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 (%)
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%)
Apr 01, 2020 320.74 326.61 304.90 322.11 280,822 +1.37(+0.43%)
Mar 31, 2020 334.79 337.16 316.36 320.74 545,852 -18.08(-5.34%)
Mar 30, 2020 341.04 341.95 323.63 338.82 254,875 +8.24(+2.49%)
Mar 27, 2020 330.51 341.95 320.45 330.59 301,837 -9.65(-2.84%)
Mar 26, 2020 327.07 342.33 319.79 340.24 340,910 +21.68(+6.81%)
Mar 25, 2020 312.06 337.50 312.06 318.56 380,308 +3.46(+1.10%)
Mar 24, 2020 283.34 322.62 272.94 315.10 563,482 +43.79(+16.14%)
Mar 23, 2020 298.88 298.97 265.69 271.30 554,900 -28.28(-9.44%)
Mar 20, 2020 299.56 314.50 288.10 299.58 458,096 -5.31(-1.74%)
Mar 19, 2020 292.76 311.79 277.76 304.88 347,079 +10.39(+3.53%)
Mar 18, 2020 289.33 310.42 279.81 294.50 511,366 -26.66(-8.30%)
Mar 17, 2020 306.73 340.16 306.60 321.15 500,417 +20.94(+6.97%)
Mar 16, 2020 306.06 321.17 276.76 300.22 463,188 -30.65(-9.26%)
Mar 13, 2020 309.19 334.28 306.69 330.87 581,278 +27.33(+9.00%)
Mar 12, 2020 307.33 322.26 296.39 303.53 516,710 -18.25(-5.67%)
Mar 11, 2020 343.50 345.14 317.62 321.78 345,779 -22.67(-6.58%)
Mar 10, 2020 343.63 354.23 333.39 344.45 414,636 +4.68(+1.38%)
Mar 09, 2020 330.65 353.12 330.65 339.78 422,663 -9.69(-2.77%)
Mar 06, 2020 355.79 359.62 336.12 349.47 416,517 -14.63(-4.02%)
Mar 05, 2020 354.33 374.90 353.57 364.10 507,115 +3.83(+1.06%)
Mar 04, 2020 343.50 362.07 338.67 360.27 446,830 +21.20(+6.25%)
Mar 03, 2020 334.56 352.81 325.95 339.07 496,505 +2.85(+0.85%)
Mar 02, 2020 313.36 337.48 309.87 336.22 400,476 +23.43(+7.49%)
Feb 28, 2020 313.55 324.69 302.84 312.79 552,453 -8.69(-2.70%)
Feb 27, 2020 320.83 329.37 320.37 321.48 423,505 -4.76(-1.46%)
Feb 26, 2020 320.26 329.95 318.90 326.25 319,267 +6.83(+2.14%)
Feb 25, 2020 330.55 333.56 316.94 319.42 294,172 -10.33(-3.13%)
Feb 24, 2020 321.57 333.71 320.40 329.75 296,820 +1.76(+0.54%)
Feb 21, 2020 330.63 334.16 325.40 327.99 354,822 -4.35(-1.31%)
Feb 20, 2020 329.30 335.50 324.15 332.34 348,881 +2.82(+0.85%)
Feb 19, 2020 335.77 336.66 329.28 329.52 275,531 -5.30(-1.58%)
Feb 18, 2020 333.76 338.43 330.98 334.83 300,138 +1.44(+0.43%)
Feb 14, 2020 326.94 333.94 326.69 333.39 299,141 +7.27(+2.23%)
Feb 13, 2020 320.79 328.57 320.63 326.12 273,738 +2.56(+0.79%)
Feb 12, 2020 330.37 331.98 321.28 323.56 288,151 -6.54(-1.98%)
Feb 11, 2020 328.65 333.95 327.90 330.10 176,412 +1.57(+0.48%)
Feb 10, 2020 329.26 329.74 322.11 328.53 280,510 -2.93(-0.88%)
Feb 07, 2020 332.47 336.08 329.98 331.46 219,064 -1.33(-0.40%)
Feb 06, 2020 329.94 332.98 326.97 332.79 282,104 +3.68(+1.12%)
Feb 05, 2020 342.63 348.51 323.39 329.11 431,366 -12.66(-3.70%)
Feb 04, 2020 344.62 352.45 341.08 341.77 336,317 -0.48(-0.14%)
