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 (%)
Sep 30, 2022 219.23 224.54 216.89 218.09 422,506 -2.07(-0.94%)
Sep 29, 2022 217.55 222.43 215.06 220.15 374,997 +1.41(+0.65%)
Sep 28, 2022 216.75 220.83 213.13 218.74 283,517 +4.02(+1.87%)
Sep 27, 2022 222.53 223.67 214.04 214.72 216,151 -6.20(-2.81%)
Sep 26, 2022 222.25 224.83 219.36 220.93 241,366 -2.05(-0.92%)
Sep 23, 2022 222.84 224.91 220.56 222.98 319,065 -0.41(-0.18%)
Sep 22, 2022 228.75 228.75 223.12 223.39 350,457 -6.36(-2.77%)
Sep 21, 2022 233.88 238.09 228.64 229.75 345,653 -1.38(-0.60%)
Sep 20, 2022 231.89 233.53 226.68 231.13 439,045 -2.68(-1.14%)
Sep 19, 2022 243.33 244.05 231.66 233.81 547,768 -13.30(-5.38%)
Sep 16, 2022 250.93 255.72 246.44 247.11 1,179,079 -4.62(-1.83%)
Sep 15, 2022 256.97 260.69 249.11 251.73 359,594 -6.00(-2.33%)
Sep 14, 2022 256.32 260.33 253.32 257.73 399,773 +1.36(+0.53%)
Sep 13, 2022 253.32 260.48 250.04 256.36 390,768 -2.44(-0.94%)
Sep 12, 2022 262.24 267.75 258.28 258.80 413,624 -1.86(-0.71%)
Sep 09, 2022 252.79 260.86 251.19 260.67 370,777 +8.81(+3.50%)
Sep 08, 2022 241.14 252.01 238.59 251.85 334,585 +9.04(+3.72%)
Sep 07, 2022 236.63 243.48 230.76 242.82 458,137 +5.04(+2.12%)
Sep 06, 2022 245.86 247.28 237.06 237.78 462,441 -7.19(-2.93%)
Sep 02, 2022 248.81 251.99 244.31 244.96 353,269 -1.38(-0.56%)
Sep 01, 2022 242.33 246.56 235.56 246.34 362,361 +2.68(+1.10%)
Aug 31, 2022 241.77 244.92 239.23 243.67 424,817 +4.50(+1.88%)
Aug 30, 2022 240.13 241.50 234.77 239.17 874,932 +1.49(+0.63%)
Aug 29, 2022 239.38 241.40 236.93 237.68 523,341 -2.42(-1.01%)
Aug 26, 2022 251.71 252.17 240.04 240.10 279,311 -10.82(-4.31%)
Aug 25, 2022 250.08 251.26 247.65 250.92 323,117 +1.92(+0.77%)
Aug 24, 2022 246.92 250.63 245.05 249.00 418,613 +2.24(+0.91%)
Aug 23, 2022 252.20 252.20 246.36 246.77 275,995 -6.20(-2.45%)
Aug 22, 2022 254.85 255.17 251.38 252.96 256,534 -4.16(-1.62%)
Aug 19, 2022 264.48 264.48 256.07 257.12 172,799 -10.02(-3.75%)
Aug 18, 2022 269.13 269.88 265.42 267.13 134,280 -1.69(-0.63%)
Aug 17, 2022 268.37 269.29 261.27 268.82 213,343 -3.20(-1.18%)
Aug 16, 2022 268.86 273.35 266.28 272.03 135,445 +0.92(+0.34%)
Aug 15, 2022 266.80 274.21 265.76 271.11 252,813 +5.61(+2.11%)
Aug 12, 2022 262.82 265.80 261.19 265.50 165,253 +4.77(+1.83%)
Aug 11, 2022 266.41 267.59 260.47 260.72 168,648 -3.67(-1.39%)
Aug 10, 2022 264.61 267.45 262.02 264.39 314,919 +4.41(+1.70%)
Aug 09, 2022 263.59 265.27 256.31 259.98 409,439 -3.61(-1.37%)
Aug 08, 2022 260.73 264.87 259.60 263.59 358,824 +4.59(+1.77%)
Aug 05, 2022 263.06 264.42 257.64 259.00 202,987 -5.10(-1.93%)
Aug 04, 2022 261.14 267.86 259.17 264.10 356,747 +2.98(+1.14%)
