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

Marketaxess Holdings (NQ: MKTX )

219.41 UNCHANGED
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 (%)
Nov 30, 2016 159.98 160.04 155.96 156.05 169,416 -3.00(-1.89%)
Nov 29, 2016 159.59 160.02 158.70 159.05 222,675 -0.18(-0.11%)
Nov 28, 2016 159.84 159.98 158.24 159.23 192,794 -0.44(-0.28%)
Nov 25, 2016 158.99 160.39 157.22 159.67 84,213 +1.09(+0.69%)
Nov 23, 2016 158.58 158.58 158.58 0 -0.87(-0.54%)
Nov 22, 2016 160.36 162.32 158.64 159.45 236,106 -0.67(-0.42%)
Nov 21, 2016 159.16 160.26 158.84 160.12 236,200 +0.59(+0.37%)
Nov 18, 2016 160.78 162.09 158.65 159.52 223,844 -1.47(-0.91%)
Nov 17, 2016 157.00 161.67 156.20 160.99 351,640 +4.89(+3.13%)
Nov 16, 2016 153.56 156.38 153.56 156.10 261,988 +2.09(+1.36%)
Nov 15, 2016 156.23 156.81 153.13 154.02 254,772 -1.88(-1.21%)
Nov 14, 2016 152.60 157.28 152.60 155.90 334,764 +3.47(+2.28%)
Nov 11, 2016 150.40 152.73 149.95 152.43 208,942 +1.89(+1.26%)
Nov 10, 2016 153.14 155.72 150.22 150.53 329,404 -1.26(-0.83%)
Nov 09, 2016 146.10 152.41 145.92 151.79 341,187 +5.69(+3.89%)
Nov 08, 2016 143.90 147.10 143.90 146.11 305,535 +1.97(+1.36%)
Nov 07, 2016 145.10 145.28 142.31 144.14 221,061 +2.74(+1.94%)
Nov 04, 2016 139.94 142.42 138.70 141.40 283,333 +2.51(+1.81%)
Nov 03, 2016 138.79 140.72 138.59 138.89 197,159 +0.10(+0.07%)
Nov 02, 2016 138.98 140.06 137.06 138.79 274,777 -0.58(-0.42%)
Nov 01, 2016 142.11 142.22 138.81 139.37 282,793 -2.30(-1.62%)
Oct 31, 2016 141.89 142.30 140.90 141.67 156,638 +0.59(+0.42%)
Oct 28, 2016 141.14 141.82 139.63 141.08 218,093 -0.48(-0.34%)
Oct 27, 2016 143.77 143.85 141.45 141.56 261,641 -2.36(-1.64%)
Oct 26, 2016 142.85 144.57 141.45 143.92 339,170 +0.87(+0.61%)
Oct 25, 2016 144.51 144.51 142.49 143.05 213,917 -0.98(-0.68%)
Oct 24, 2016 144.08 144.48 143.69 144.02 134,538 +0.98(+0.68%)
Oct 21, 2016 142.12 143.20 140.97 143.05 342,855 +0.77(+0.54%)
Oct 20, 2016 143.55 144.69 142.19 142.28 222,962 -1.82(-1.27%)
Oct 19, 2016 145.66 146.71 143.47 144.10 157,822 -1.32(-0.91%)
Oct 18, 2016 144.07 146.10 143.70 145.42 289,313 +2.31(+1.61%)
Oct 17, 2016 144.86 145.17 142.76 143.11 327,216 -1.81(-1.25%)
Oct 14, 2016 145.86 146.37 144.66 144.93 311,037 -0.70(-0.48%)
Oct 13, 2016 147.01 148.17 145.41 145.62 226,699 -2.12(-1.44%)
Oct 12, 2016 145.73 148.14 144.84 147.75 287,711 +0.31(+0.21%)
Oct 11, 2016 149.27 149.80 146.57 147.43 322,977 -1.81(-1.22%)
Oct 10, 2016 149.87 151.16 149.04 149.25 234,286 -0.35(-0.23%)
Oct 07, 2016 150.22 150.75 148.44 149.60 287,405 -1.08(-0.72%)
Oct 06, 2016 151.62 152.15 149.84 150.68 397,617 -0.89(-0.59%)
Oct 05, 2016 152.21 152.98 150.85 151.57 348,127 -0.86(-0.56%)
