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 (%)
Aug 31, 2017 181.55 183.68 180.91 182.57 152,497 +1.47(+0.81%)
Aug 30, 2017 179.23 181.28 178.52 181.11 76,365 +2.39(+1.34%)
Aug 29, 2017 178.42 179.59 176.75 178.71 83,534 -0.99(-0.55%)
Aug 28, 2017 180.98 181.25 178.35 179.71 109,847 -0.64(-0.36%)
Aug 25, 2017 180.98 181.88 179.88 180.35 148,354 -0.01(-0.00%)
Aug 24, 2017 183.76 184.18 180.14 180.36 103,052 -3.29(-1.79%)
Aug 23, 2017 182.65 184.66 181.80 183.65 203,764 +0.71(+0.39%)
Aug 22, 2017 182.31 183.42 181.20 182.94 143,691 +1.66(+0.91%)
Aug 21, 2017 177.94 181.71 175.09 181.29 419,583 +2.73(+1.53%)
Aug 18, 2017 181.93 182.27 177.27 178.56 363,652 -3.14(-1.73%)
Aug 17, 2017 182.37 182.92 180.28 181.70 243,467 -0.90(-0.49%)
Aug 16, 2017 182.28 184.01 179.95 182.60 252,477 +0.46(+0.25%)
Aug 15, 2017 183.10 184.15 180.92 182.14 199,703 -0.73(-0.40%)
Aug 14, 2017 183.91 184.76 182.01 182.87 176,207 +0.76(+0.42%)
Aug 11, 2017 185.73 186.86 181.94 182.11 268,910 -2.79(-1.51%)
Aug 10, 2017 187.08 187.22 184.80 184.90 152,929 -3.44(-1.83%)
Aug 09, 2017 185.89 188.53 185.49 188.34 122,617 +1.53(+0.82%)
Aug 08, 2017 190.97 194.91 185.97 186.81 221,570 -3.91(-2.05%)
Aug 07, 2017 195.00 195.00 190.51 190.72 147,659 -3.89(-2.00%)
Aug 04, 2017 194.63 195.56 192.80 194.61 85,478 +0.89(+0.46%)
Aug 03, 2017 194.54 194.99 191.57 193.72 104,777 -0.47(-0.24%)
Aug 02, 2017 193.00 194.78 190.83 194.20 178,109 +1.28(+0.66%)
Aug 01, 2017 192.60 194.49 189.65 192.92 213,611 +1.26(+0.66%)
Jul 31, 2017 195.95 197.67 191.46 191.66 228,019 -4.68(-2.38%)
Jul 28, 2017 193.35 197.10 193.30 196.34 222,600 +2.19(+1.13%)
Jul 27, 2017 195.32 195.61 189.98 194.15 200,750 +0.35(+0.18%)
Jul 26, 2017 188.93 198.09 188.91 193.80 426,911 +5.36(+2.84%)
Jul 25, 2017 186.73 188.92 185.36 188.44 309,708 +2.58(+1.39%)
Jul 24, 2017 184.23 187.30 183.97 185.86 176,356 +1.73(+0.94%)
Jul 21, 2017 182.67 186.06 182.67 184.13 175,516 +0.23(+0.12%)
Jul 20, 2017 184.35 185.79 181.70 183.91 293,992 +0.06(+0.03%)
Jul 19, 2017 183.08 185.73 180.00 183.85 232,496 +1.92(+1.05%)
Jul 18, 2017 179.91 182.78 178.65 181.93 208,171 +2.02(+1.12%)
Jul 17, 2017 179.51 181.48 176.58 179.91 361,585 +0.04(+0.02%)
Jul 14, 2017 182.94 185.63 179.59 179.88 208,115 -3.55(-1.94%)
Jul 13, 2017 183.56 184.12 180.88 183.43 186,936 +0.40(+0.22%)
Jul 12, 2017 183.44 184.13 182.06 183.03 167,078 +0.48(+0.26%)