Aug 03, 2022 264.70 264.80 253.88 261.12 395,153 -5.29(-1.99%)
Aug 02, 2022 263.67 271.99 262.10 266.41 228,637 +3.03(+1.15%)
Aug 01, 2022 263.85 268.02 260.72 263.38 309,026 -1.35(-0.51%)
Jul 29, 2022 260.77 264.98 259.02 264.73 315,107 +3.31(+1.27%)
Jul 28, 2022 253.54 262.77 250.99 261.42 414,287 +8.96(+3.55%)
Jul 27, 2022 252.33 254.77 249.97 252.46 313,098 +1.82(+0.73%)
Jul 26, 2022 256.34 257.73 250.35 250.64 283,433 -8.15(-3.15%)
Jul 25, 2022 264.73 265.12 256.10 258.80 476,038 -5.99(-2.26%)
Jul 22, 2022 266.71 271.62 262.93 264.79 403,764 +0.17(+0.06%)
Jul 21, 2022 262.93 266.36 256.49 264.62 572,844 +3.19(+1.22%)
Jul 20, 2022 260.56 267.81 255.56 261.44 544,747 -7.17(-2.67%)
Jul 19, 2022 262.47 268.99 258.38 268.60 521,405 +7.64(+2.93%)
Jul 18, 2022 261.61 266.99 259.38 260.96 277,457 +0.34(+0.13%)
Jul 15, 2022 256.06 261.42 254.41 260.61 262,411 +6.13(+2.41%)
Jul 14, 2022 252.03 255.22 249.03 254.48 318,955 +0.82(+0.32%)
Jul 13, 2022 247.81 256.82 246.56 253.66 244,943 +2.73(+1.09%)
Jul 12, 2022 257.73 261.40 250.35 250.94 243,700 -5.07(-1.98%)
Jul 11, 2022 257.62 259.58 254.83 256.01 179,020 -4.15(-1.60%)
Jul 08, 2022 260.56 265.47 257.83 260.16 208,271 -1.44(-0.55%)
Jul 07, 2022 252.51 262.05 252.51 261.60 303,300 +7.77(+3.06%)
Jul 06, 2022 260.48 261.15 252.59 253.83 395,037 -5.02(-1.94%)
Jul 05, 2022 252.19 258.87 248.59 258.85 393,214 +6.84(+2.72%)
Jul 01, 2022 251.75 253.01 244.12 252.01 392,831 +1.72(+0.69%)
Jun 30, 2022 254.07 257.26 249.08 250.29 393,891 -4.38(-1.72%)
Jun 29, 2022 260.91 262.34 253.70 254.67 319,307 -5.03(-1.93%)
Jun 28, 2022 266.44 267.81 254.78 259.69 412,619 -6.23(-2.34%)
Jun 27, 2022 271.86 271.86 264.11 265.92 277,450 -5.51(-2.03%)
Jun 24, 2022 269.29 274.01 266.28 271.44 1,022,358 +4.80(+1.80%)
Jun 23, 2022 264.56 268.46 263.23 266.64 229,275 +3.61(+1.37%)
Jun 22, 2022 259.24 265.74 256.19 263.03 200,216 +3.23(+1.24%)
Jun 21, 2022 261.22 263.22 257.19 259.80 210,294 +1.50(+0.58%)
Jun 17, 2022 262.99 267.15 257.46 258.31 526,064 -4.80(-1.82%)
Jun 16, 2022 258.25 264.17 254.15 263.11 224,151 -0.90(-0.34%)
Jun 15, 2022 264.18 267.79 260.43 264.01 185,261 +1.52(+0.58%)
Jun 14, 2022 262.17 265.33 261.23 262.48 173,034 +0.68(+0.26%)
Jun 13, 2022 260.15 264.92 259.11 261.80 241,933 -5.97(-2.23%)
Jun 10, 2022 263.62 268.68 259.95 267.77 224,619 -0.12(-0.04%)
Jun 09, 2022 275.36 275.36 267.81 267.89 187,244 -6.84(-2.49%)
Jun 08, 2022 276.40 277.29 272.29 274.73 256,966 -3.40(-1.22%)
Jun 07, 2022 272.71 278.86 271.46 278.13 144,067 +2.99(+1.09%)
Jun 06, 2022 277.56 282.34 274.58 275.14 168,289 +2.88(+1.06%)
Jun 03, 2022 279.10 279.10 271.16 272.26 259,303 -8.71(-3.10%)
