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 (%)
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%)
Feb 01, 2021 531.80 556.80 527.37 550.37 380,802 +27.07(+5.17%)
Jan 29, 2021 518.74 525.17 510.31 523.30 316,934 +4.07(+0.78%)
Jan 28, 2021 512.88 528.34 512.88 519.22 436,622 +2.05(+0.40%)
Jan 27, 2021 489.34 520.55 484.82 517.17 726,383 +23.83(+4.83%)
Jan 26, 2021 493.43 496.43 487.00 493.35 363,845 +0.44(+0.09%)
Jan 25, 2021 494.06 499.47 485.96 492.90 296,327 -0.34(-0.07%)
Jan 22, 2021 500.29 502.69 492.59 493.24 334,191 -4.29(-0.86%)
Jan 21, 2021 502.57 502.57 492.67 497.53 227,843 -3.13(-0.63%)
Jan 20, 2021 499.30 501.76 491.59 500.66 296,999 +1.43(+0.29%)
Jan 19, 2021 516.28 516.28 492.74 499.23 433,678 -6.88(-1.36%)
Jan 15, 2021 495.98 512.71 493.54 506.11 436,908 +10.57(+2.13%)
Jan 14, 2021 518.79 518.79 493.94 495.54 279,488 -23.46(-4.52%)
Jan 13, 2021 511.12 520.56 504.14 519.00 252,245 +7.39(+1.45%)
Jan 12, 2021 523.14 527.97 507.82 511.61 398,032 -14.55(-2.77%)
Jan 11, 2021 531.05 532.06 523.92 526.16 172,126 -8.10(-1.52%)
Jan 08, 2021 532.10 542.48 529.09 534.26 180,529 +2.79(+0.52%)
Jan 07, 2021 526.18 539.97 523.01 531.48 258,016 +4.00(+0.76%)
Jan 06, 2021 528.05 535.99 518.62 527.48 382,382 -8.87(-1.65%)
Jan 05, 2021 544.66 546.90 527.69 536.35 240,018 -8.25(-1.52%)
Jan 04, 2021 556.81 564.95 541.02 544.61 290,402 -7.53(-1.36%)
Dec 31, 2020 552.14 552.14 552.14 203,861 +8.02(+1.47%)
Dec 30, 2020 549.66 554.62 542.26 544.11 203,861 -2.44(-0.45%)
Dec 29, 2020 551.59 553.07 542.23 546.55 148,870 -0.95(-0.17%)
Dec 28, 2020 561.16 561.16 541.11 547.50 224,647 -7.07(-1.28%)
Dec 24, 2020 557.86 563.86 549.52 554.57 153,041 +0.11(+0.02%)
Dec 23, 2020 575.29 581.99 553.36 554.47 185,173 -16.79(-2.94%)
Dec 22, 2020 561.42 571.70 559.45 571.26 328,794 +11.50(+2.05%)
Dec 21, 2020 557.05 560.69 542.15 559.76 414,205 -0.43(-0.08%)
Dec 18, 2020 560.90 561.91 553.13 560.19 478,346 +1.48(+0.27%)
Dec 17, 2020 545.32 560.25 544.75 558.71 261,691 +16.31(+3.01%)
Dec 16, 2020 539.04 545.01 533.41 542.40 325,285 +6.49(+1.21%)
Dec 15, 2020 535.00 538.85 527.65 535.91 300,885 +2.56(+0.48%)
Dec 14, 2020 535.73 556.24 532.03 533.35 426,632 +3.37(+0.64%)
Dec 11, 2020 533.45 543.51 520.67 529.99 282,626 -3.78(-0.71%)
Dec 10, 2020 544.33 548.43 527.96 533.77 255,479 -12.67(-2.32%)
Dec 09, 2020 544.19 550.75 539.25 546.44 300,466 -1.30(-0.24%)
Dec 08, 2020 547.85 550.90 542.57 547.73 630,493 -3.80(-0.69%)
Dec 07, 2020 521.91 552.61 521.91 551.54 562,003 +29.78(+5.71%)
Dec 04, 2020 540.47 555.30 518.67 521.76 496,533 -15.93(-2.96%)
Dec 03, 2020 527.74 544.69 523.84 537.69 506,005 +14.37(+2.75%)
Dec 02, 2020 527.95 530.79 518.61 523.32 382,981 -5.64(-1.07%)