Oct 04, 2016 155.01 155.04 151.92 152.42 378,618 -1.84(-1.19%)
Oct 03, 2016 156.00 156.60 153.95 154.27 287,129 -1.34(-0.86%)
Sep 30, 2016 156.07 157.36 155.57 155.61 381,008 -0.52(-0.33%)
Sep 29, 2016 160.85 160.85 155.84 156.13 169,546 -4.58(-2.85%)
Sep 28, 2016 160.97 160.99 158.56 160.70 252,537 +0.69(+0.43%)
Sep 27, 2016 157.76 160.15 157.44 160.01 356,457 +2.25(+1.42%)
Sep 26, 2016 159.83 159.90 157.60 157.76 298,353 -2.70(-1.68%)
Sep 23, 2016 161.46 162.57 160.42 160.46 270,998 -1.96(-1.21%)
Sep 22, 2016 163.78 164.65 162.27 162.42 247,660 -0.47(-0.29%)
Sep 21, 2016 163.15 164.36 161.14 162.89 229,474 +0.48(+0.29%)
Sep 20, 2016 161.39 164.10 159.18 162.41 214,710 +1.96(+1.22%)
Sep 19, 2016 162.36 163.12 159.17 160.45 441,486 -1.90(-1.17%)
Sep 16, 2016 163.17 167.47 161.91 162.35 868,886 -0.54(-0.33%)
Sep 15, 2016 159.85 163.16 157.93 162.89 200,042 +3.59(+2.25%)
Sep 14, 2016 159.67 161.00 158.70 159.30 197,411 +0.01(+0.01%)
Sep 13, 2016 160.72 161.38 157.55 159.29 249,128 -2.36(-1.46%)
Sep 12, 2016 160.94 161.78 159.19 161.65 315,110 +0.60(+0.37%)
Sep 09, 2016 157.67 161.31 156.99 161.05 366,557 +2.50(+1.58%)
Sep 08, 2016 158.74 158.76 157.76 158.55 185,593 -0.28(-0.18%)
Sep 07, 2016 157.87 159.08 156.82 158.83 290,315 +0.13(+0.08%)
Sep 06, 2016 162.20 162.35 158.27 158.70 419,122 -3.44(-2.12%)
Sep 02, 2016 160.09 162.14 162.14 162.14 320,517 +2.83(+1.78%)
Sep 01, 2016 159.05 160.14 158.15 159.31 212,182 +0.93(+0.59%)
Aug 31, 2016 158.91 159.10 156.42 158.38 332,613 -0.38(-0.24%)
Aug 30, 2016 157.85 158.96 155.05 158.76 316,025 +1.06(+0.67%)
Aug 29, 2016 156.88 158.79 156.33 157.70 254,299 +1.55(+0.99%)
Aug 26, 2016 155.79 156.97 155.12 156.15 113,749 +0.20(+0.13%)
Aug 25, 2016 154.86 156.49 154.46 155.95 128,220 +0.55(+0.35%)
Aug 24, 2016 154.68 155.40 152.31 155.40 270,634 +0.51(+0.33%)
Aug 23, 2016 155.96 156.04 154.37 154.90 228,068 -0.40(-0.26%)
Aug 22, 2016 156.66 156.87 154.57 155.30 213,206 -1.36(-0.87%)
Aug 19, 2016 156.10 157.80 156.10 156.66 224,531 -0.17(-0.11%)
Aug 18, 2016 154.89 157.37 154.53 156.83 196,381 +2.13(+1.38%)
Aug 17, 2016 153.54 155.18 153.09 154.70 164,996 +1.47(+0.96%)
Aug 16, 2016 154.39 154.51 152.93 153.23 126,071 -1.34(-0.87%)
Aug 15, 2016 152.98 155.11 152.44 154.58 158,066 +2.13(+1.40%)
Aug 12, 2016 152.30 153.00 151.32 152.44 129,075 +0.22(+0.14%)
Aug 11, 2016 152.72 152.91 151.51 152.23 153,932 -0.11(-0.07%)
Aug 10, 2016 152.03 153.42 151.13 152.34 319,424 +0.63(+0.42%)
Aug 09, 2016 151.52 152.47 151.37 151.71 190,050 -0.07(-0.04%)
Aug 08, 2016 152.86 153.54 151.69 151.78 240,629 -0.99(-0.65%)
Aug 05, 2016 153.09 153.11 150.94 152.77 193,875 +0.39(+0.26%)