Jun 02, 2022 272.07 281.21 268.89 280.97 232,571 +10.25(+3.78%)
Jun 01, 2022 273.43 279.38 269.15 270.72 325,170 -4.66(-1.69%)
May 31, 2022 277.99 279.79 269.14 275.39 621,061 -6.07(-2.16%)
May 27, 2022 278.19 284.10 278.18 281.46 208,180 +5.64(+2.05%)
May 26, 2022 272.52 276.73 270.52 275.82 220,968 +5.45(+2.02%)
May 25, 2022 270.11 273.56 267.27 270.36 319,758 -2.43(-0.89%)
May 24, 2022 274.02 274.87 266.50 272.79 348,167 -3.74(-1.35%)
May 23, 2022 273.99 280.05 267.44 276.53 514,493 +3.46(+1.27%)
May 20, 2022 263.03 273.43 262.79 273.07 405,156 +11.12(+4.24%)
May 19, 2022 244.59 264.84 244.40 261.95 435,577 +17.36(+7.10%)
May 18, 2022 251.34 253.20 243.45 244.59 304,559 -9.90(-3.89%)
May 17, 2022 254.07 256.19 250.38 254.49 204,405 +2.36(+0.93%)
May 16, 2022 255.62 258.48 250.97 252.14 336,195 -5.36(-2.08%)
May 13, 2022 254.40 259.81 253.34 257.50 296,668 +5.98(+2.38%)
May 12, 2022 245.85 254.00 244.51 251.51 244,093 +4.19(+1.70%)
May 11, 2022 248.42 253.09 244.81 247.32 237,194 -2.49(-1.00%)
May 10, 2022 254.19 255.08 244.31 249.81 323,016 -1.46(-0.58%)
May 09, 2022 254.90 258.47 250.15 251.27 613,683 -7.85(-3.03%)
May 06, 2022 267.88 267.88 256.63 259.12 362,226 -10.69(-3.96%)
May 05, 2022 270.65 275.86 264.92 269.80 509,626 -4.66(-1.70%)
May 04, 2022 260.43 277.13 258.97 274.47 728,181 +15.31(+5.91%)
May 03, 2022 255.02 261.95 252.25 259.16 381,906 +4.23(+1.66%)
May 02, 2022 258.51 262.73 251.27 254.92 432,269 -2.11(-0.82%)
Apr 29, 2022 262.48 266.88 256.79 257.03 443,109 -7.72(-2.92%)
Apr 28, 2022 255.93 266.50 252.63 264.75 434,668 +10.00(+3.93%)
Apr 27, 2022 254.22 258.30 254.22 254.75 372,275 +0.45(+0.18%)
Apr 26, 2022 262.95 263.26 253.83 254.30 423,821 -6.96(-2.66%)
Apr 25, 2022 257.27 263.58 254.54 261.26 459,316 +1.97(+0.76%)
Apr 22, 2022 266.14 269.89 258.77 259.29 536,264 -6.78(-2.55%)
Apr 21, 2022 271.76 273.09 264.53 266.07 573,417 -1.02(-0.38%)
Apr 20, 2022 254.53 272.15 254.53 267.09 932,185 +9.96(+3.88%)
Apr 19, 2022 251.63 257.25 250.62 257.13 1,322,914 +6.43(+2.56%)
Apr 18, 2022 257.62 258.81 249.86 250.70 449,308 -8.12(-3.14%)
Apr 14, 2022 267.66 270.01 258.68 258.82 339,540 -5.98(-2.26%)
Apr 13, 2022 266.20 269.20 262.94 264.80 705,973 -2.31(-0.87%)
Apr 12, 2022 274.64 278.55 266.69 267.11 429,391 -6.72(-2.45%)
Apr 11, 2022 271.16 278.49 270.99 273.83 529,207 -0.21(-0.08%)
Apr 08, 2022 278.07 283.58 273.69 274.04 346,274 -6.03(-2.15%)
Apr 07, 2022 279.35 287.33 272.45 280.07 617,675 -0.57(-0.20%)
Apr 06, 2022 293.94 299.43 276.70 280.64 1,027,441 -19.28(-6.43%)
Apr 05, 2022 322.18 324.03 298.29 299.92 953,571 -36.96(-10.97%)
Apr 04, 2022 332.93 341.68 332.53 336.89 417,144 +5.92(+1.79%)
