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

Marketaxess Holdings (NQ: MKTX )

219.41 +1.85 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2022 328.55 335.49 335.25 372,002 +8.93(+2.74%)
Jan 28, 2022 322.55 327.38 312.56 326.32 409,724 +5.05(+1.57%)
Jan 27, 2022 320.81 329.47 315.07 321.27 478,500 -2.46(-0.76%)
Jan 26, 2022 362.99 362.99 322.08 323.73 652,233 -18.84(-5.50%)
Jan 25, 2022 350.97 350.97 337.66 342.57 391,217 -12.86(-3.62%)
Jan 24, 2022 350.49 356.66 343.11 355.43 344,639 +0.62(+0.18%)
Jan 21, 2022 360.33 362.52 352.65 354.81 300,701 -4.58(-1.28%)
Jan 20, 2022 367.38 368.48 358.61 359.39 275,075 -4.02(-1.11%)
Jan 19, 2022 350.84 363.70 350.84 363.41 295,251 +8.28(+2.33%)
Jan 18, 2022 356.46 357.47 349.65 355.13 259,658 -6.45(-1.78%)
Jan 14, 2022 361.58 0 +7.42(+2.09%)
Jan 13, 2022 360.89 365.30 353.16 354.17 179,606 -7.25(-2.01%)
Jan 12, 2022 368.51 369.79 358.48 361.42 240,092 -8.92(-2.41%)
Jan 11, 2022 370.46 373.68 363.00 370.34 185,663 -0.26(-0.07%)
Jan 10, 2022 365.81 370.88 358.34 370.60 220,006 +2.01(+0.55%)
Jan 07, 2022 362.23 369.86 361.61 368.59 205,011 +5.25(+1.44%)
Jan 06, 2022 363.08 366.89 357.80 363.34 237,750 -5.53(-1.50%)
Jan 05, 2022 381.38 385.06 368.50 368.87 210,251 -14.93(-3.89%)
Jan 04, 2022 385.42 389.60 374.88 383.80 300,957 -2.38(-0.62%)
Jan 03, 2022 400.07 401.73 384.55 386.17 183,525 -14.07(-3.52%)
Dec 31, 2021 401.45 403.86 398.68 400.25 103,717 -1.35(-0.34%)
Dec 30, 2021 401.65 404.43 400.81 401.60 79,050 +1.28(+0.32%)
Dec 29, 2021 403.79 405.90 398.14 400.31 109,905 -2.76(-0.69%)
Dec 28, 2021 404.12 408.09 402.38 403.08 97,780 +0.55(+0.14%)
Dec 27, 2021 400.27 405.64 396.98 402.52 143,076 +2.86(+0.72%)
Dec 23, 2021 401.12 408.93 398.65 399.66 168,371 +1.60(+0.40%)
Dec 22, 2021 401.00 401.00 393.16 398.06 158,369 -2.47(-0.62%)
Dec 21, 2021 398.02 402.66 394.51 400.53 215,893 +7.88(+2.01%)
Dec 20, 2021 393.94 399.19 388.85 392.65 196,931 -6.77(-1.70%)
Dec 17, 2021 396.58 407.76 392.28 399.42 668,908 +1.98(+0.50%)
Dec 16, 2021 403.46 411.27 391.76 397.43 420,637 -5.67(-1.41%)
Dec 15, 2021 388.86 404.21 384.89 403.11 395,363 +17.79(+4.62%)
Dec 14, 2021 390.68 391.71 380.30 385.32 293,085 -5.78(-1.48%)
Dec 13, 2021 375.26 393.16 374.21 391.10 457,913 +15.60(+4.15%)
Dec 10, 2021 371.32 376.76 367.64 375.50 251,494 +5.90(+1.60%)
Dec 09, 2021 374.41 377.53 367.89 369.60 224,051 -4.95(-1.32%)
Dec 08, 2021 370.97 376.84 365.61 374.55 375,179 +4.08(+1.10%)
Dec 07, 2021 354.52 374.51 354.52 370.48 441,134 +18.18(+5.16%)
Dec 06, 2021 339.51 355.01 334.53 352.30 356,739 +12.57(+3.70%)
Dec 03, 2021 339.96 343.92 336.74 339.72 340,794 -1.94(-0.57%)
Dec 02, 2021 336.04 344.07 336.04 341.66 361,109 +7.14(+2.14%)
