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

Marketaxess Holdings (NQ: MKTX )

216.60 -0.31 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 30, 2022 275.90 278.38 272.08 275.10 126,496 -4.38(-1.57%)
Dec 29, 2022 274.84 281.69 274.81 279.48 109,751 +6.79(+2.49%)
Dec 28, 2022 276.01 277.80 272.13 272.69 141,071 -3.35(-1.22%)
Dec 27, 2022 276.64 277.71 273.78 276.05 163,471 -0.99(-0.36%)
Dec 23, 2022 276.86 278.76 273.47 277.03 246,401 -0.90(-0.32%)
Dec 22, 2022 271.07 278.01 270.92 277.93 318,449 +3.73(+1.36%)
Dec 21, 2022 266.08 274.96 264.31 274.20 386,851 +11.18(+4.25%)
Dec 20, 2022 266.52 266.72 261.34 263.02 221,892 -4.77(-1.78%)
Dec 19, 2022 273.56 276.07 267.22 267.79 342,811 -7.01(-2.55%)
Dec 16, 2022 273.24 276.96 271.17 274.80 605,976 +0.05(+0.02%)
Dec 15, 2022 278.91 280.68 273.72 274.75 350,440 -6.89(-2.45%)
Dec 14, 2022 284.08 289.43 280.76 281.65 312,997 -3.86(-1.35%)
Dec 13, 2022 291.05 291.87 281.96 285.51 417,816 +2.65(+0.94%)
Dec 12, 2022 276.19 283.90 273.17 282.85 431,764 +5.74(+2.07%)
Dec 09, 2022 279.31 281.01 275.08 277.11 277,384 -2.20(-0.79%)
Dec 08, 2022 273.30 281.14 271.61 279.31 369,105 +7.91(+2.91%)
Dec 07, 2022 280.31 283.10 268.07 271.40 397,161 -9.78(-3.48%)
Dec 06, 2022 280.05 284.44 277.76 281.18 470,653 +0.27(+0.09%)
Dec 05, 2022 276.08 282.99 274.83 280.91 575,458 +3.57(+1.29%)
Dec 02, 2022 265.32 277.80 264.47 277.34 462,839 +7.78(+2.89%)
Dec 01, 2022 265.71 273.53 264.93 269.56 435,714 +5.28(+2.00%)
Nov 30, 2022 253.84 265.41 250.50 264.28 598,656 +11.68(+4.62%)
Nov 29, 2022 251.10 256.65 249.34 252.60 198,155 +1.44(+0.57%)
Nov 28, 2022 252.45 253.23 250.62 251.16 169,452 -2.19(-0.86%)
Nov 25, 2022 253.32 254.16 251.82 253.35 63,750 +0.03(+0.01%)
Nov 23, 2022 253.66 255.59 248.62 253.32 178,272 +0.52(+0.21%)
Nov 22, 2022 253.41 254.38 250.90 252.80 186,599 +0.39(+0.16%)
Nov 21, 2022 256.24 259.12 251.05 252.40 216,236 -3.86(-1.51%)
Nov 18, 2022 256.36 259.48 253.59 256.26 288,248 +3.24(+1.28%)
Nov 17, 2022 254.84 255.76 249.71 253.02 224,217 -5.65(-2.18%)
Nov 16, 2022 261.50 261.50 258.03 258.68 260,486 -2.43(-0.93%)
Nov 15, 2022 267.07 267.07 256.87 261.10 265,601 -1.86(-0.71%)
Nov 14, 2022 279.30 279.51 262.83 262.97 560,318 -16.48(-5.90%)
Nov 11, 2022 273.23 280.62 266.93 279.45 515,247 +5.75(+2.10%)
Nov 10, 2022 258.00 273.79 258.00 273.70 688,129 +25.20(+10.14%)
Nov 09, 2022 242.62 250.73 241.29 248.50 600,121 +4.96(+2.04%)
Nov 08, 2022 235.58 246.95 234.80 243.53 522,960 +8.58(+3.65%)
Nov 07, 2022 232.14 235.20 230.35 234.95 223,622 +4.14(+1.79%)
Nov 04, 2022 227.34 232.31 224.29 230.81 624,477 +5.05(+2.24%)
Nov 03, 2022 227.04 229.35 224.89 225.76 272,776 -3.18(-1.39%)