Dec 01, 2020 530.10 531.61 521.07 528.96 277,762 +7.19(+1.38%)
Nov 30, 2020 513.70 524.05 509.05 521.77 341,500 +5.12(+0.99%)
Nov 27, 2020 498.41 517.70 498.41 516.65 141,054 +18.91(+3.80%)
Nov 25, 2020 501.72 506.52 490.73 497.74 289,446 -3.98(-0.79%)
Nov 24, 2020 505.30 517.71 498.92 501.72 322,272 -1.40(-0.28%)
Nov 23, 2020 533.37 533.53 501.29 503.12 201,217 -25.38(-4.80%)
Nov 20, 2020 511.10 530.57 508.12 528.50 359,199 +11.53(+2.23%)
Nov 19, 2020 501.05 521.63 495.23 516.97 426,988 +21.25(+4.29%)
Nov 18, 2020 498.62 503.99 489.78 495.72 260,146 -1.77(-0.36%)
Nov 17, 2020 506.09 506.09 492.59 497.49 258,347 -7.65(-1.51%)
Nov 16, 2020 511.33 511.33 486.42 505.13 268,036 -0.91(-0.18%)
Nov 13, 2020 522.27 523.95 502.92 506.04 233,541 -11.50(-2.22%)
Nov 12, 2020 532.49 532.66 514.65 517.54 168,946 -9.77(-1.85%)
Nov 11, 2020 519.00 529.45 508.10 527.31 251,464 +19.23(+3.78%)
Nov 10, 2020 509.11 512.81 490.10 508.09 334,983 -9.48(-1.83%)
Nov 09, 2020 584.32 586.87 516.80 517.57 365,625 -42.33(-7.56%)
Nov 06, 2020 561.58 572.72 548.42 559.90 149,993 -1.92(-0.34%)
Nov 05, 2020 567.37 582.70 561.33 561.82 286,093 +1.21(+0.22%)
Nov 04, 2020 530.98 565.70 526.94 560.61 251,340 +38.89(+7.45%)
Nov 03, 2020 524.87 527.63 517.58 521.72 238,084 +0.87(+0.17%)
Nov 02, 2020 526.28 534.37 515.80 520.85 317,305 -0.06(-0.01%)
Oct 30, 2020 532.02 537.79 514.87 520.91 320,262 -16.44(-3.06%)
Oct 29, 2020 538.22 545.60 531.95 537.35 215,300 -1.12(-0.21%)
Oct 28, 2020 548.86 548.86 530.66 538.47 308,484 -15.45(-2.79%)
Oct 27, 2020 526.83 556.44 521.89 553.92 304,786 +24.83(+4.69%)
Oct 26, 2020 539.66 540.40 523.63 529.09 203,480 -11.21(-2.08%)
Oct 23, 2020 548.12 549.54 534.96 540.30 179,785 -8.18(-1.49%)
Oct 22, 2020 543.94 553.39 540.01 548.48 229,308 +8.98(+1.66%)
Oct 21, 2020 537.28 551.19 535.14 539.50 182,930 +7.82(+1.47%)
Oct 20, 2020 524.93 539.73 523.15 531.68 239,209 +10.37(+1.99%)
Oct 19, 2020 523.48 531.21 519.43 521.31 162,825 +1.15(+0.22%)
Oct 16, 2020 525.27 529.42 517.62 520.15 194,681 -2.33(-0.45%)
Oct 15, 2020 513.29 525.99 511.03 522.49 180,864 +4.88(+0.94%)
Oct 14, 2020 522.99 528.06 516.48 517.60 148,421 -4.50(-0.86%)
Oct 13, 2020 516.29 524.30 516.29 522.11 211,494 +7.60(+1.48%)
Oct 12, 2020 507.78 518.49 505.73 514.51 202,441 +9.84(+1.95%)
Oct 09, 2020 502.55 506.80 502.09 504.67 114,616 +3.51(+0.70%)
Oct 08, 2020 495.93 502.12 494.63 501.16 128,597 +7.92(+1.61%)
Oct 07, 2020 488.19 495.85 488.05 493.24 257,441 +11.26(+2.34%)
Oct 06, 2020 482.94 484.72 476.02 481.98 202,518 +1.26(+0.26%)
Oct 05, 2020 472.59 481.49 470.51 480.72 205,727 +14.27(+3.06%)
Oct 02, 2020 462.06 473.68 456.87 466.45 174,613 -0.44(-0.09%)