Jul 11, 2017 184.19 185.29 181.68 182.55 174,108 -1.65(-0.90%)
Jul 10, 2017 182.82 185.25 179.96 184.20 247,717 +0.90(+0.49%)
Jul 07, 2017 183.46 184.72 180.82 183.30 185,787 +0.62(+0.34%)
Jul 06, 2017 192.85 193.46 182.44 182.68 375,144 -11.69(-6.01%)
Jul 05, 2017 191.90 194.74 191.57 194.37 139,417 +2.23(+1.16%)
Jul 03, 2017 190.54 193.39 190.14 192.14 67,758 +2.16(+1.14%)
Jun 30, 2017 193.20 193.82 188.96 189.97 174,464 -2.29(-1.19%)
Jun 29, 2017 191.35 193.00 188.97 192.26 210,475 +1.66(+0.87%)
Jun 28, 2017 187.99 191.76 186.87 190.60 171,873 +3.89(+2.09%)
Jun 27, 2017 189.53 189.64 186.33 186.70 174,937 -3.03(-1.60%)
Jun 26, 2017 190.78 190.78 188.80 189.74 98,790 -0.51(-0.27%)
Jun 23, 2017 190.70 191.91 189.67 190.25 184,132 -0.36(-0.19%)
Jun 22, 2017 190.40 191.45 189.57 190.61 149,234 -0.64(-0.34%)
Jun 21, 2017 195.86 196.49 190.92 191.25 237,469 -4.71(-2.41%)
Jun 20, 2017 196.59 199.38 195.48 195.96 190,566 -0.46(-0.24%)
Jun 19, 2017 194.79 197.87 194.30 196.43 200,046 +2.12(+1.09%)
Jun 16, 2017 195.36 197.44 192.37 194.30 264,922 -1.57(-0.80%)
Jun 15, 2017 193.78 196.47 192.13 195.87 94,784 +0.55(+0.28%)
Jun 14, 2017 194.00 196.82 193.67 195.32 219,760 +0.58(+0.30%)
Jun 13, 2017 193.50 195.95 192.53 194.74 242,934 +1.71(+0.89%)
Jun 12, 2017 191.01 193.23 187.94 193.03 211,878 +2.27(+1.19%)
Jun 09, 2017 189.27 194.13 187.33 190.77 209,646 +2.47(+1.31%)
Jun 08, 2017 184.88 192.14 183.13 188.30 315,172 +4.33(+2.35%)
Jun 07, 2017 177.91 185.20 176.70 183.97 185,688 +6.39(+3.60%)
Jun 06, 2017 178.10 178.75 176.23 177.59 247,129 -2.37(-1.32%)
Jun 05, 2017 180.34 183.33 178.86 179.96 122,085 -1.04(-0.57%)
Jun 02, 2017 181.40 182.30 178.83 181.00 153,533 -0.35(-0.19%)
Jun 01, 2017 181.24 181.92 178.62 181.35 153,138 +1.31(+0.73%)
May 31, 2017 181.58 181.85 177.67 180.03 182,194 -0.59(-0.33%)
May 30, 2017 182.94 184.11 180.56 180.63 148,547 -2.80(-1.52%)
May 26, 2017 184.61 185.77 181.63 183.43 203,635 -1.31(-0.71%)
May 25, 2017 181.50 185.72 181.50 184.74 195,666 +3.67(+2.02%)
May 24, 2017 177.79 181.68 177.79 181.07 195,057 +3.48(+1.96%)
May 23, 2017 175.54 177.84 172.87 177.60 127,501 +2.46(+1.40%)
May 22, 2017 176.22 177.61 174.23 175.14 124,628 -0.94(-0.54%)
May 19, 2017 172.92 176.27 172.11 176.09 146,827 +4.11(+2.39%)
May 18, 2017 171.62 173.25 170.04 171.98 133,449 -0.27(-0.16%)
May 17, 2017 172.34 175.54 171.69 172.25 202,138 -2.25(-1.29%)