Nov 02, 2022 235.33 235.67 225.28 228.94 447,601 -6.39(-2.72%)
Nov 01, 2022 241.56 242.81 235.30 235.33 315,089 -4.71(-1.96%)
Oct 31, 2022 240.13 242.58 237.75 240.03 281,055 -0.52(-0.22%)
Oct 28, 2022 232.62 241.90 229.69 240.55 482,323 +6.66(+2.85%)
Oct 27, 2022 234.94 238.69 230.93 233.90 374,658 -0.49(-0.21%)
Oct 26, 2022 243.52 243.54 234.13 234.39 496,266 -8.33(-3.43%)
Oct 25, 2022 238.64 243.91 238.43 242.72 780,082 +4.82(+2.03%)
Oct 24, 2022 238.76 240.67 234.92 237.90 293,263 -1.13(-0.47%)
Oct 21, 2022 227.60 239.50 226.90 239.03 380,308 +11.35(+4.99%)
Oct 20, 2022 230.84 235.06 226.69 227.68 341,916 -1.96(-0.85%)
Oct 19, 2022 235.07 240.90 227.25 229.64 449,605 -7.56(-3.19%)
Oct 18, 2022 238.00 239.58 234.59 237.20 393,495 +5.21(+2.25%)
Oct 17, 2022 229.64 234.05 229.64 231.99 274,533 +5.99(+2.65%)
Oct 14, 2022 238.13 239.72 225.55 226.00 281,521 -8.98(-3.82%)
Oct 13, 2022 226.99 235.97 224.97 234.98 277,877 +1.72(+0.74%)
Oct 12, 2022 229.33 235.87 226.81 233.25 278,369 +5.46(+2.40%)
Oct 11, 2022 228.13 231.11 224.90 227.80 338,893 -1.19(-0.52%)
Oct 10, 2022 232.91 232.91 227.38 228.99 264,614 -2.76(-1.19%)
Oct 07, 2022 231.44 232.27 229.52 231.75 282,986 -2.59(-1.10%)
Oct 06, 2022 235.75 237.46 233.08 234.34 233,957 -1.27(-0.54%)
Oct 05, 2022 230.39 237.05 229.53 235.61 343,458 +3.34(+1.44%)
Oct 04, 2022 230.52 232.60 230.00 232.26 292,122 +4.47(+1.96%)
Oct 03, 2022 219.60 227.92 216.88 227.79 418,211 +8.95(+4.09%)
Sep 30, 2022 219.99 225.32 217.64 218.84 421,056 -2.08(-0.94%)
Sep 29, 2022 218.29 223.19 215.80 220.91 373,711 +1.42(+0.65%)
Sep 28, 2022 217.50 221.59 213.87 219.50 282,545 +4.03(+1.87%)
Sep 27, 2022 223.29 224.44 214.77 215.46 215,409 -6.23(-2.81%)
Sep 26, 2022 223.02 225.60 220.12 221.69 240,538 -2.06(-0.92%)
Sep 23, 2022 223.61 225.68 221.32 223.74 317,970 -0.41(-0.18%)
Sep 22, 2022 229.54 229.54 223.89 224.16 349,255 -6.38(-2.77%)
Sep 21, 2022 234.68 238.91 229.43 230.54 344,468 -1.39(-0.60%)
Sep 20, 2022 232.69 234.34 227.46 231.93 437,539 -2.69(-1.14%)
Sep 19, 2022 244.16 244.89 232.46 234.61 545,888 -13.35(-5.38%)
Sep 16, 2022 251.80 256.61 247.29 247.96 1,175,035 -4.63(-1.83%)
Sep 15, 2022 257.86 261.58 249.97 252.59 358,361 -6.02(-2.33%)
Sep 14, 2022 257.21 261.23 254.20 258.61 398,401 +1.37(+0.53%)
Sep 13, 2022 254.20 261.38 250.90 257.25 389,428 -2.45(-0.94%)
Sep 12, 2022 263.15 268.67 259.17 259.69 412,205 -1.87(-0.71%)
Sep 09, 2022 253.66 261.76 252.05 261.56 369,505 +8.84(+3.50%)
Sep 08, 2022 241.97 252.88 239.41 252.72 333,437 +9.07(+3.72%)
Sep 07, 2022 237.44 244.32 231.55 243.65 456,565 +5.06(+2.12%)
Sep 06, 2022 246.71 248.13 237.88 238.60 460,855 -7.21(-2.93%)