Feb 03, 2020 346.44 346.44 339.77 342.25 226,405 +1.27(+0.37%)
Jan 31, 2020 343.15 346.42 340.06 340.98 266,949 -3.83(-1.11%)
Jan 30, 2020 336.98 347.09 336.95 344.81 255,394 +5.89(+1.74%)
Jan 29, 2020 348.67 350.45 333.69 338.92 536,901 -7.54(-2.18%)
Jan 28, 2020 346.81 349.17 343.07 346.46 295,851 +1.94(+0.56%)
Jan 27, 2020 341.85 349.56 337.58 344.52 220,907 -1.36(-0.39%)
Jan 24, 2020 353.17 355.67 343.85 345.88 255,211 -7.71(-2.18%)
Jan 23, 2020 355.80 356.62 351.28 353.59 285,115 -3.00(-0.84%)
Jan 22, 2020 359.15 360.82 355.74 356.60 180,510 -0.28(-0.08%)
Jan 21, 2020 354.55 359.69 354.55 356.87 289,331 +1.57(+0.44%)
Jan 17, 2020 356.64 362.74 354.52 355.31 280,348 -0.92(-0.26%)
Jan 16, 2020 355.16 360.69 354.51 356.22 269,133 +1.84(+0.52%)
Jan 15, 2020 352.12 357.63 350.21 354.38 216,284 +1.43(+0.41%)
Jan 14, 2020 355.91 356.84 351.02 352.95 211,424 -1.92(-0.54%)
Jan 13, 2020 348.31 356.74 347.96 354.86 266,345 +5.32(+1.52%)
Jan 10, 2020 357.85 358.54 348.94 349.54 247,733 -8.31(-2.32%)
Jan 09, 2020 352.77 363.18 352.77 357.85 430,128 +7.12(+2.03%)
Jan 08, 2020 361.08 362.35 350.12 350.72 397,929 -10.54(-2.92%)
Jan 07, 2020 358.65 364.70 356.68 361.26 185,499 +1.13(+0.31%)
Jan 06, 2020 365.55 365.55 353.19 360.14 341,764 -5.75(-1.57%)
Jan 03, 2020 363.85 367.05 363.39 365.88 200,263 -0.19(-0.05%)
Jan 02, 2020 366.09 366.83 362.91 366.08 234,911 +1.10(+0.30%)
Dec 31, 2019 360.52 365.78 358.11 364.98 185,929 +4.44(+1.23%)
Dec 30, 2019 361.13 362.21 357.95 360.54 154,678 -0.48(-0.13%)
Dec 27, 2019 364.43 364.97 360.35 361.02 349,838 -1.06(-0.29%)
Dec 26, 2019 359.89 363.46 359.88 362.08 124,104 +1.95(+0.54%)
Dec 24, 2019 358.07 361.50 353.51 360.14 71,359 +2.62(+0.73%)
Dec 23, 2019 362.29 364.29 357.28 357.52 177,668 -4.77(-1.32%)
Dec 20, 2019 364.39 365.29 361.39 362.29 685,031 -1.20(-0.33%)
Dec 19, 2019 358.76 365.49 358.62 363.50 503,008 +7.38(+2.07%)
Dec 18, 2019 358.72 360.93 355.83 356.11 391,848 -3.50(-0.97%)
Dec 17, 2019 361.02 361.11 357.26 359.62 481,878 -1.11(-0.31%)
Dec 16, 2019 360.68 367.08 358.32 360.73 609,281 +0.77(+0.21%)
Dec 13, 2019 354.05 361.04 352.48 359.95 238,488 +4.26(+1.20%)
Dec 12, 2019 360.40 364.12 352.06 355.69 307,626 -7.08(-1.95%)
Dec 11, 2019 358.37 362.81 354.48 362.77 249,122 +6.56(+1.84%)
Dec 10, 2019 354.40 357.17 352.99 356.21 256,844 +2.87(+0.81%)
Dec 09, 2019 362.94 368.46 352.42 353.34 341,947 -8.55(-2.36%)
Dec 06, 2019 366.81 368.66 359.48 361.89 315,457 -5.08(-1.39%)
Dec 05, 2019 380.10 380.10 366.42 366.97 379,832 -12.33(-3.25%)
Dec 04, 2019 381.92 384.06 377.79 379.31 312,579 -3.54(-0.93%)
Dec 03, 2019 382.43 386.06 379.75 382.85 305,176 -1.25(-0.33%)
Dec 02, 2019 387.55 391.20 382.25 384.10 326,201 -4.67(-1.20%)