May 16, 2017 177.57 179.48 173.64 174.50 190,151 -3.47(-1.95%)
May 15, 2017 177.13 179.58 177.06 177.97 157,572 +1.89(+1.07%)
May 12, 2017 176.78 177.66 175.70 176.08 141,560 -1.83(-1.03%)
May 11, 2017 177.91 178.47 174.22 177.91 189,819 +0.16(+0.09%)
May 10, 2017 175.93 178.68 175.52 177.75 220,579 +1.53(+0.87%)
May 09, 2017 175.06 177.40 175.06 176.22 151,826 +0.81(+0.46%)
May 08, 2017 176.20 176.99 173.71 175.41 195,734 -1.73(-0.97%)
May 05, 2017 176.15 177.47 174.28 177.13 169,957 +1.26(+0.72%)
May 04, 2017 176.43 177.51 173.06 175.87 177,792 -0.32(-0.18%)
May 03, 2017 178.83 179.33 173.76 176.19 198,703 -2.39(-1.34%)
May 02, 2017 180.69 180.72 177.92 178.57 169,399 -2.59(-1.43%)
May 01, 2017 182.49 183.02 179.62 181.17 163,969 -0.38(-0.21%)
Apr 28, 2017 184.17 184.95 180.22 181.54 178,455 -3.17(-1.72%)
Apr 27, 2017 183.91 186.47 183.76 184.71 233,268 +1.25(+0.68%)
Apr 26, 2017 177.24 186.44 176.24 183.46 286,736 +9.32(+5.35%)
Apr 25, 2017 175.91 176.87 173.59 174.14 123,079 -0.89(-0.51%)
Apr 24, 2017 177.02 177.02 172.96 175.03 142,640 +0.95(+0.55%)
Apr 21, 2017 174.55 174.68 172.72 174.08 98,678 -0.66(-0.38%)
Apr 20, 2017 173.56 174.90 171.94 174.74 84,871 +2.18(+1.26%)
Apr 19, 2017 174.05 174.06 171.70 172.56 83,970 -0.07(-0.04%)
Apr 18, 2017 171.42 173.41 170.22 172.62 181,579 +0.34(+0.20%)
Apr 17, 2017 167.92 172.54 167.49 172.28 137,010 +4.37(+2.60%)
Apr 13, 2017 170.58 172.56 167.76 167.92 135,664 -2.59(-1.52%)
Apr 12, 2017 172.84 173.28 170.06 170.51 130,045 -2.00(-1.16%)
Apr 11, 2017 172.66 173.17 170.99 172.51 141,656 -0.30(-0.17%)
Apr 10, 2017 173.36 173.88 171.19 172.81 122,252 +0.50(+0.29%)
Apr 07, 2017 170.02 173.24 170.02 172.31 130,307 +1.12(+0.66%)
Apr 06, 2017 169.48 172.19 168.66 171.19 234,614 +1.36(+0.80%)
Apr 05, 2017 177.28 179.86 167.51 169.83 440,377 -5.44(-3.10%)
Apr 04, 2017 176.22 177.27 174.37 175.27 173,311 -1.21(-0.68%)
Apr 03, 2017 176.43 179.82 175.79 176.48 160,124 -0.32(-0.18%)
Mar 31, 2017 174.45 178.03 173.37 176.80 272,619 +1.46(+0.83%)
Mar 30, 2017 175.05 176.02 172.85 175.34 126,531 +0.78(+0.45%)
Mar 29, 2017 175.05 175.53 172.56 174.56 182,801 -0.76(-0.43%)
Mar 28, 2017 174.56 177.59 172.25 175.31 318,706 +0.87(+0.50%)
Mar 27, 2017 174.49 175.53 171.46 174.44 229,938 -2.56(-1.44%)
Mar 24, 2017 176.36 178.49 176.01 177.00 81,994 +0.66(+0.37%)
Mar 23, 2017 177.52 180.81 176.15 176.34 100,774 -0.90(-0.51%)
Mar 22, 2017 173.69 180.51 173.69 177.24 153,271 +3.32(+1.91%)