Sep 02, 2022 249.67 252.86 245.15 245.81 352,057 -1.39(-0.56%)
Sep 01, 2022 243.16 247.41 236.37 247.19 361,118 +2.69(+1.10%)
Aug 31, 2022 242.60 245.77 240.05 244.51 423,360 +4.52(+1.88%)
Aug 30, 2022 240.96 242.33 235.58 239.99 871,931 +1.50(+0.63%)
Aug 29, 2022 240.20 242.23 237.74 238.50 521,546 -2.43(-1.01%)
Aug 26, 2022 252.57 253.03 240.87 240.93 278,353 -10.86(-4.31%)
Aug 25, 2022 250.94 252.13 248.50 251.79 322,009 +1.93(+0.77%)
Aug 24, 2022 247.77 251.49 245.89 249.86 417,177 +2.24(+0.91%)
Aug 23, 2022 253.06 253.06 247.21 247.62 275,048 -6.22(-2.45%)
Aug 22, 2022 255.73 256.05 252.25 253.83 255,654 -4.17(-1.62%)
Aug 19, 2022 265.39 265.39 256.95 258.00 172,207 -10.05(-3.75%)
Aug 18, 2022 270.06 270.81 266.33 268.05 133,819 -1.69(-0.63%)
Aug 17, 2022 269.29 270.22 262.17 269.75 212,611 -3.22(-1.18%)
Aug 16, 2022 269.79 274.29 267.20 272.96 134,980 +0.92(+0.34%)
Aug 15, 2022 267.72 275.16 266.68 272.04 251,946 +5.63(+2.11%)
Aug 12, 2022 263.73 266.72 262.08 266.41 164,686 +4.79(+1.83%)
Aug 11, 2022 267.33 268.51 261.37 261.62 168,070 -3.68(-1.39%)
Aug 10, 2022 265.52 268.37 262.92 265.30 313,839 +4.43(+1.70%)
Aug 09, 2022 264.49 266.19 257.19 260.87 408,034 -3.62(-1.37%)
Aug 08, 2022 261.63 265.78 260.49 264.49 357,593 +4.60(+1.77%)
Aug 05, 2022 263.96 265.33 258.52 259.89 202,291 -5.11(-1.93%)
Aug 04, 2022 262.04 268.78 260.06 265.00 355,523 +2.99(+1.14%)
Aug 03, 2022 265.62 265.71 254.76 262.01 393,798 -5.31(-1.99%)
Aug 02, 2022 264.57 272.93 263.00 267.33 227,852 +3.04(+1.15%)
Aug 01, 2022 264.76 268.95 261.62 264.29 307,966 -1.35(-0.51%)
Jul 29, 2022 261.67 265.90 259.91 265.64 314,026 +3.33(+1.27%)
Jul 28, 2022 254.41 263.68 251.86 262.31 412,866 +8.99(+3.55%)
Jul 27, 2022 253.20 255.65 250.83 253.33 312,024 +1.82(+0.73%)
Jul 26, 2022 257.22 258.62 251.22 251.50 282,461 -8.18(-3.15%)
Jul 25, 2022 265.64 266.03 256.98 259.69 474,405 -6.01(-2.26%)
Jul 22, 2022 267.63 272.56 263.84 265.70 402,379 +0.17(+0.06%)
Jul 21, 2022 263.84 267.28 257.37 265.53 570,879 +3.20(+1.22%)
Jul 20, 2022 261.45 268.73 256.44 262.33 542,878 -7.19(-2.67%)
Jul 19, 2022 263.38 269.92 259.26 269.53 519,616 +7.67(+2.93%)
Jul 18, 2022 262.51 267.91 260.27 261.85 276,505 +0.34(+0.13%)
Jul 15, 2022 256.94 262.31 255.28 261.51 261,510 +6.15(+2.41%)
Jul 14, 2022 252.90 256.10 249.89 255.36 317,861 +0.82(+0.32%)
Jul 13, 2022 248.66 257.70 247.41 254.54 244,103 +2.74(+1.09%)
Jul 12, 2022 258.62 262.30 251.21 251.80 242,864 -5.09(-1.98%)
Jul 11, 2022 258.51 260.47 255.70 256.89 178,406 -4.17(-1.60%)
Jul 08, 2022 261.46 266.38 258.71 261.06 207,557 -1.44(-0.55%)
Jul 07, 2022 253.38 262.95 253.38 262.50 302,260 +7.80(+3.06%)