Aug 04, 2016 152.32 152.86 150.78 152.38 224,177 +0.63(+0.41%)
Aug 03, 2016 151.83 152.43 151.10 151.75 210,741 -0.08(-0.06%)
Aug 02, 2016 151.62 152.68 149.30 151.83 479,441 +0.34(+0.22%)
Aug 01, 2016 152.43 152.45 149.55 151.50 382,360 -0.18(-0.12%)
Jul 29, 2016 150.25 153.30 150.25 151.67 554,315 +1.78(+1.19%)
Jul 28, 2016 143.32 149.97 142.53 149.89 356,678 +5.59(+3.88%)
Jul 27, 2016 144.64 145.37 143.09 144.30 387,383 +0.08(+0.06%)
Jul 26, 2016 144.28 144.48 142.90 144.21 182,240 +0.22(+0.16%)
Jul 25, 2016 143.68 144.46 142.02 143.99 239,821 +0.69(+0.48%)
Jul 22, 2016 141.67 143.83 141.67 143.30 170,876 +1.28(+0.90%)
Jul 21, 2016 142.59 142.59 140.85 142.03 210,762 -0.63(-0.44%)
Jul 20, 2016 142.50 143.45 141.67 142.66 144,902 +0.02(+0.01%)
Jul 19, 2016 140.95 142.69 140.41 142.64 211,862 +1.93(+1.37%)
Jul 18, 2016 142.69 142.69 140.51 140.71 246,676 -1.35(-0.95%)
Jul 15, 2016 141.49 142.70 140.14 142.06 235,825 -0.09(-0.07%)
Jul 14, 2016 142.49 142.80 141.17 142.15 340,210 +0.76(+0.54%)
Jul 13, 2016 142.05 142.82 140.87 141.39 356,123 -0.36(-0.25%)
Jul 12, 2016 142.22 142.37 140.79 141.75 271,946 +0.25(+0.18%)
Jul 11, 2016 143.93 144.13 141.47 141.49 475,960 -0.85(-0.60%)
Jul 08, 2016 141.29 143.20 140.05 142.35 441,481 +2.30(+1.64%)
Jul 07, 2016 140.73 141.29 138.98 140.05 430,210 +4.39(+3.24%)
Jul 05, 2016 134.67 135.84 133.41 135.66 342,807 +0.94(+0.70%)
Jul 01, 2016 135.84 134.72 134.72 134.72 270,085 -1.70(-1.24%)
Jun 30, 2016 134.11 136.60 133.20 136.42 448,041 +3.17(+2.38%)
Jun 29, 2016 133.63 135.19 132.27 133.25 411,399 +0.71(+0.54%)
Jun 28, 2016 128.51 133.10 128.32 132.53 510,512 +5.06(+3.97%)
Jun 27, 2016 129.14 129.29 126.51 127.48 497,383 -3.11(-2.38%)
Jun 24, 2016 130.35 133.46 129.36 130.58 4,205,438 -4.64(-3.43%)
Jun 23, 2016 131.69 135.24 131.69 135.23 450,587 +4.59(+3.51%)
Jun 22, 2016 129.82 131.82 129.82 130.64 379,412 +0.48(+0.37%)
Jun 21, 2016 132.69 132.69 129.02 130.16 384,928 -2.08(-1.58%)
Jun 20, 2016 131.70 133.41 131.43 132.24 294,918 +0.44(+0.33%)
Jun 17, 2016 134.10 134.52 131.73 131.80 462,716 -1.91(-1.43%)
Jun 16, 2016 131.92 133.77 131.37 133.72 157,524 +0.86(+0.65%)
Jun 15, 2016 133.05 133.65 131.40 132.85 271,525 +0.10(+0.08%)
Jun 14, 2016 132.81 133.70 132.24 132.75 250,819 -0.54(-0.41%)
Jun 13, 2016 132.14 133.56 130.89 133.29 588,416 +0.22(+0.16%)
Jun 10, 2016 132.24 133.80 131.80 133.08 261,095 -0.37(-0.27%)
Jun 09, 2016 134.16 134.28 132.57 133.44 256,200 -1.24(-0.92%)
Jun 08, 2016 132.72 134.68 132.24 134.68 267,029 +1.69(+1.27%)
Jun 07, 2016 134.09 134.09 132.25 132.99 346,339 -1.41(-1.05%)
Jun 06, 2016 133.87 134.77 133.29 134.40 353,558 +1.45(+1.09%)