Oct 01, 2020 467.80 471.54 464.41 466.89 177,863 +1.33(+0.29%)
Sep 30, 2020 471.29 476.19 462.00 465.56 280,063 -3.71(-0.79%)
Sep 29, 2020 457.93 474.83 457.32 469.27 339,628 +9.07(+1.97%)
Sep 28, 2020 451.63 462.21 449.28 460.20 250,687 +10.58(+2.35%)
Sep 25, 2020 435.69 450.15 435.69 449.62 157,855 +12.55(+2.87%)
Sep 24, 2020 433.31 448.15 432.92 437.07 209,243 +2.57(+0.59%)
Sep 23, 2020 434.86 443.13 432.41 434.50 216,184 +2.43(+0.56%)
Sep 22, 2020 428.03 432.19 422.52 432.07 257,422 +3.82(+0.89%)
Sep 21, 2020 419.87 428.94 419.87 428.25 306,724 +4.20(+0.99%)
Sep 18, 2020 431.96 434.44 423.31 424.06 394,949 -8.54(-1.97%)
Sep 17, 2020 442.78 442.78 429.43 432.59 269,913 -13.95(-3.12%)
Sep 16, 2020 453.24 456.97 446.00 446.54 181,838 -2.07(-0.46%)
Sep 15, 2020 448.46 450.03 446.27 448.61 195,029 +2.14(+0.48%)
Sep 14, 2020 442.68 449.92 442.64 446.47 277,121 +8.49(+1.94%)
Sep 11, 2020 439.93 444.49 433.63 437.99 172,544 +1.49(+0.34%)
Sep 10, 2020 446.69 452.07 435.68 436.50 198,349 -6.90(-1.56%)
Sep 09, 2020 441.96 448.31 435.41 443.40 217,133 +8.75(+2.01%)
Sep 08, 2020 434.38 439.85 426.43 434.65 370,149 -4.67(-1.06%)
Sep 04, 2020 453.47 454.46 436.00 439.32 256,334 -16.22(-3.56%)
Sep 03, 2020 472.94 473.31 452.03 455.54 218,517 -22.10(-4.63%)
Sep 02, 2020 473.14 482.58 471.30 477.64 242,332 +3.55(+0.75%)
Sep 01, 2020 473.21 474.72 470.25 474.09 149,520 +4.33(+0.92%)
Aug 31, 2020 468.50 475.63 468.25 469.76 287,883 +1.52(+0.32%)
Aug 28, 2020 484.90 484.90 466.91 468.24 163,958 -11.44(-2.38%)
Aug 27, 2020 478.81 489.90 477.92 479.68 137,397 -3.10(-0.64%)
Aug 26, 2020 471.06 488.19 468.29 482.78 188,786 +14.42(+3.08%)
Aug 25, 2020 470.25 470.81 463.54 468.36 137,115 -4.82(-1.02%)
Aug 24, 2020 483.22 484.44 470.54 473.18 116,986 -10.01(-2.07%)
Aug 21, 2020 487.27 487.90 482.33 483.20 160,441 -1.48(-0.31%)
Aug 20, 2020 477.42 487.70 476.61 484.68 186,238 +9.17(+1.93%)
Aug 19, 2020 488.94 490.03 474.82 475.50 161,359 -6.91(-1.43%)
Aug 18, 2020 483.86 485.29 481.23 482.42 112,190 -1.51(-0.31%)
Aug 17, 2020 478.71 485.85 478.26 483.92 219,934 +3.95(+0.82%)
Aug 14, 2020 485.05 486.11 478.10 479.97 110,167 -0.25(-0.05%)
Aug 13, 2020 475.41 481.48 467.60 480.22 130,543 +4.08(+0.86%)
Aug 12, 2020 465.97 479.06 465.97 476.14 171,791 +9.43(+2.02%)
Aug 11, 2020 467.29 472.36 455.40 466.72 205,693 +0.12(+0.02%)
Aug 10, 2020 491.94 491.94 464.57 466.60 286,020 -24.68(-5.02%)
Aug 07, 2020 484.03 493.60 484.03 491.28 212,370 +4.40(+0.90%)
Aug 06, 2020 488.65 491.98 484.49 486.88 112,472 -6.23(-1.26%)
Aug 05, 2020 488.03 494.00 485.62 493.11 124,731 +1.37(+0.28%)
Aug 04, 2020 490.52 495.53 485.88 491.73 216,535 -2.34(-0.47%)
Aug 03, 2020 502.67 507.85 493.00 494.07 158,491 -4.84(-0.97%)