Jul 06, 2022 261.37 262.05 253.46 254.70 393,682 -5.04(-1.94%)
Jul 05, 2022 253.06 259.76 249.44 259.75 391,865 +6.87(+2.72%)
Jul 01, 2022 252.61 253.88 244.96 252.88 391,483 +1.73(+0.69%)
Jun 30, 2022 254.95 258.15 249.94 251.15 392,540 -4.39(-1.72%)
Jun 29, 2022 261.81 263.24 254.57 255.55 318,212 -5.04(-1.94%)
Jun 28, 2022 267.36 268.73 255.65 260.59 411,203 -6.25(-2.34%)
Jun 27, 2022 272.79 272.79 265.02 266.84 276,498 -5.53(-2.03%)
Jun 24, 2022 270.21 274.95 267.20 272.37 1,018,850 +4.82(+1.80%)
Jun 23, 2022 265.47 269.38 264.14 267.55 228,489 +3.62(+1.37%)
Jun 22, 2022 260.13 266.65 257.07 263.93 199,529 +3.24(+1.24%)
Jun 21, 2022 262.12 264.13 258.07 260.70 209,573 +1.50(+0.58%)
Jun 17, 2022 263.89 268.07 258.34 259.20 524,259 -4.82(-1.82%)
Jun 16, 2022 259.14 265.08 255.03 264.01 223,382 -0.90(-0.34%)
Jun 15, 2022 265.09 268.71 261.32 264.92 184,625 +1.53(+0.58%)
Jun 14, 2022 263.07 266.24 262.13 263.38 172,440 +0.69(+0.26%)
Jun 13, 2022 261.05 265.83 260.00 262.70 241,103 -5.99(-2.23%)
Jun 10, 2022 264.53 269.60 260.84 268.69 223,849 -0.12(-0.04%)
Jun 09, 2022 276.31 276.31 268.73 268.81 186,602 -6.87(-2.49%)
Jun 08, 2022 277.36 278.25 273.22 275.68 256,085 -3.41(-1.22%)
Jun 07, 2022 273.65 279.82 272.39 279.09 143,573 +3.00(+1.09%)
Jun 06, 2022 278.51 283.31 275.53 276.09 167,711 +2.89(+1.06%)
Jun 03, 2022 280.06 280.06 272.10 273.19 258,414 -8.74(-3.10%)
Jun 02, 2022 273.01 282.18 269.82 281.94 231,773 +10.28(+3.78%)
Jun 01, 2022 274.37 280.35 270.07 271.65 324,054 -4.68(-1.69%)
May 31, 2022 278.94 280.75 270.07 276.33 618,931 -6.09(-2.16%)
May 27, 2022 279.15 285.07 279.14 282.43 207,466 +5.66(+2.05%)
May 26, 2022 273.46 277.68 271.45 276.77 220,210 +5.47(+2.02%)
May 25, 2022 271.04 274.50 268.19 271.29 318,661 -2.43(-0.89%)
May 24, 2022 274.96 275.81 267.42 273.73 346,972 -3.76(-1.35%)
May 23, 2022 274.93 281.01 268.36 277.48 512,728 +3.47(+1.27%)
May 20, 2022 263.93 274.37 263.70 274.01 403,766 +11.15(+4.24%)
May 19, 2022 245.43 265.75 245.25 262.86 434,083 +17.42(+7.10%)
May 18, 2022 252.20 254.07 244.28 245.43 303,515 -9.94(-3.89%)
May 17, 2022 254.95 257.08 251.24 255.37 203,703 +2.36(+0.93%)
May 16, 2022 256.50 259.37 251.84 253.01 335,042 -5.38(-2.08%)
May 13, 2022 255.27 260.71 254.21 258.38 295,650 +6.00(+2.38%)
May 12, 2022 246.70 254.87 245.35 252.38 243,256 +4.21(+1.70%)
May 11, 2022 249.28 253.96 245.66 248.17 236,381 -2.50(-1.00%)
May 10, 2022 255.07 255.96 245.15 250.67 321,908 -1.46(-0.58%)
May 09, 2022 255.78 259.36 251.01 252.13 611,578 -7.88(-3.03%)
May 06, 2022 268.80 268.80 257.52 260.01 360,983 -10.72(-3.96%)
May 05, 2022 271.59 276.81 265.83 270.73 507,878 -4.68(-1.70%)