Apr 01, 2022 332.69 337.05 324.37 330.97 347,522 -0.74(-0.22%)
Mar 31, 2022 337.98 343.71 330.65 331.71 442,537 -6.54(-1.93%)
Mar 30, 2022 347.12 347.60 336.83 338.25 352,052 -10.14(-2.91%)
Mar 29, 2022 353.84 358.89 344.93 348.39 318,971 -2.37(-0.68%)
Mar 28, 2022 344.65 350.78 342.54 350.76 260,793 +7.65(+2.23%)
Mar 25, 2022 349.75 349.75 342.87 343.11 274,729 -1.67(-0.48%)
Mar 24, 2022 338.14 347.08 335.94 344.77 224,923 +6.82(+2.02%)
Mar 23, 2022 341.69 347.97 333.22 337.96 311,196 -5.69(-1.66%)
Mar 22, 2022 340.02 346.38 334.17 343.65 379,219 +3.68(+1.08%)
Mar 21, 2022 344.48 346.97 336.70 339.98 302,277 -5.03(-1.46%)
Mar 18, 2022 345.90 348.22 341.99 345.01 532,405 -0.49(-0.14%)
Mar 17, 2022 343.89 348.59 341.94 345.50 279,958 -0.07(-0.02%)
Mar 16, 2022 343.42 351.11 336.83 345.56 300,812 +6.73(+1.99%)
Mar 15, 2022 337.66 342.15 334.44 338.84 190,118 +3.58(+1.07%)
Mar 14, 2022 337.63 341.89 332.50 335.26 208,593 +1.22(+0.36%)
Mar 11, 2022 337.09 337.40 332.24 334.04 241,434 -0.20(-0.06%)
Mar 10, 2022 341.68 373.12 324.80 334.24 326,737 -5.50(-1.62%)
Mar 09, 2022 337.18 341.46 331.44 339.74 306,434 +7.29(+2.19%)
Mar 08, 2022 342.97 343.75 331.66 332.45 301,280 -12.70(-3.68%)
Mar 07, 2022 360.33 362.33 344.87 345.15 365,334 -13.98(-3.89%)
Mar 04, 2022 352.14 360.43 346.75 359.14 292,441 +7.46(+2.12%)
Mar 03, 2022 369.51 369.55 347.60 351.68 386,766 -17.43(-4.72%)
Mar 02, 2022 370.59 370.61 361.54 369.11 197,901 -1.30(-0.35%)
Mar 01, 2022 370.51 380.39 367.28 370.41 292,622 -1.50(-0.40%)
Feb 28, 2022 366.83 376.15 366.83 371.91 288,905 +2.06(+0.56%)
Feb 25, 2022 367.91 371.23 364.67 369.85 186,818 +2.26(+0.62%)
Feb 24, 2022 349.75 368.62 346.67 367.59 254,877 +8.37(+2.33%)
Feb 23, 2022 365.32 368.17 358.75 359.22 186,453 -4.61(-1.27%)
Feb 22, 2022 360.95 368.99 357.33 363.84 231,045 +1.11(+0.31%)
Feb 18, 2022 362.72 0 -2.80(-0.77%)
Feb 17, 2022 362.51 369.45 359.56 365.52 150,307 +0.10(+0.03%)
Feb 16, 2022 371.69 372.95 361.56 365.43 212,791 -6.88(-1.85%)
Feb 15, 2022 362.52 372.59 362.52 372.31 243,993 +11.22(+3.11%)
Feb 14, 2022 368.41 371.82 358.96 361.09 323,006 -7.48(-2.03%)
Feb 11, 2022 361.95 369.51 357.59 368.56 379,802 +7.97(+2.21%)
Feb 10, 2022 355.69 363.59 355.00 360.60 266,000 -1.12(-0.31%)
Feb 09, 2022 362.34 366.58 356.22 361.72 328,903 +2.82(+0.79%)
Feb 08, 2022 356.06 359.67 346.57 358.90 360,719 -1.52(-0.42%)
Feb 07, 2022 357.06 368.43 357.06 360.42 320,362 +3.54(+0.99%)
Feb 04, 2022 337.61 362.39 337.12 356.88 459,606 +16.34(+4.80%)
Feb 03, 2022 331.91 342.87 340.54 247,485 +5.51(+1.64%)
Feb 02, 2022 369.27 369.27 333.47 335.03 329,360 -6.29(-1.84%)