Jun 03, 2016 132.76 133.58 131.02 132.95 225,909 +0.23(+0.18%)
Jun 02, 2016 131.36 132.89 131.16 132.71 416,892 +0.75(+0.57%)
Jun 01, 2016 130.53 132.13 130.24 131.96 296,768 +0.67(+0.51%)
May 31, 2016 132.62 132.62 131.01 131.29 274,205 -0.60(-0.45%)
May 27, 2016 129.80 131.90 131.90 131.90 433,373 +1.71(+1.31%)
May 26, 2016 131.73 131.86 129.97 130.19 385,638 -1.16(-0.89%)
May 25, 2016 130.64 131.58 128.78 131.35 381,172 +1.44(+1.11%)
May 24, 2016 126.30 131.41 125.48 129.91 361,247 +3.85(+3.05%)
May 23, 2016 126.44 126.64 124.66 126.07 216,450 -0.06(-0.04%)
May 20, 2016 124.69 127.29 124.69 126.12 269,700 +1.21(+0.97%)
May 19, 2016 124.34 125.67 123.53 124.92 286,815 -0.26(-0.21%)
May 18, 2016 122.98 125.71 121.97 125.18 284,185 +2.05(+1.66%)
May 17, 2016 123.95 124.60 122.17 123.13 343,377 -1.28(-1.03%)
May 16, 2016 123.00 125.42 122.72 124.41 227,332 +1.88(+1.53%)
May 13, 2016 123.34 124.19 122.33 122.53 274,780 -1.24(-1.00%)
May 12, 2016 121.41 123.86 120.36 123.77 384,048 +3.01(+2.49%)
May 11, 2016 118.69 120.87 118.11 120.76 353,128 +1.49(+1.25%)
May 10, 2016 119.91 119.96 118.46 119.27 256,364 +0.08(+0.07%)
May 09, 2016 117.84 120.04 117.81 119.18 294,543 +1.71(+1.46%)
May 06, 2016 116.20 117.79 114.66 117.47 244,842 +0.98(+0.84%)
May 05, 2016 115.01 117.95 110.11 116.49 292,153 +1.57(+1.37%)
May 04, 2016 112.36 115.57 111.58 114.91 282,446 +1.75(+1.55%)
May 03, 2016 114.86 116.34 112.03 113.16 274,342 -2.29(-1.99%)
May 02, 2016 114.94 115.66 114.33 115.46 362,497 +0.52(+0.45%)
Apr 29, 2016 115.95 116.77 113.81 114.94 279,054 -0.93(-0.80%)
Apr 28, 2016 117.09 118.03 115.30 115.87 220,770 -1.84(-1.56%)
Apr 27, 2016 118.69 119.80 116.51 117.70 225,461 -3.45(-2.85%)
Apr 26, 2016 121.05 121.55 119.66 121.16 212,897 +0.77(+0.64%)
Apr 25, 2016 121.34 121.72 119.83 120.39 253,161 -0.82(-0.68%)
Apr 22, 2016 119.88 121.56 119.88 121.21 316,708 +1.14(+0.95%)
Apr 21, 2016 120.75 121.24 119.27 120.07 278,028 -0.81(-0.67%)
Apr 20, 2016 118.57 121.46 117.03 120.89 239,592 +2.74(+2.32%)
Apr 19, 2016 117.29 118.70 116.45 118.14 237,299 +1.62(+1.39%)
Apr 18, 2016 115.80 116.78 115.80 116.52 155,562 -0.22(-0.18%)
Apr 15, 2016 117.11 117.92 116.27 116.74 232,562 -0.95(-0.80%)
Apr 14, 2016 117.39 118.72 116.13 117.68 200,542 +0.65(+0.55%)
Apr 13, 2016 114.38 117.43 113.93 117.04 232,658 +2.93(+2.57%)
Apr 12, 2016 113.62 115.30 112.65 114.11 242,429 +0.30(+0.26%)
Apr 11, 2016 115.99 115.99 113.54 113.81 183,066 -1.37(-1.19%)
Apr 08, 2016 117.22 118.28 114.78 115.17 225,065 -0.93(-0.80%)
Apr 07, 2016 116.90 118.49 114.58 116.10 309,411 -1.30(-1.11%)
Apr 06, 2016 115.02 117.86 114.80 117.40 215,421 +2.14(+1.85%)