Jul 31, 2020 500.24 501.13 488.15 498.91 123,346 +0.14(+0.03%)
Jul 30, 2020 492.62 499.94 487.92 498.77 146,240 -0.81(-0.16%)
Jul 29, 2020 493.23 501.11 493.23 499.58 102,997 +7.52(+1.53%)
Jul 28, 2020 500.03 500.19 485.37 492.06 152,628 -11.01(-2.19%)
Jul 27, 2020 491.81 504.07 491.70 503.06 174,224 +14.67(+3.00%)
Jul 24, 2020 491.24 494.37 483.77 488.40 210,134 -3.25(-0.66%)
Jul 23, 2020 512.83 513.74 489.38 491.65 252,488 -17.31(-3.40%)
Jul 22, 2020 492.44 518.34 492.44 508.96 346,087 -6.12(-1.19%)
Jul 21, 2020 515.69 517.60 513.09 515.09 297,486 -0.58(-0.11%)
Jul 20, 2020 516.25 521.72 514.33 515.66 456,338 +1.46(+0.28%)
Jul 17, 2020 516.83 517.80 511.70 514.21 169,433 +1.72(+0.34%)
Jul 16, 2020 510.16 521.35 507.62 512.49 167,719 -1.06(-0.21%)
Jul 15, 2020 507.74 516.87 502.13 513.55 197,347 +9.31(+1.85%)
Jul 14, 2020 499.78 504.52 488.93 504.24 249,578 +4.49(+0.90%)
Jul 13, 2020 522.68 524.15 497.44 499.75 238,795 -18.98(-3.66%)
Jul 10, 2020 528.65 531.05 517.27 518.73 176,682 -10.99(-2.07%)
Jul 09, 2020 528.21 542.34 525.27 529.72 137,564 +4.05(+0.77%)
Jul 08, 2020 520.78 527.23 518.56 525.68 223,734 +10.87(+2.11%)
Jul 07, 2020 499.65 519.36 498.91 514.80 219,465 +11.94(+2.38%)
Jul 06, 2020 491.82 513.13 491.66 502.86 244,100 +18.26(+3.77%)
Jul 02, 2020 495.22 495.22 483.24 484.60 202,988 -3.99(-0.82%)
Jul 01, 2020 482.94 492.42 476.61 488.59 305,586 +4.92(+1.02%)
Jun 30, 2020 489.27 489.27 476.77 483.67 332,998 +2.23(+0.46%)
Jun 29, 2020 476.43 483.71 469.36 481.44 192,658 +8.48(+1.79%)
Jun 26, 2020 488.19 492.44 468.34 472.97 553,454 -16.93(-3.46%)
Jun 25, 2020 488.11 495.84 480.03 489.89 241,526 +2.10(+0.43%)
Jun 24, 2020 501.28 504.48 486.09 487.80 223,378 -13.84(-2.76%)
Jun 23, 2020 504.25 508.98 499.38 501.63 182,637 +0.43(+0.09%)
Jun 22, 2020 503.75 506.91 495.19 501.20 232,987 -1.17(-0.23%)
Jun 19, 2020 493.71 505.08 484.13 502.37 477,540 +18.75(+3.88%)
Jun 18, 2020 486.62 489.37 480.37 483.62 189,760 -7.85(-1.60%)
Jun 17, 2020 485.68 498.08 484.56 491.47 197,508 +9.66(+2.00%)
Jun 16, 2020 487.23 489.13 473.67 481.81 152,127 -2.07(-0.43%)
Jun 15, 2020 471.52 484.99 469.17 483.88 171,711 +8.05(+1.69%)
Jun 12, 2020 469.81 479.62 465.97 475.82 194,288 +10.36(+2.23%)
Jun 11, 2020 487.98 491.54 464.92 465.46 252,422 -24.07(-4.92%)
Jun 10, 2020 480.60 493.15 477.43 489.53 244,050 +6.81(+1.41%)
Jun 09, 2020 480.30 489.41 471.42 482.72 248,963 +11.16(+2.37%)
Jun 08, 2020 470.31 474.46 461.57 471.56 275,853 -5.34(-1.12%)
Jun 05, 2020 477.71 486.58 471.05 476.90 318,774 -4.96(-1.03%)
Jun 04, 2020 494.18 502.95 473.24 481.86 245,349 -21.31(-4.24%)
Jun 03, 2020 500.64 503.17 492.30 503.17 200,783 +4.97(+1.00%)