Dec 01, 2021 345.54 347.49 334.43 334.52 268,588 -8.72(-2.54%)
Nov 30, 2021 341.54 349.17 337.46 343.24 738,078 -0.26(-0.08%)
Nov 29, 2021 352.13 353.44 343.17 343.50 237,220 -7.36(-2.10%)
Nov 26, 2021 349.58 355.44 349.01 350.86 209,363 -0.88(-0.25%)
Nov 24, 2021 352.99 355.54 349.57 351.73 175,229 -1.29(-0.37%)
Nov 23, 2021 357.58 357.58 347.70 353.03 212,289 -4.38(-1.23%)
Nov 22, 2021 349.55 359.03 345.49 357.41 306,207 +7.26(+2.07%)
Nov 19, 2021 357.58 358.68 349.94 350.15 284,829 -6.85(-1.92%)
Nov 18, 2021 371.96 358.67 356.98 357.00 384,504 -15.57(-4.18%)
Nov 17, 2021 382.84 382.84 372.11 372.57 227,259 -9.49(-2.48%)
Nov 16, 2021 381.89 383.13 377.97 382.06 269,514 +3.22(+0.85%)
Nov 15, 2021 378.83 381.47 376.60 378.84 222,649 +0.44(+0.12%)
Nov 12, 2021 373.39 382.59 373.39 378.40 237,791 +5.94(+1.59%)
Nov 11, 2021 377.54 377.54 371.38 372.46 165,563 -5.86(-1.55%)
Nov 10, 2021 376.81 378.32 173,060 +1.51(+0.40%)
Nov 09, 2021 379.03 383.09 375.26 376.81 215,740 -2.79(-0.74%)
Nov 08, 2021 380.47 381.20 374.25 379.61 208,819 +1.70(+0.45%)
Nov 05, 2021 381.13 381.38 374.69 377.90 299,927 -0.21(-0.06%)
Nov 04, 2021 396.09 397.13 376.69 378.12 418,943 -15.58(-3.96%)
Nov 03, 2021 398.46 398.46 391.04 393.70 202,624 -2.50(-0.63%)
Nov 02, 2021 398.05 401.17 394.15 396.20 163,475 -0.82(-0.21%)
Nov 01, 2021 397.19 397.07 392.88 397.01 166,268 -0.06(-0.01%)
Oct 29, 2021 395.17 397.68 392.25 397.07 266,926 +3.51(+0.89%)
Oct 28, 2021 392.89 399.25 389.97 393.57 133,719 +1.54(+0.39%)
Oct 27, 2021 391.91 395.02 387.64 392.02 278,668 -1.04(-0.26%)
Oct 26, 2021 398.56 392.61 393.06 160,165 -2.63(-0.67%)
Oct 25, 2021 405.63 405.63 395.33 395.69 112,537 -7.95(-1.97%)
Oct 22, 2021 398.08 404.86 396.95 403.64 161,430 +4.57(+1.14%)
Oct 21, 2021 391.88 405.79 391.63 399.07 364,228 +4.90(+1.24%)
Oct 20, 2021 409.37 412.00 388.37 394.18 280,470 -5.34(-1.34%)
Oct 19, 2021 396.32 399.52 393.95 399.52 287,228 +6.01(+1.53%)
Oct 18, 2021 390.77 394.47 389.40 393.51 208,531 -0.75(-0.19%)
Oct 15, 2021 394.40 399.06 393.03 394.26 160,392 +2.53(+0.64%)
Oct 14, 2021 388.01 392.94 387.38 391.73 230,924 +3.00(+0.77%)
Oct 13, 2021 386.74 392.39 384.93 388.73 313,470 +2.21(+0.57%)
Oct 12, 2021 392.36 395.49 386.26 386.51 214,335 -5.01(-1.28%)
Oct 11, 2021 397.14 403.94 391.27 391.53 122,646 -6.99(-1.75%)
Oct 08, 2021 406.32 406.72 398.50 398.51 116,740 -9.42(-2.31%)
Oct 07, 2021 402.91 413.48 402.91 407.93 239,098 +7.20(+1.80%)
Oct 06, 2021 403.71 406.46 392.25 400.73 569,747 -18.56(-4.43%)
Oct 05, 2021 407.85 421.82 407.19 419.29 337,353 +13.26(+3.27%)
Oct 04, 2021 405.17 408.97 397.68 406.02 251,574 +0.06(+0.01%)