May 04, 2022 261.32 278.08 259.86 275.41 725,683 +15.36(+5.91%)
May 03, 2022 255.90 262.85 253.11 260.05 380,595 +4.25(+1.66%)
May 02, 2022 259.40 263.64 252.13 255.80 430,787 -2.11(-0.82%)
Apr 29, 2022 263.38 267.80 257.67 257.92 441,589 -7.75(-2.92%)
Apr 28, 2022 256.81 267.42 253.50 265.66 433,177 +10.04(+3.93%)
Apr 27, 2022 255.10 259.19 255.10 255.62 370,998 +0.45(+0.18%)
Apr 26, 2022 263.85 264.17 254.70 255.18 422,367 -6.99(-2.66%)
Apr 25, 2022 258.16 264.49 255.42 262.16 457,740 +1.98(+0.76%)
Apr 22, 2022 267.05 270.82 259.67 260.19 534,425 -6.80(-2.55%)
Apr 21, 2022 272.70 274.03 265.44 266.98 571,450 -1.03(-0.38%)
Apr 20, 2022 255.41 273.09 255.41 268.01 928,987 +10.00(+3.88%)
Apr 19, 2022 252.49 258.14 251.49 258.01 1,318,376 +6.45(+2.56%)
Apr 18, 2022 258.50 259.69 250.72 251.56 447,766 -8.15(-3.14%)
Apr 14, 2022 268.58 270.94 259.57 259.71 338,375 -6.00(-2.26%)
Apr 13, 2022 267.12 270.12 263.84 265.71 703,552 -2.32(-0.86%)
Apr 12, 2022 275.58 279.51 267.61 268.03 427,918 -6.74(-2.45%)
Apr 11, 2022 272.09 279.45 271.93 274.77 527,392 -0.21(-0.08%)
Apr 08, 2022 279.03 284.56 274.64 274.99 345,086 -6.05(-2.15%)
Apr 07, 2022 280.31 288.32 273.39 281.03 615,556 -0.58(-0.21%)
Apr 06, 2022 294.95 300.45 277.65 281.61 1,023,916 -19.34(-6.43%)
Apr 05, 2022 323.29 325.14 299.32 300.95 950,299 -37.09(-10.97%)
Apr 04, 2022 334.07 342.86 333.67 338.05 415,713 +5.94(+1.79%)
Apr 01, 2022 333.84 338.21 325.48 332.11 346,330 -0.74(-0.22%)
Mar 31, 2022 339.14 344.89 331.79 332.85 441,019 -6.56(-1.93%)
Mar 30, 2022 348.32 348.80 337.99 339.42 350,844 -10.17(-2.91%)
Mar 29, 2022 355.06 360.13 346.12 349.59 317,877 -2.38(-0.68%)
Mar 28, 2022 345.83 351.99 343.72 351.97 259,899 +7.68(+2.23%)
Mar 25, 2022 350.95 350.95 344.05 344.29 273,787 -1.67(-0.48%)
Mar 24, 2022 339.31 348.28 337.10 345.96 224,151 +6.84(+2.02%)
Mar 23, 2022 342.87 349.17 334.37 339.12 310,129 -5.71(-1.66%)
Mar 22, 2022 341.20 347.57 335.32 344.83 377,918 +3.69(+1.08%)
Mar 21, 2022 345.67 348.16 337.86 341.15 301,240 -5.05(-1.46%)
Mar 18, 2022 347.10 349.41 343.16 346.19 530,579 -0.49(-0.14%)
Mar 17, 2022 345.07 349.79 343.11 346.69 278,997 -0.07(-0.02%)
Mar 16, 2022 344.60 352.31 337.99 346.75 299,780 +6.75(+1.99%)
Mar 15, 2022 338.82 343.33 335.59 340.00 189,466 +3.59(+1.07%)
Mar 14, 2022 338.79 343.06 333.64 336.41 207,878 +1.22(+0.36%)
Mar 11, 2022 338.25 338.56 333.38 335.19 240,606 -0.21(-0.06%)
Mar 10, 2022 342.86 374.40 325.91 335.39 325,616 -5.52(-1.62%)
Mar 09, 2022 338.34 342.64 332.58 340.91 305,383 +7.32(+2.19%)
Mar 08, 2022 344.15 344.93 332.81 333.59 300,246 -12.75(-3.68%)
Mar 07, 2022 361.58 363.58 346.06 346.34 364,080 -14.03(-3.89%)