Jun 02, 2020 503.99 507.18 492.65 498.20 257,682 -3.69(-0.73%)
Jun 01, 2020 491.07 508.84 486.74 501.88 433,830 +10.81(+2.20%)
May 29, 2020 472.17 494.32 468.79 491.08 602,130 +24.22(+5.19%)
May 28, 2020 459.20 477.50 458.14 466.86 318,450 +14.72(+3.26%)
May 27, 2020 451.07 461.59 437.46 452.14 347,158 -2.17(-0.48%)
May 26, 2020 463.76 470.88 451.45 454.31 323,871 -11.40(-2.45%)
May 22, 2020 456.27 468.29 450.79 465.71 203,506 +9.43(+2.07%)
May 21, 2020 460.11 460.11 452.96 456.28 418,738 -5.19(-1.13%)
May 20, 2020 463.98 470.13 457.29 461.48 306,613 -0.61(-0.13%)
May 19, 2020 474.10 480.61 458.67 462.08 275,231 -13.62(-2.86%)
May 18, 2020 483.74 483.74 473.44 475.70 329,042 +4.45(+0.94%)
May 15, 2020 480.41 485.84 469.86 471.25 761,931 -5.36(-1.12%)
May 14, 2020 482.74 488.32 466.92 476.61 396,294 -10.76(-2.21%)
May 13, 2020 479.35 494.79 476.18 487.36 345,910 +6.77(+1.41%)
May 12, 2020 496.43 499.16 480.25 480.59 312,267 -6.49(-1.33%)
May 11, 2020 469.14 499.50 469.14 487.08 349,057 +19.99(+4.28%)
May 08, 2020 464.85 473.35 458.91 467.09 309,407 +3.44(+0.74%)
May 07, 2020 466.33 473.77 460.71 463.65 315,820 +9.06(+1.99%)
May 06, 2020 474.42 474.42 453.92 454.58 301,829 -11.49(-2.46%)
May 05, 2020 434.01 470.85 433.99 466.07 295,424 +25.26(+5.73%)
May 04, 2020 434.19 443.52 431.11 440.81 247,368 +7.02(+1.62%)
May 01, 2020 435.18 443.64 430.56 433.79 281,618 -5.03(-1.15%)
Apr 30, 2020 434.37 449.33 434.37 438.82 419,105 -1.64(-0.37%)
Apr 29, 2020 425.43 447.08 421.33 440.46 370,420 +14.74(+3.46%)
Apr 28, 2020 427.46 436.67 417.60 425.73 278,162 -0.15(-0.04%)
Apr 27, 2020 415.87 427.73 409.90 425.88 194,626 +19.84(+4.89%)
Apr 24, 2020 406.29 409.58 401.24 406.04 250,822 +3.12(+0.78%)
Apr 23, 2020 409.03 411.14 400.78 402.92 193,509 -6.23(-1.52%)
Apr 22, 2020 402.37 415.92 396.15 409.15 218,064 +13.26(+3.35%)
Apr 21, 2020 415.44 416.54 393.46 395.89 239,065 -19.37(-4.66%)
Apr 20, 2020 413.48 419.81 409.90 415.25 266,449 +0.76(+0.18%)
Apr 17, 2020 431.59 433.93 412.41 414.49 281,722 -6.48(-1.54%)
Apr 16, 2020 404.59 423.60 402.20 420.97 401,482 +22.47(+5.64%)
Apr 15, 2020 382.20 402.45 379.97 398.50 340,099 +14.94(+3.89%)
Apr 14, 2020 383.59 390.04 377.80 383.56 335,189 +11.50(+3.09%)
Apr 13, 2020 385.77 387.71 366.75 372.07 243,505 -16.94(-4.35%)
Apr 09, 2020 385.10 390.87 383.35 389.00 229,255 +7.45(+1.95%)
Apr 08, 2020 374.24 383.17 364.57 381.55 272,088 +13.62(+3.70%)
Apr 07, 2020 386.30 389.89 363.38 367.93 379,157 -16.91(-4.39%)
Apr 06, 2020 380.16 388.63 368.59 384.83 414,344 +11.34(+3.04%)
Apr 03, 2020 331.13 375.30 331.13 373.49 469,087 +38.56(+11.51%)
Apr 02, 2020 313.48 335.68 312.56 334.94 293,524 +12.83(+3.98%)
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.