Feb 01, 2022 335.39 343.77 331.39 341.32 271,535 +6.07(+1.81%)
Jan 31, 2022 328.55 335.49 335.25 372,002 +8.93(+2.74%)
Jan 28, 2022 322.55 327.38 312.56 326.32 409,724 +5.05(+1.57%)
Jan 27, 2022 320.81 329.47 315.07 321.27 478,500 -2.46(-0.76%)
Jan 26, 2022 362.99 362.99 322.08 323.73 652,233 -18.84(-5.50%)
Jan 25, 2022 350.97 350.97 337.66 342.57 391,217 -12.86(-3.62%)
Jan 24, 2022 350.49 356.66 343.11 355.43 344,639 +0.62(+0.18%)
Jan 21, 2022 360.33 362.52 352.65 354.81 300,701 -4.58(-1.28%)
Jan 20, 2022 367.38 368.48 358.61 359.39 275,075 -4.02(-1.11%)
Jan 19, 2022 350.84 363.70 350.84 363.41 295,251 +8.28(+2.33%)
Jan 18, 2022 356.46 357.47 349.65 355.13 259,658 -6.45(-1.78%)
Jan 14, 2022 361.58 0 +7.42(+2.09%)
Jan 13, 2022 360.89 365.30 353.16 354.17 179,606 -7.25(-2.01%)
Jan 12, 2022 368.51 369.79 358.48 361.42 240,092 -8.92(-2.41%)
Jan 11, 2022 370.46 373.68 363.00 370.34 185,663 -0.26(-0.07%)
Jan 10, 2022 365.81 370.88 358.34 370.60 220,006 +2.01(+0.55%)
Jan 07, 2022 362.23 369.86 361.61 368.59 205,011 +5.25(+1.44%)
Jan 06, 2022 363.08 366.89 357.80 363.34 237,750 -5.53(-1.50%)
Jan 05, 2022 381.38 385.06 368.50 368.87 210,251 -14.93(-3.89%)
Jan 04, 2022 385.42 389.60 374.88 383.80 300,957 -2.38(-0.62%)
Jan 03, 2022 400.07 401.73 384.55 386.17 183,525 -14.07(-3.52%)
Dec 31, 2021 401.45 403.86 398.68 400.25 103,717 -1.35(-0.34%)
Dec 30, 2021 401.65 404.43 400.81 401.60 79,050 +1.28(+0.32%)
Dec 29, 2021 403.79 405.90 398.14 400.31 109,905 -2.76(-0.69%)
Dec 28, 2021 404.12 408.09 402.38 403.08 97,780 +0.55(+0.14%)
Dec 27, 2021 400.27 405.64 396.98 402.52 143,076 +2.86(+0.72%)
Dec 23, 2021 401.12 408.93 398.65 399.66 168,371 +1.60(+0.40%)
Dec 22, 2021 401.00 401.00 393.16 398.06 158,369 -2.47(-0.62%)
Dec 21, 2021 398.02 402.66 394.51 400.53 215,893 +7.88(+2.01%)
Dec 20, 2021 393.94 399.19 388.85 392.65 196,931 -6.77(-1.70%)
Dec 17, 2021 396.58 407.76 392.28 399.42 668,908 +1.98(+0.50%)
Dec 16, 2021 403.46 411.27 391.76 397.43 420,637 -5.67(-1.41%)
Dec 15, 2021 388.86 404.21 384.89 403.11 395,363 +17.79(+4.62%)
Dec 14, 2021 390.68 391.71 380.30 385.32 293,085 -5.78(-1.48%)
Dec 13, 2021 375.26 393.16 374.21 391.10 457,913 +15.60(+4.15%)
Dec 10, 2021 371.32 376.76 367.64 375.50 251,494 +5.90(+1.60%)
Dec 09, 2021 374.41 377.53 367.89 369.60 224,051 -4.95(-1.32%)
Dec 08, 2021 370.97 376.84 365.61 374.55 375,179 +4.08(+1.10%)
Dec 07, 2021 354.52 374.51 354.52 370.48 441,134 +18.18(+5.16%)
Dec 06, 2021 339.51 355.01 334.53 352.30 356,739 +12.57(+3.70%)
Dec 03, 2021 339.96 343.92 336.74 339.72 340,794 -1.94(-0.57%)
Dec 02, 2021 336.04 344.07 336.04 341.66 361,109 +7.14(+2.14%)
Dec 01, 2021 345.54 347.49 334.43 334.52 268,588 -8.72(-2.54%)