Apr 05, 2016 118.05 120.33 115.13 115.27 302,149 -3.18(-2.69%)
Apr 04, 2016 120.58 121.19 117.28 118.45 227,113 -1.94(-1.61%)
Apr 01, 2016 116.50 121.32 116.50 120.39 313,363 +3.51(+3.00%)
Mar 31, 2016 115.47 118.56 114.27 116.88 294,947 +1.13(+0.98%)
Mar 30, 2016 116.31 116.65 114.40 115.75 236,399 -0.23(-0.19%)
Mar 29, 2016 112.81 116.06 111.58 115.97 263,203 +2.67(+2.36%)
Mar 28, 2016 113.23 113.70 112.30 113.30 206,508 +0.76(+0.67%)
Mar 24, 2016 113.22 112.54 112.54 112.54 174,409 -0.89(-0.78%)
Mar 23, 2016 113.72 115.24 113.41 113.43 230,638 -0.77(-0.67%)
Mar 22, 2016 114.23 115.13 113.75 114.20 264,870 -0.36(-0.31%)
Mar 21, 2016 116.10 116.10 114.23 114.56 172,261 -1.87(-1.61%)
Mar 18, 2016 116.30 116.65 115.47 116.43 373,804 +0.63(+0.54%)
Mar 17, 2016 115.11 116.33 114.57 115.80 169,766 +0.54(+0.47%)
Mar 16, 2016 114.52 116.48 113.99 115.26 211,069 +0.03(+0.02%)
Mar 15, 2016 115.94 117.34 114.79 115.23 186,797 -1.04(-0.89%)
Mar 14, 2016 116.71 117.28 115.93 116.27 159,191 -0.70(-0.60%)
Mar 11, 2016 118.82 119.27 115.60 116.97 251,638 -0.94(-0.79%)
Mar 10, 2016 114.71 119.24 114.65 117.91 491,505 +3.12(+2.72%)
Mar 09, 2016 116.47 117.25 113.36 114.79 461,596 -1.11(-0.96%)
Mar 08, 2016 113.68 119.19 113.32 115.91 417,986 +1.65(+1.44%)
Mar 07, 2016 117.61 117.80 113.80 114.26 295,804 -3.99(-3.37%)
Mar 04, 2016 113.49 118.31 112.01 118.25 358,188 +5.18(+4.58%)
Mar 03, 2016 112.52 113.23 110.69 113.07 282,112 +0.75(+0.67%)
Mar 02, 2016 110.65 113.21 110.33 112.32 210,634 +1.55(+1.39%)
Mar 01, 2016 111.85 112.64 110.08 110.77 212,264 -0.14(-0.13%)
Feb 29, 2016 111.73 112.32 110.63 110.92 411,886 -1.35(-1.20%)
Feb 26, 2016 112.59 113.24 111.58 112.26 239,783 +0.61(+0.55%)
Feb 25, 2016 109.36 112.09 109.01 111.65 272,595 +3.04(+2.80%)
Feb 24, 2016 106.66 108.61 106.05 108.61 259,311 +0.70(+0.65%)
Feb 23, 2016 103.93 108.61 103.93 107.91 392,545 +3.75(+3.60%)
Feb 22, 2016 107.29 108.95 104.00 104.16 221,881 -2.70(-2.52%)
Feb 19, 2016 104.55 107.43 103.06 106.86 210,549 +2.08(+1.98%)
Feb 18, 2016 107.19 107.67 104.71 104.78 230,446 -2.10(-1.96%)
Feb 17, 2016 104.67 107.27 104.67 106.88 388,143 +3.15(+3.03%)
Feb 16, 2016 103.24 104.93 102.06 103.73 207,237 +1.84(+1.81%)
Feb 12, 2016 100.66 101.89 101.89 101.89 187,545 +2.53(+2.54%)
Feb 11, 2016 97.12 100.44 96.16 99.36 224,717 +0.78(+0.79%)
Feb 10, 2016 100.58 102.23 98.02 98.58 284,787 -1.58(-1.58%)
Feb 09, 2016 97.09 100.66 96.66 100.17 162,010 +1.78(+1.81%)
Feb 08, 2016 98.58 98.92 95.57 98.39 357,427 -1.18(-1.18%)
Feb 05, 2016 104.07 105.30 99.53 99.56 310,401 -4.59(-4.40%)
Feb 04, 2016 106.49 106.67 102.99 104.15 220,384 -2.18(-2.05%)
Feb 03, 2016 108.14 108.90 105.47 106.33 258,612 -0.74(-0.69%)