Oct 01, 2021 409.37 409.65 396.43 405.96 219,989 -2.79(-0.68%)
Sep 30, 2021 413.79 417.06 406.54 408.75 306,278 -2.88(-0.70%)
Sep 29, 2021 407.59 415.19 407.59 411.64 239,111 +4.66(+1.15%)
Sep 28, 2021 402.30 407.21 397.20 406.97 355,462 +1.59(+0.39%)
Sep 27, 2021 407.31 412.83 403.62 405.38 329,440 -6.59(-1.60%)
Sep 24, 2021 412.13 412.36 405.85 411.97 297,871 -1.07(-0.26%)
Sep 23, 2021 412.94 415.23 410.08 413.04 223,329 -0.54(-0.13%)
Sep 22, 2021 411.12 414.15 408.09 413.57 219,564 +3.73(+0.91%)
Sep 21, 2021 416.99 417.93 409.70 409.84 185,507 -3.57(-0.86%)
Sep 20, 2021 413.43 417.99 409.08 413.41 203,979 -0.50(-0.12%)
Sep 17, 2021 415.12 417.69 411.20 413.91 325,502 -1.57(-0.38%)
Sep 16, 2021 412.89 417.21 410.92 415.49 136,484 +1.78(+0.43%)
Sep 15, 2021 413.48 422.68 409.48 413.71 208,990 -0.44(-0.11%)
Sep 14, 2021 423.01 425.62 408.85 414.14 283,423 -5.67(-1.35%)
Sep 13, 2021 427.76 433.89 416.97 419.82 177,372 -6.23(-1.46%)
Sep 10, 2021 428.87 431.35 423.29 426.05 174,156 -4.99(-1.16%)
Sep 09, 2021 437.72 441.55 430.25 431.04 174,068 -7.99(-1.82%)
Sep 08, 2021 437.31 443.19 431.40 439.03 256,183 +0.53(+0.12%)
Sep 07, 2021 459.97 459.97 436.76 438.49 488,085 -23.24(-5.03%)
Sep 03, 2021 465.44 471.65 461.15 461.74 138,218 -4.13(-0.89%)
Sep 02, 2021 469.12 469.12 461.18 465.87 116,916 -0.07(-0.01%)
Sep 01, 2021 461.27 467.90 457.90 465.93 159,791 +3.52(+0.76%)
Aug 31, 2021 464.84 469.23 461.47 462.42 225,745 -1.56(-0.34%)
Aug 30, 2021 471.93 473.26 462.63 463.97 170,669 -7.04(-1.50%)
Aug 27, 2021 464.43 473.95 463.24 471.01 240,160 +8.01(+1.73%)
Aug 26, 2021 456.89 465.86 456.60 463.01 119,609 +4.08(+0.89%)
Aug 25, 2021 466.42 468.60 453.26 458.93 160,283 -8.18(-1.75%)
Aug 24, 2021 464.15 467.68 459.79 467.11 106,152 +3.86(+0.83%)
Aug 23, 2021 464.71 472.25 462.22 463.25 93,226 +1.24(+0.27%)
Aug 20, 2021 459.77 467.37 455.94 462.01 118,175 +3.14(+0.68%)
Aug 19, 2021 446.92 461.88 446.27 458.87 132,700 +10.13(+2.26%)
Aug 18, 2021 461.78 461.91 448.42 448.74 137,082 -11.76(-2.55%)
Aug 17, 2021 455.24 463.45 451.81 460.49 108,947 +3.78(+0.83%)
Aug 16, 2021 451.64 457.57 447.51 456.71 116,543 +6.44(+1.43%)
Aug 13, 2021 452.27 454.04 448.84 450.27 132,644 +0.11(+0.02%)
Aug 12, 2021 447.47 451.93 440.49 450.16 133,696 +0.79(+0.18%)
Aug 11, 2021 457.69 459.66 446.54 449.38 145,544 -4.91(-1.08%)
Aug 10, 2021 471.24 471.28 451.91 454.28 170,662 -16.60(-3.53%)
Aug 09, 2021 473.23 476.11 468.94 470.89 120,638 -1.03(-0.22%)
Aug 06, 2021 478.45 478.45 467.62 471.92 120,920 -4.89(-1.02%)
Aug 05, 2021 480.49 484.81 472.32 476.81 198,850 -1.36(-0.28%)
Aug 04, 2021 467.05 479.40 467.05 478.17 189,928 +11.84(+2.54%)
Aug 03, 2021 465.01 466.54 458.24 466.32 156,126 +1.01(+0.22%)