Mar 21, 2017 179.15 179.18 173.72 173.92 136,273 -5.09(-2.84%)
Mar 20, 2017 178.99 181.52 178.41 179.01 99,936 -0.21(-0.12%)
Mar 17, 2017 179.80 180.17 178.78 179.22 279,790 -0.69(-0.38%)
Mar 16, 2017 180.78 181.88 179.62 179.90 147,304 -0.32(-0.18%)
Mar 15, 2017 180.87 181.89 179.31 180.22 129,124 -0.11(-0.06%)
Mar 14, 2017 179.82 181.22 179.02 180.34 115,226 -0.41(-0.23%)
Mar 13, 2017 180.56 181.99 179.82 180.75 117,410 +0.17(+0.09%)
Mar 10, 2017 182.06 183.11 180.14 180.58 112,561 -0.57(-0.32%)
Mar 09, 2017 180.06 181.79 179.58 181.16 115,217 +1.07(+0.60%)
Mar 08, 2017 181.26 182.94 179.95 180.08 125,622 -1.48(-0.82%)
Mar 07, 2017 181.91 183.72 180.36 181.56 134,472 -0.25(-0.13%)
Mar 06, 2017 181.86 184.75 180.88 181.81 153,808 -0.99(-0.54%)
Mar 03, 2017 181.68 184.77 179.56 182.80 293,493 +1.79(+0.99%)
Mar 02, 2017 185.73 186.53 180.85 181.01 177,108 -5.46(-2.93%)
Mar 01, 2017 185.25 189.45 182.83 186.47 250,034 +2.37(+1.29%)
Feb 28, 2017 184.19 185.40 181.56 184.10 248,498 +0.23(+0.12%)
Feb 27, 2017 185.68 185.82 180.24 183.87 303,497 -1.12(-0.61%)
Feb 24, 2017 182.75 185.10 182.22 185.00 183,088 +1.25(+0.68%)
Feb 23, 2017 183.64 184.38 181.86 183.74 187,234 -0.16(-0.09%)
Feb 22, 2017 181.41 184.03 181.31 183.90 154,994 +2.15(+1.18%)
Feb 21, 2017 182.59 184.10 180.90 181.75 207,551 -0.32(-0.18%)
Feb 17, 2017 182.07 182.07 182.07 0 +1.32(+0.73%)
Feb 16, 2017 180.58 182.44 179.22 180.75 88,010 -0.01(-0.00%)
Feb 15, 2017 179.15 181.04 177.29 180.76 129,372 +1.53(+0.85%)
Feb 14, 2017 178.11 179.39 176.57 179.24 187,085 +0.26(+0.14%)
Feb 13, 2017 176.32 179.48 176.32 178.98 240,645 +2.81(+1.60%)
Feb 10, 2017 177.91 178.18 175.80 176.17 171,070 -1.42(-0.80%)
Feb 09, 2017 177.13 178.67 175.93 177.59 243,170 +0.81(+0.46%)
Feb 08, 2017 177.91 178.82 175.24 176.78 248,508 -1.76(-0.99%)
Feb 07, 2017 179.21 183.05 178.25 178.55 281,636 -0.58(-0.32%)
Feb 06, 2017 180.21 180.21 177.94 179.12 209,336 -0.93(-0.52%)
Feb 03, 2017 178.54 180.09 176.10 180.05 239,100 +2.99(+1.69%)
Feb 02, 2017 176.77 178.95 174.99 177.07 287,191 -0.04(-0.02%)
Feb 01, 2017 179.13 179.13 175.56 177.11 379,972 +0.84(+0.48%)
Jan 31, 2017 172.71 177.79 172.71 176.27 535,563 +5.56(+3.26%)
Jan 30, 2017 169.44 170.85 167.63 170.71 222,841 +1.43(+0.85%)
Jan 27, 2017 170.42 171.15 167.66 169.28 291,923 -0.56(-0.33%)
Jan 26, 2017 166.61 172.13 166.19 169.83 485,401 +4.16(+2.51%)