Mar 04, 2022 353.36 361.67 347.95 360.37 291,438 +7.48(+2.12%)
Mar 03, 2022 370.78 370.82 348.80 352.89 385,439 -17.49(-4.72%)
Mar 02, 2022 371.87 371.89 362.78 370.38 197,222 -1.30(-0.35%)
Mar 01, 2022 371.79 381.70 368.54 371.68 291,618 -1.51(-0.40%)
Feb 28, 2022 368.09 377.45 368.09 373.19 287,914 +2.06(+0.56%)
Feb 25, 2022 369.18 372.50 365.93 371.12 186,177 +2.27(+0.62%)
Feb 24, 2022 350.95 369.89 347.86 368.86 254,002 +8.40(+2.33%)
Feb 23, 2022 366.57 369.43 359.98 360.46 185,813 -4.63(-1.27%)
Feb 22, 2022 362.19 370.26 358.56 365.09 230,252 +1.12(+0.31%)
Feb 18, 2022 363.97 0 -2.81(-0.77%)
Feb 17, 2022 363.76 370.72 360.80 366.78 149,792 +0.10(+0.03%)
Feb 16, 2022 372.96 374.24 362.81 366.68 212,061 -6.91(-1.85%)
Feb 15, 2022 363.77 373.87 363.77 373.59 243,156 +11.26(+3.11%)
Feb 14, 2022 369.68 373.10 360.20 362.33 321,898 -7.50(-2.03%)
Feb 11, 2022 363.20 370.78 358.82 369.83 378,499 +7.99(+2.21%)
Feb 10, 2022 356.92 364.84 356.22 361.84 265,088 -1.12(-0.31%)
Feb 09, 2022 363.59 367.84 357.45 362.96 327,775 +2.83(+0.78%)
Feb 08, 2022 357.28 360.91 347.76 360.14 359,482 -1.53(-0.42%)
Feb 07, 2022 358.29 369.70 358.29 361.66 319,263 +3.56(+0.99%)
Feb 04, 2022 338.77 363.64 338.29 358.11 458,029 +16.40(+4.80%)
Feb 03, 2022 333.05 344.05 341.71 246,636 +5.53(+1.64%)
Feb 02, 2022 370.54 370.54 334.61 336.19 328,230 -6.31(-1.84%)
Feb 01, 2022 336.55 344.95 332.53 342.49 270,603 +6.09(+1.81%)
Jan 31, 2022 329.68 336.64 336.40 370,726 +8.95(+2.73%)
Jan 28, 2022 323.66 328.51 313.64 327.45 408,318 +5.07(+1.57%)
Jan 27, 2022 321.92 330.60 316.16 322.38 476,859 -2.47(-0.76%)
Jan 26, 2022 364.24 364.24 323.19 324.85 649,996 -18.91(-5.50%)
Jan 25, 2022 352.18 352.18 338.82 343.75 389,875 -12.90(-3.62%)
Jan 24, 2022 351.69 357.88 344.29 356.65 343,457 +0.62(+0.18%)
Jan 21, 2022 361.57 363.77 353.86 356.03 299,669 -4.60(-1.28%)
Jan 20, 2022 368.65 369.75 359.85 360.63 274,131 -4.03(-1.11%)
Jan 19, 2022 352.05 364.95 352.05 364.66 294,239 +8.31(+2.33%)
Jan 18, 2022 357.69 358.70 350.86 356.35 258,768 -6.48(-1.78%)
Jan 14, 2022 362.83 0 +7.44(+2.09%)
Jan 13, 2022 362.13 366.56 354.38 355.38 178,990 -7.28(-2.01%)
Jan 12, 2022 369.78 371.06 359.71 362.66 239,268 -8.95(-2.41%)
Jan 11, 2022 371.73 374.96 364.25 371.62 185,026 -0.26(-0.07%)
Jan 10, 2022 367.07 372.15 359.57 371.88 219,251 +2.02(+0.55%)
Jan 07, 2022 363.48 371.14 362.86 369.86 204,307 +5.26(+1.44%)
Jan 06, 2022 364.33 368.16 359.03 364.59 236,935 -5.55(-1.50%)
Jan 05, 2022 382.69 386.39 369.77 370.14 209,530 -14.98(-3.89%)
Jan 04, 2022 386.74 390.95 376.17 385.12 299,925 -2.38(-0.61%)
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.