Aug 02, 2021 464.29 474.05 461.34 465.31 237,797 +4.26(+0.92%)
Jul 30, 2021 461.13 465.63 459.17 461.05 245,979 -0.59(-0.13%)
Jul 29, 2021 457.15 465.12 452.00 461.64 194,428 +4.70(+1.03%)
Jul 28, 2021 452.76 460.62 451.25 456.95 170,136 +4.10(+0.90%)
Jul 27, 2021 452.66 454.79 447.77 452.85 196,137 -0.22(-0.05%)
Jul 26, 2021 457.36 459.45 449.54 453.07 184,223 -8.00(-1.73%)
Jul 23, 2021 454.03 462.16 451.15 461.07 187,670 +10.45(+2.32%)
Jul 22, 2021 439.62 454.56 438.39 450.62 158,500 +8.32(+1.88%)
Jul 21, 2021 454.08 464.53 440.48 442.31 289,480 -4.51(-1.01%)
Jul 20, 2021 448.49 451.70 445.44 446.82 427,890 -2.12(-0.47%)
Jul 19, 2021 443.19 452.51 443.19 448.93 337,229 +3.48(+0.78%)
Jul 16, 2021 442.00 448.19 439.83 445.45 184,822 +4.29(+0.97%)
Jul 15, 2021 444.39 446.94 440.15 441.16 176,961 -4.65(-1.04%)
Jul 14, 2021 445.66 448.49 440.27 445.81 145,955 +0.45(+0.10%)
Jul 13, 2021 445.80 448.74 443.47 445.36 113,695 -2.74(-0.61%)
Jul 12, 2021 446.55 449.23 443.82 448.10 195,775 +1.02(+0.23%)
Jul 09, 2021 448.25 451.33 439.01 447.08 255,535 +1.70(+0.38%)
Jul 08, 2021 433.55 445.12 433.33 445.38 305,141 +8.67(+1.99%)
Jul 07, 2021 457.63 459.03 427.93 436.71 397,673 -21.07(-4.60%)
Jul 06, 2021 448.91 459.57 446.92 457.78 297,433 +7.69(+1.71%)
Jul 02, 2021 452.13 454.25 446.46 450.09 152,767 -0.33(-0.07%)
Jul 01, 2021 449.82 457.60 448.75 450.42 200,846 +0.60(+0.13%)
Jun 30, 2021 459.30 459.30 447.64 449.81 285,085 -8.30(-1.81%)
Jun 29, 2021 455.06 459.73 453.00 458.11 199,990 +2.44(+0.54%)
Jun 28, 2021 456.27 457.28 452.12 455.67 268,904 +1.61(+0.35%)
Jun 25, 2021 448.62 455.02 446.81 454.06 357,270 +6.69(+1.50%)
Jun 24, 2021 446.64 451.27 443.63 447.36 213,556 +3.14(+0.71%)
Jun 23, 2021 444.61 447.12 442.66 444.22 137,668 +0.01(+0.00%)
Jun 22, 2021 440.84 446.35 437.50 444.21 222,923 +2.53(+0.57%)
Jun 21, 2021 436.48 445.75 429.66 441.68 242,654 +5.49(+1.26%)
Jun 18, 2021 445.89 447.65 433.07 436.18 667,110 -11.21(-2.50%)
Jun 17, 2021 435.33 452.47 435.33 447.39 317,627 +11.38(+2.61%)
Jun 16, 2021 440.36 444.16 432.58 436.01 233,221 -3.07(-0.70%)
Jun 15, 2021 441.20 443.19 438.12 439.07 278,073 -2.12(-0.48%)
Jun 14, 2021 430.34 441.58 428.18 441.20 251,836 +13.44(+3.14%)
Jun 11, 2021 422.91 429.83 421.23 427.76 188,409 +7.73(+1.84%)
Jun 10, 2021 421.88 423.20 418.77 420.03 452,563 -0.71(-0.17%)
Jun 09, 2021 427.66 430.43 420.39 420.74 208,229 -6.93(-1.62%)
Jun 08, 2021 436.80 438.70 427.35 427.66 189,646 -7.60(-1.75%)
Jun 07, 2021 435.14 435.69 428.52 435.26 229,081 -1.59(-0.36%)
Jun 04, 2021 433.46 437.36 429.95 436.85 356,247 +5.84(+1.36%)
Jun 03, 2021 436.32 442.31 427.27 431.01 404,810 -15.77(-3.53%)
