70 136.46 137.24 2,567,399 +0.78(+0.57%)
Jun 14, 2018 138.02 139.17 135.90 136.46 2,084,585 -1.31(-0.95%)
Jun 13, 2018 137.61 138.73 136.82 137.77 1,915,054 +0.21(+0.15%)
Jun 12, 2018 137.66 138.11 136.30 137.56 1,506,762 -0.33(-0.24%)
Jun 11, 2018 138.39 138.54 137.09 137.89 1,794,189 -0.27(-0.20%)
Jun 08, 2018 138.52 138.75 137.13 138.16 1,767,130 -0.62(-0.45%)
Jun 07, 2018 140.20 140.42 138.03 138.79 2,384,438 -0.89(-0.64%)
Jun 06, 2018 140.34 139.68 2,804,625 +2.48(+1.81%)
Jun 05, 2018 136.09 137.46 136.09 137.20 3,254,290 +0.13(+0.09%)
Jun 04, 2018 134.95 137.21 134.83 137.07 2,466,043 +2.23(+1.65%)
Jun 01, 2018 132.33 135.06 131.81 134.84 2,100,303 +3.73(+2.84%)
May 31, 2018 132.83 133.43 130.79 131.11 4,544,246 -2.09(-1.57%)
May 30, 2018 128.46 133.72 127.73 133.20 3,009,799 +5.48(+4.29%)
May 29, 2018 127.55 128.41 126.64 127.72 2,313,716 -0.74(-0.58%)
May 25, 2018 128.46 128.46 128.46 0 -0.33(-0.26%)
May 24, 2018 127.72 128.87 126.53 128.79 1,830,502 -0.08(-0.06%)
May 23, 2018 128.64 128.93 127.28 128.87 1,275,618 -0.60(-0.47%)
May 22, 2018 129.80 129.95 127.82 129.47 1,723,930 -0.42(-0.32%)
May 21, 2018 128.90 130.28 128.79 129.89 1,220,732 +1.29(+1.00%)
May 18, 2018 129.28 129.49 128.21 128.60 2,390,258 -0.74(-0.57%)
May 17, 2018 129.04 129.51 128.29 129.34 1,355,435 +0.02(+0.02%)
May 16, 2018 129.26 129.60 128.27 129.32 1,132,073 +0.18(+0.14%)
May 15, 2018 129.37 129.88 128.21 129.14 1,530,848 -0.47(-0.36%)
May 14, 2018 128.73 129.74 127.57 129.61 1,660,017 +1.40(+1.09%)
May 11, 2018 128.64 128.78 127.57 128.21 1,484,640 -0.54(-0.42%)
May 10, 2018 129.13 129.57 128.09 128.75 1,904,101 -1.22(-0.93%)
May 09, 2018 127.76 130.26 126.69 129.96 1,624,233 +2.42(+1.90%)
May 08, 2018 128.02 128.54 126.89 127.54 1,614,020 -0.61(-0.48%)
May 07, 2018 128.30 128.84 127.45 128.15 1,530,704 +0.05(+0.04%)
May 04, 2018 126.21 129.02 125.36 128.10 1,746,987 +1.72(+1.36%)
May 03, 2018 125.32 127.49 123.87 126.38 2,605,409 +0.52(+0.41%)
May 02, 2018 125.92 127.33 125.28 125.86 2,112,839 -0.10(-0.08%)
May 01, 2018 126.81 127.44 124.27 125.96 2,438,438 -0.95(-0.75%)
Apr 30, 2018 127.47 129.24 126.90 126.91 1,755,501 +0.26(+0.20%)
Apr 27, 2018 127.10 128.22 125.28 126.65 1,976,373 -1.68(-1.31%)
Apr 26, 2018 128.69 130.61 125.24 128.34 3,788,032 -1.31(-1.01%)
Apr 25, 2018 130.19 130.48 128.66 129.65 1,798,424 -0.42(-0.32%)
Apr 24, 2018 132.79 133.13 129.00 130.07 1,906,614 -2.09(-1.58%)
Apr 23, 2018 132.77 133.06 131.34 132.16 1,668,084 -0.71(-0.53%)
Apr 20, 2018 132.98 133.53 131.20 132.87 1,985,558 +0.49(+0.37%)
Apr 19, 2018 133.30 134.05 131.93 132.38 1,660,714 -0.59(-0.44%)
Apr 18, 2018 132.75 133.52 131.76 132.96 1,275,268 +0.35(+0.27%)
Apr 17, 2018 132.64 134.13 132.45 132.61 1,975,471 +0.60(+0.45%)
Apr 16, 2018 132.75 133.55 131.97 132.01 1,270,227 +0.48(+0.37%)
Apr 13, 2018 133.11 133.17 130.63 131.53 1,274,300 -0.64(-0.48%)
Apr 12, 2018 130.75 133.74 130.40 132.17 2,232,240 +2.37(+1.83%)
Apr 11, 2018 130.40 130.81 129.17 129.79 1,616,682 -1.88(-1.42%)
Apr 10, 2018 129.60 132.46 129.53 131.67 2,457,075 +3.55(+2.77%)
Apr 09, 2018 127.75 130.73 127.26 128.12 1,801,249 +0.74(+0.58%)
Apr 06, 2018 130.25 130.41 126.50 127.38 1,632,315 -3.81(-2.90%)
Apr 05, 2018 130.31 132.07 129.39 131.18 2,248,565 +2.01(+1.56%)
Apr 04, 2018 127.18 129.62 126.39 129.17 1,888,312 -0.06(-0.05%)
Apr 03, 2018 126.57 129.56 126.15 129.24 2,400,428 +2.31(+1.82%)
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.