Feb 02, 2016 107.19 107.68 106.03 107.06 218,019 -1.06(-0.98%)
Feb 01, 2016 107.73 109.18 107.06 108.12 410,805 -0.44(-0.40%)
Jan 29, 2016 105.09 109.31 105.09 108.56 446,174 +3.98(+3.80%)
Jan 28, 2016 101.99 105.85 101.65 104.58 356,458 +3.45(+3.41%)
Jan 27, 2016 97.95 102.20 95.27 101.13 398,379 +3.64(+3.74%)
Jan 26, 2016 95.53 97.68 95.27 97.49 285,989 +2.25(+2.36%)
Jan 25, 2016 95.77 96.82 95.07 95.24 175,492 -1.24(-1.29%)
Jan 22, 2016 96.39 97.05 95.03 96.48 301,677 +1.30(+1.36%)
Jan 21, 2016 96.67 97.38 94.95 95.18 252,771 -1.31(-1.36%)
Jan 20, 2016 94.21 97.23 93.03 96.49 310,636 +0.87(+0.91%)
Jan 19, 2016 96.34 97.61 91.53 95.62 267,324 +0.57(+0.60%)
Jan 15, 2016 94.97 95.05 95.05 95.05 257,282 -2.49(-2.56%)
Jan 14, 2016 96.36 98.49 95.57 97.55 156,300 +1.44(+1.50%)
Jan 13, 2016 99.92 100.57 95.04 96.11 221,725 -3.16(-3.18%)
Jan 12, 2016 100.19 100.61 94.40 99.26 185,130 -0.22(-0.23%)
Jan 11, 2016 99.13 100.28 98.59 99.49 260,389 +0.74(+0.75%)
Jan 08, 2016 100.46 100.95 98.48 98.75 446,137 -1.24(-1.24%)
Jan 07, 2016 99.67 100.67 98.99 99.99 244,804 -1.59(-1.56%)
Jan 06, 2016 101.18 102.37 100.26 101.58 251,621 -1.24(-1.21%)
Jan 05, 2016 102.11 103.77 101.70 102.82 207,717 +0.76(+0.74%)
Jan 04, 2016 102.61 103.41 100.53 102.07 323,379 -2.16(-2.07%)
Dec 31, 2015 105.31 104.22 104.22 104.22 527,091 -1.28(-1.21%)
Dec 30, 2015 106.49 108.24 105.38 105.50 234,844 -1.19(-1.12%)
Dec 29, 2015 106.19 107.91 105.85 106.70 196,628 +1.44(+1.37%)
Dec 28, 2015 103.33 105.52 103.33 105.26 188,090 +1.47(+1.41%)
Dec 24, 2015 98.33 103.80 103.80 103.80 209,744 +5.95(+6.08%)
Dec 23, 2015 98.14 98.81 97.21 97.85 151,001 -0.04(-0.04%)
Dec 22, 2015 99.22 99.22 96.37 97.88 218,144 -0.77(-0.78%)
Dec 21, 2015 98.89 98.93 97.25 98.65 372,774 +0.69(+0.71%)
Dec 18, 2015 100.18 100.93 97.84 97.96 800,119 -2.84(-2.82%)
Dec 17, 2015 102.42 105.31 100.49 100.80 268,240 -1.21(-1.19%)
Dec 16, 2015 101.40 102.31 100.31 102.01 224,911 +1.14(+1.13%)
Dec 15, 2015 102.01 102.23 100.11 100.87 370,640 -0.25(-0.25%)
Dec 14, 2015 99.88 102.67 98.70 101.12 276,671 +1.51(+1.52%)
Dec 11, 2015 100.22 102.74 98.98 99.61 229,749 -2.36(-2.32%)
Dec 10, 2015 102.08 102.94 99.17 101.97 191,523 -0.31(-0.30%)
Dec 09, 2015 105.15 105.15 101.84 102.28 216,131 -3.19(-3.02%)
Dec 08, 2015 105.42 106.05 104.25 105.47 214,925 -0.60(-0.56%)
Dec 07, 2015 106.37 107.00 104.32 106.06 252,346 -0.30(-0.28%)
Dec 04, 2015 102.25 106.42 101.54 106.36 240,266 +4.09(+4.00%)
Dec 03, 2015 100.35 102.38 99.79 102.27 439,088 +2.86(+2.87%)
Dec 02, 2015 99.90 100.95 99.22 99.41 151,130 -0.24(-0.24%)
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.