Jun 02, 2021 439.22 447.02 437.14 446.78 211,089 +5.95(+1.35%)
Jun 01, 2021 454.29 457.01 440.61 440.83 249,034 -11.85(-2.62%)
May 28, 2021 447.69 455.99 446.33 452.68 302,935 +4.38(+0.98%)
May 27, 2021 446.93 450.80 441.76 448.30 579,574 -0.71(-0.16%)
May 26, 2021 447.33 452.70 445.13 449.01 339,684 +4.11(+0.92%)
May 25, 2021 442.75 448.93 441.19 444.90 263,422 +2.06(+0.46%)
May 24, 2021 445.47 447.06 441.37 442.84 256,628 +0.40(+0.09%)
May 21, 2021 438.97 444.55 436.97 442.44 241,626 +4.90(+1.12%)
May 20, 2021 431.79 440.07 430.10 437.54 211,740 +7.57(+1.76%)
May 19, 2021 427.71 433.45 422.30 429.97 289,922 -3.45(-0.80%)
May 18, 2021 441.93 443.37 431.46 433.43 328,095 -8.14(-1.84%)
May 17, 2021 441.84 447.30 437.91 441.57 415,770 -1.17(-0.27%)
May 14, 2021 439.66 445.54 430.39 442.74 303,191 +3.96(+0.90%)
May 13, 2021 433.63 441.52 429.43 438.78 442,852 +7.18(+1.66%)
May 12, 2021 431.81 435.34 428.96 431.60 410,540 -3.12(-0.72%)
May 11, 2021 421.53 435.62 418.38 434.73 445,198 +8.64(+2.03%)
May 10, 2021 424.35 432.18 419.81 426.08 364,688 +2.54(+0.60%)
May 07, 2021 430.80 442.43 419.45 423.54 618,096 -1.40(-0.33%)
May 06, 2021 437.27 442.05 420.69 424.94 625,411 -17.45(-3.94%)
May 05, 2021 461.01 461.61 441.73 442.39 374,431 -16.84(-3.67%)
May 04, 2021 472.16 472.16 458.53 459.23 274,058 -14.22(-3.00%)
May 03, 2021 475.09 476.99 472.39 473.45 205,563 +0.21(+0.05%)
Apr 30, 2021 476.90 477.45 470.89 473.24 281,679 -7.08(-1.47%)
Apr 29, 2021 471.82 482.24 471.82 480.32 238,998 +6.20(+1.31%)
Apr 28, 2021 482.56 482.56 471.25 474.12 232,903 -6.08(-1.27%)
Apr 27, 2021 488.10 490.15 478.73 480.20 217,123 -9.26(-1.89%)
Apr 26, 2021 493.68 498.57 486.14 489.46 209,363 -2.18(-0.44%)
Apr 23, 2021 485.87 494.79 477.00 491.64 312,851 +4.44(+0.91%)
Apr 22, 2021 484.42 494.06 479.29 487.21 525,476 -19.73(-3.89%)
Apr 21, 2021 513.31 516.74 503.35 506.94 184,623 -5.69(-1.11%)
Apr 20, 2021 519.29 522.26 512.12 512.63 141,432 -4.36(-0.84%)
Apr 19, 2021 519.30 523.61 509.73 516.99 177,882 -1.29(-0.25%)
Apr 16, 2021 527.41 527.41 511.96 518.28 264,855 -4.07(-0.78%)
Apr 15, 2021 521.71 528.76 518.79 522.35 156,808 +4.18(+0.81%)
Apr 14, 2021 524.50 527.51 515.45 518.17 187,413 -4.69(-0.90%)
Apr 13, 2021 519.29 529.14 518.41 522.86 265,599 +4.10(+0.79%)
Apr 12, 2021 515.80 519.30 506.70 518.76 186,626 +0.86(+0.17%)
Apr 09, 2021 512.64 520.14 505.18 517.90 199,106 +2.98(+0.58%)
Apr 08, 2021 511.19 518.84 506.72 514.91 210,489 +10.14(+2.01%)
Apr 07, 2021 517.96 520.26 495.49 504.77 221,295 -11.67(-2.26%)
Apr 06, 2021 492.41 518.86 492.41 516.45 297,945 +12.65(+2.51%)
Apr 05, 2021 506.53 506.70 492.17 503.79 235,262 -0.27(-0.05%)
Apr 01, 2021 488.35 510.19 487.10 504.06 253,191 +21.66(+4.49%)