Jan 25, 2017 160.65 167.56 156.26 165.67 654,325 +16.60(+11.13%)
Jan 24, 2017 146.81 149.91 145.00 149.07 231,729 +2.80(+1.91%)
Jan 23, 2017 147.46 150.08 145.90 146.28 177,930 -1.41(-0.96%)
Jan 20, 2017 146.21 148.08 146.21 147.69 189,148 +1.56(+1.07%)
Jan 19, 2017 147.11 147.44 145.40 146.13 154,063 -1.20(-0.82%)
Jan 18, 2017 147.12 148.10 146.21 147.33 141,198 +0.94(+0.64%)
Jan 17, 2017 146.78 148.46 144.92 146.39 182,638 -1.26(-0.85%)
Jan 13, 2017 147.65 147.65 147.65 0 +0.47(+0.32%)
Jan 12, 2017 147.29 147.53 145.64 147.18 165,705 -0.60(-0.41%)
Jan 11, 2017 147.32 148.19 145.73 147.78 206,365 +0.88(+0.60%)
Jan 10, 2017 146.97 147.76 144.72 146.91 228,875 -0.69(-0.47%)
Jan 09, 2017 147.70 148.45 146.00 147.60 184,819 -0.34(-0.23%)
Jan 06, 2017 149.24 149.75 147.01 147.93 492,090 +4.18(+2.91%)
Jan 05, 2017 143.51 144.59 142.62 143.75 259,435 -0.20(-0.14%)
Jan 04, 2017 141.84 145.49 141.83 143.95 343,102 +2.58(+1.82%)
Jan 03, 2017 141.01 142.60 139.12 141.37 340,874 +3.07(+2.22%)
Dec 30, 2016 138.30 138.30 138.30 0 +1.31(+0.95%)
Dec 29, 2016 139.66 140.06 136.59 137.00 209,819 -2.73(-1.95%)
Dec 28, 2016 140.85 141.28 139.23 139.73 159,279 -1.00(-0.71%)
Dec 27, 2016 140.53 141.30 139.22 140.72 229,941 +0.07(+0.05%)
Dec 23, 2016 140.65 140.65 140.65 0 -0.74(-0.52%)
Dec 22, 2016 144.70 145.37 141.20 141.39 219,383 -3.27(-2.26%)
Dec 21, 2016 148.13 151.03 144.02 144.66 370,102 -3.19(-2.16%)
Dec 20, 2016 151.62 154.19 147.10 147.85 360,122 -3.38(-2.23%)
Dec 19, 2016 152.52 154.51 150.39 151.23 200,207 -1.64(-1.07%)
Dec 16, 2016 158.08 158.08 152.75 152.87 363,587 -4.45(-2.83%)
Dec 15, 2016 154.59 158.59 154.59 157.32 221,052 +2.45(+1.58%)
Dec 14, 2016 158.93 159.02 154.77 154.87 168,098 -4.15(-2.61%)
Dec 13, 2016 159.35 160.22 158.16 159.02 146,958 +0.70(+0.44%)
Dec 12, 2016 156.55 158.38 156.05 158.33 184,408 +1.15(+0.73%)
Dec 09, 2016 156.18 157.32 155.29 157.18 212,666 +1.91(+1.23%)
Dec 08, 2016 153.91 155.40 152.91 155.27 188,673 +1.38(+0.90%)
Dec 07, 2016 156.96 157.01 152.72 153.88 334,048 -2.74(-1.75%)
Dec 06, 2016 155.16 157.63 154.24 156.62 273,153 +2.18(+1.41%)
Dec 05, 2016 153.35 155.42 152.47 154.44 199,936 +2.03(+1.33%)
Dec 02, 2016 153.83 153.83 151.00 152.41 348,457 -0.94(-0.61%)
Dec 01, 2016 156.05 157.30 152.64 153.35 288,713 -2.70(-1.73%)
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%)
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.