Nov 29, 2019 388.05 392.12 387.46 388.77 88,186 -2.51(-0.64%)
Nov 27, 2019 388.29 391.94 383.46 391.28 186,345 +4.36(+1.13%)
Nov 26, 2019 384.52 391.45 384.16 386.92 274,868 +4.54(+1.19%)
Nov 25, 2019 378.45 384.63 378.35 382.38 230,141 +4.67(+1.24%)
Nov 22, 2019 382.71 383.06 374.49 377.71 222,388 -1.50(-0.40%)
Nov 21, 2019 389.41 391.03 379.10 379.21 273,903 -10.20(-2.62%)
Nov 20, 2019 387.36 396.52 387.00 389.41 449,427 +4.16(+1.08%)
Nov 19, 2019 374.64 386.50 372.86 385.25 385,388 +10.25(+2.73%)
Nov 18, 2019 363.17 375.45 363.17 375.00 179,411 +8.14(+2.22%)
Nov 15, 2019 365.99 366.87 362.57 366.86 212,728 +1.77(+0.49%)
Nov 14, 2019 360.06 366.38 358.55 365.09 192,339 +4.68(+1.30%)
Nov 13, 2019 351.87 362.01 351.85 360.41 179,346 +8.12(+2.30%)
Nov 12, 2019 346.40 354.22 345.02 352.29 238,598 +5.96(+1.72%)
Nov 11, 2019 333.75 350.22 333.72 346.33 186,501 +12.12(+3.63%)
Nov 08, 2019 335.38 337.20 332.69 334.21 239,838 -2.36(-0.70%)
Nov 07, 2019 336.45 337.16 327.39 336.57 265,116 +1.72(+0.51%)
Nov 06, 2019 330.72 336.41 330.72 334.85 183,431 +3.93(+1.19%)
Nov 05, 2019 343.85 344.34 325.12 330.92 280,028 -13.63(-3.96%)
Nov 04, 2019 354.29 354.34 343.70 344.55 236,517 -7.44(-2.11%)
Nov 01, 2019 357.56 358.48 348.53 351.99 265,457 -2.36(-0.66%)
Oct 31, 2019 345.35 354.70 344.21 354.35 346,442 +9.08(+2.63%)
Oct 30, 2019 338.82 346.07 336.53 345.27 213,950 +7.36(+2.18%)
Oct 29, 2019 335.88 341.95 335.88 337.91 180,772 +2.52(+0.75%)
Oct 28, 2019 333.14 335.80 328.28 335.39 182,784 +4.61(+1.39%)
Oct 25, 2019 337.32 337.86 326.94 330.77 225,513 -5.18(-1.54%)
Oct 24, 2019 329.31 337.38 327.06 335.96 256,626 +7.00(+2.13%)
Oct 23, 2019 330.76 342.43 324.48 328.96 324,941 +1.47(+0.45%)
Oct 22, 2019 340.68 350.44 326.95 327.49 286,436 -12.26(-3.61%)
Oct 21, 2019 339.21 340.27 332.38 339.74 217,098 +0.50(+0.15%)
Oct 18, 2019 337.22 341.82 335.71 339.25 386,223 +3.06(+0.91%)
Oct 17, 2019 330.79 336.90 328.07 336.19 458,340 +8.92(+2.73%)
Oct 16, 2019 331.36 333.35 324.35 327.27 461,061 -8.56(-2.55%)
Oct 15, 2019 338.86 340.53 332.63 335.82 301,266 -0.11(-0.03%)
Oct 14, 2019 336.30 339.27 334.47 335.93 225,299 +1.19(+0.36%)
Oct 11, 2019 347.44 349.33 334.50 334.74 402,346 -10.48(-3.04%)
Oct 10, 2019 340.38 346.50 339.40 345.21 275,013 +3.67(+1.08%)
Oct 09, 2019 333.94 342.30 333.94 341.54 245,779 +8.27(+2.48%)
Oct 08, 2019 333.09 335.57 327.55 333.27 210,669 -1.08(-0.32%)
Oct 07, 2019 333.45 336.15 328.41 334.35 242,730 +0.81(+0.24%)
Oct 04, 2019 323.11 334.44 323.11 333.54 317,467 +9.70(+3.00%)
Oct 03, 2019 308.87 324.71 307.40 323.84 456,085 +17.43(+5.69%)
Oct 02, 2019 307.38 313.27 305.65 306.41 293,704 -6.04(-1.93%)
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.