Mar 31, 2021 483.87 494.66 481.97 482.40 357,465 +2.10(+0.44%)
Mar 30, 2021 499.39 502.46 479.59 480.30 225,970 -20.28(-4.05%)
Mar 29, 2021 500.02 507.84 492.01 500.57 198,486 -1.09(-0.22%)
Mar 26, 2021 481.66 503.10 479.94 501.66 272,183 +19.46(+4.04%)
Mar 25, 2021 484.46 485.02 473.56 482.20 302,378 -3.12(-0.64%)
Mar 24, 2021 507.43 507.43 480.87 485.32 280,558 -24.41(-4.79%)
Mar 23, 2021 502.13 513.64 498.48 509.72 292,654 +4.69(+0.93%)
Mar 22, 2021 491.65 506.77 491.65 505.03 208,595 +10.81(+2.19%)
Mar 19, 2021 489.01 497.88 484.62 494.22 688,665 +8.43(+1.74%)
Mar 18, 2021 491.68 501.38 484.42 485.79 300,765 -11.22(-2.26%)
Mar 17, 2021 499.53 502.62 490.16 497.01 316,294 -3.79(-0.76%)
Mar 16, 2021 513.26 516.77 495.55 500.80 204,830 -8.24(-1.62%)
Mar 15, 2021 507.42 517.52 497.22 509.03 254,671 +6.24(+1.24%)
Mar 12, 2021 506.50 507.57 491.76 502.79 233,064 -4.70(-0.93%)
Mar 11, 2021 501.00 510.31 499.46 507.49 206,861 +6.81(+1.36%)
Mar 10, 2021 513.13 513.59 496.51 500.68 217,839 -7.07(-1.39%)
Mar 09, 2021 502.18 523.56 502.12 507.75 361,744 +10.77(+2.17%)
Mar 08, 2021 489.25 506.24 481.39 496.98 360,605 +8.33(+1.71%)
Mar 05, 2021 472.89 491.02 456.36 488.65 632,515 +18.83(+4.01%)
Mar 04, 2021 489.53 494.69 463.86 469.81 476,154 -23.66(-4.79%)
Mar 03, 2021 556.00 557.17 492.78 493.47 551,609 -67.36(-12.01%)
Mar 02, 2021 563.86 568.75 556.32 560.84 253,323 -0.18(-0.03%)
Mar 01, 2021 548.99 562.88 546.24 561.02 249,726 +22.41(+4.16%)
Feb 26, 2021 534.48 543.72 526.20 538.61 291,795 +4.04(+0.76%)
Feb 25, 2021 528.71 539.70 527.13 534.57 231,295 +6.11(+1.16%)
Feb 24, 2021 527.18 531.62 519.29 528.46 233,123 -3.57(-0.67%)
Feb 23, 2021 514.69 535.68 513.57 532.02 416,541 +7.82(+1.49%)
Feb 22, 2021 530.08 530.08 512.73 524.21 248,769 -8.85(-1.66%)
Feb 19, 2021 531.32 540.60 528.72 533.06 251,540 +6.32(+1.20%)
Feb 18, 2021 516.14 526.88 514.77 526.74 173,286 +7.73(+1.49%)
Feb 17, 2021 514.97 525.00 511.09 519.01 252,419 -1.75(-0.34%)
Feb 16, 2021 536.30 539.23 515.62 520.77 279,869 -14.56(-2.72%)
Feb 12, 2021 530.45 536.19 527.49 535.33 169,173 +6.62(+1.25%)
Feb 11, 2021 540.58 543.13 524.48 528.71 204,098 -8.01(-1.49%)
Feb 10, 2021 543.85 543.85 532.79 536.72 177,621 -3.65(-0.68%)
Feb 09, 2021 549.39 554.35 534.84 540.38 208,382 -10.95(-1.99%)
Feb 08, 2021 553.84 557.53 545.14 551.32 181,599 -1.88(-0.34%)
Feb 05, 2021 552.51 556.42 546.65 553.20 182,493 +5.28(+0.96%)
Feb 04, 2021 545.78 554.34 540.75 547.92 179,549 +2.31(+0.42%)
Feb 03, 2021 561.82 568.91 544.05 545.60 274,284 -15.77(-2.81%)
Feb 02, 2021 549.66 570.22 549.66 561.38 302,257 +11.01(+2.00%)
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.