Nov 30, 2021 341.54 349.17 337.46 343.24 738,078 -0.26(-0.08%)
Nov 29, 2021 352.13 353.44 343.17 343.50 237,220 -7.36(-2.10%)
Nov 26, 2021 349.58 355.44 349.01 350.86 209,363 -0.88(-0.25%)
Nov 24, 2021 352.99 355.54 349.57 351.73 175,229 -1.29(-0.37%)
Nov 23, 2021 357.58 357.58 347.70 353.03 212,289 -4.38(-1.23%)
Nov 22, 2021 349.55 359.03 345.49 357.41 306,207 +7.26(+2.07%)
Nov 19, 2021 357.58 358.68 349.94 350.15 284,829 -6.85(-1.92%)
Nov 18, 2021 371.96 358.67 356.98 357.00 384,504 -15.57(-4.18%)
Nov 17, 2021 382.84 382.84 372.11 372.57 227,259 -9.49(-2.48%)
Nov 16, 2021 381.89 383.13 377.97 382.06 269,514 +3.22(+0.85%)
Nov 15, 2021 378.83 381.47 376.60 378.84 222,649 +0.44(+0.12%)
Nov 12, 2021 373.39 382.59 373.39 378.40 237,791 +5.94(+1.59%)
Nov 11, 2021 377.54 377.54 371.38 372.46 165,563 -5.86(-1.55%)
Nov 10, 2021 376.81 378.32 173,060 +1.51(+0.40%)
Nov 09, 2021 379.03 383.09 375.26 376.81 215,740 -2.79(-0.74%)
Nov 08, 2021 380.47 381.20 374.25 379.61 208,819 +1.70(+0.45%)
Nov 05, 2021 381.13 381.38 374.69 377.90 299,927 -0.21(-0.06%)
Nov 04, 2021 396.09 397.13 376.69 378.12 418,943 -15.58(-3.96%)
Nov 03, 2021 398.46 398.46 391.04 393.70 202,624 -2.50(-0.63%)
Nov 02, 2021 398.05 401.17 394.15 396.20 163,475 -0.82(-0.21%)
Nov 01, 2021 397.19 397.07 392.88 397.01 166,268 -0.06(-0.01%)
Oct 29, 2021 395.17 397.68 392.25 397.07 266,926 +3.51(+0.89%)
Oct 28, 2021 392.89 399.25 389.97 393.57 133,719 +1.54(+0.39%)
Oct 27, 2021 391.91 395.02 387.64 392.02 278,668 -1.04(-0.26%)
Oct 26, 2021 398.56 392.61 393.06 160,165 -2.63(-0.67%)
Oct 25, 2021 405.63 405.63 395.33 395.69 112,537 -7.95(-1.97%)
Oct 22, 2021 398.08 404.86 396.95 403.64 161,430 +4.57(+1.14%)
Oct 21, 2021 391.88 405.79 391.63 399.07 364,228 +4.90(+1.24%)
Oct 20, 2021 409.37 412.00 388.37 394.18 280,470 -5.34(-1.34%)
Oct 19, 2021 396.32 399.52 393.95 399.52 287,228 +6.01(+1.53%)
Oct 18, 2021 390.77 394.47 389.40 393.51 208,531 -0.75(-0.19%)
Oct 15, 2021 394.40 399.06 393.03 394.26 160,392 +2.53(+0.64%)
Oct 14, 2021 388.01 392.94 387.38 391.73 230,924 +3.00(+0.77%)
Oct 13, 2021 386.74 392.39 384.93 388.73 313,470 +2.21(+0.57%)
Oct 12, 2021 392.36 395.49 386.26 386.51 214,335 -5.01(-1.28%)
Oct 11, 2021 397.14 403.94 391.27 391.53 122,646 -6.99(-1.75%)
Oct 08, 2021 406.32 406.72 398.50 398.51 116,740 -9.42(-2.31%)
Oct 07, 2021 402.91 413.48 402.91 407.93 239,098 +7.20(+1.80%)
Oct 06, 2021 403.71 406.46 392.25 400.73 569,747 -18.56(-4.43%)
Oct 05, 2021 407.85 421.82 407.19 419.29 337,353 +13.26(+3.27%)
Oct 04, 2021 405.17 408.97 397.68 406.02 251,574 +0.06(+0.01%)
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.