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

Marketaxess Holdings (NQ: MKTX )

206.11 +1.29 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2021 460.88 460.88 449.18 451.36 284,107 -8.32(-1.81%)
Jun 29, 2021 456.63 461.31 454.56 459.69 199,304 +2.45(+0.54%)
Jun 28, 2021 457.84 458.85 453.67 457.24 267,981 +1.62(+0.35%)
Jun 25, 2021 450.17 456.58 448.35 455.62 356,045 +6.72(+1.50%)
Jun 24, 2021 448.18 452.82 445.16 448.90 212,823 +3.15(+0.71%)
Jun 23, 2021 446.13 448.66 444.19 445.75 137,196 +0.01(+0.00%)
Jun 22, 2021 442.36 447.89 439.00 445.74 222,159 +2.54(+0.57%)
Jun 21, 2021 437.99 447.28 431.14 443.19 241,821 +5.51(+1.26%)
Jun 18, 2021 447.43 449.19 434.56 437.68 664,821 -11.25(-2.51%)
Jun 17, 2021 436.83 454.03 436.83 448.93 316,538 +11.42(+2.61%)
Jun 16, 2021 441.87 445.69 434.07 437.51 232,421 -3.08(-0.70%)
Jun 15, 2021 442.72 444.71 439.63 440.59 277,119 -2.13(-0.48%)
Jun 14, 2021 431.82 443.10 429.65 442.72 250,972 +13.49(+3.14%)
Jun 11, 2021 424.37 431.31 422.68 429.23 187,762 +7.76(+1.84%)
Jun 10, 2021 423.33 424.66 420.21 421.47 451,010 -0.71(-0.17%)
Jun 09, 2021 429.14 431.91 421.83 422.18 207,514 -6.95(-1.62%)
Jun 08, 2021 438.31 440.22 428.82 429.14 188,995 -7.62(-1.75%)
Jun 07, 2021 436.64 437.19 429.99 436.76 228,295 -1.60(-0.36%)
Jun 04, 2021 434.95 438.87 431.43 438.36 355,025 +5.86(+1.36%)
Jun 03, 2021 437.82 443.84 428.74 432.50 403,421 -15.82(-3.53%)
Jun 02, 2021 440.73 448.56 438.65 448.32 210,365 +5.97(+1.35%)
Jun 01, 2021 455.85 458.59 442.12 442.35 248,180 -11.89(-2.62%)
May 28, 2021 449.23 457.56 447.87 454.24 301,895 +4.39(+0.98%)
May 27, 2021 448.47 452.35 443.28 449.85 577,585 -0.71(-0.16%)
May 26, 2021 448.87 454.25 446.66 450.56 338,518 +4.13(+0.92%)
May 25, 2021 444.28 450.48 442.71 446.43 262,518 +2.06(+0.46%)
May 24, 2021 447.00 448.60 442.89 444.36 255,747 +0.40(+0.09%)
May 21, 2021 440.48 446.08 438.47 443.96 240,797 +4.92(+1.12%)
May 20, 2021 433.27 441.59 431.58 439.05 211,014 +7.59(+1.76%)
May 19, 2021 429.18 434.94 423.75 431.45 288,927 -3.47(-0.80%)
May 18, 2021 443.45 444.90 432.94 434.92 326,970 -8.17(-1.84%)
May 17, 2021 443.36 448.84 439.42 443.09 414,344 -1.18(-0.27%)
May 14, 2021 441.17 447.07 431.87 444.27 302,151 +3.97(+0.90%)
May 13, 2021 435.12 443.04 430.91 440.29 441,333 +7.20(+1.66%)
May 12, 2021 433.29 436.84 430.44 433.09 409,132 -3.13(-0.72%)
May 11, 2021 422.98 437.12 419.82 436.22 443,671 +8.68(+2.03%)
May 10, 2021 425.81 433.66 421.26 427.55 363,437 +2.55(+0.60%)
May 07, 2021 432.28 443.95 420.90 425.00 615,976 -1.40(-0.33%)
May 06, 2021 438.78 443.57 422.13 426.40 623,266 -17.51(-3.94%)
May 05, 2021 462.60 463.20 443.25 443.91 373,147 -16.90(-3.67%)
May 04, 2021 473.79 473.79 460.11 460.81 273,118 -14.27(-3.00%)
May 03, 2021 476.72 478.64 474.01 475.08 204,858 +0.21(+0.05%)
Apr 30, 2021 478.54 479.09 472.51 474.86 280,713 -7.11(-1.47%)
Apr 29, 2021 473.44 483.90 473.44 481.97 238,178 +6.22(+1.31%)
Apr 28, 2021 484.22 484.22 472.87 475.75 232,104 -6.10(-1.27%)
Apr 27, 2021 489.78 491.84 480.38 481.85 216,378 -9.29(-1.89%)
Apr 26, 2021 495.38 500.29 487.81 491.15 208,645 -2.19(-0.44%)
Apr 23, 2021 487.54 496.49 478.65 493.33 311,778 +4.45(+0.91%)
Apr 22, 2021 486.08 495.76 480.94 488.88 523,674 -19.80(-3.89%)
Apr 21, 2021 515.07 518.51 505.08 508.69 183,990 -5.71(-1.11%)
Apr 20, 2021 521.08 524.06 513.89 514.39 140,947 -4.38(-0.84%)
Apr 19, 2021 521.09 525.42 511.49 518.77 177,272 -1.29(-0.25%)
Apr 16, 2021 529.23 529.23 513.72 520.06 263,946 -4.08(-0.78%)
Apr 15, 2021 523.50 530.58 520.58 524.14 156,270 +4.19(+0.81%)
Apr 14, 2021 526.30 529.33 517.22 519.95 186,770 -4.71(-0.90%)
Apr 13, 2021 521.08 530.96 520.20 524.66 264,688 +4.11(+0.79%)
Apr 12, 2021 517.58 521.09 508.44 520.55 185,985 +0.87(+0.17%)
Apr 09, 2021 514.40 521.93 506.92 519.68 198,422 +2.99(+0.58%)
Apr 08, 2021 512.95 520.62 508.46 516.69 209,767 +10.18(+2.01%)
Apr 07, 2021 519.74 522.05 497.20 506.51 220,536 -11.71(-2.26%)
Apr 06, 2021 494.10 520.64 494.10 518.22 296,923 +12.70(+2.51%)
Apr 05, 2021 508.28 508.44 493.86 505.53 234,455 -0.27(-0.05%)
Apr 01, 2021 490.03 511.94 488.78 505.80 252,323 +21.74(+4.49%)
Mar 31, 2021 485.54 496.36 483.63 484.06 356,239 +2.11(+0.44%)
Mar 30, 2021 501.11 504.19 481.24 481.95 225,195 -20.35(-4.05%)
Mar 29, 2021 501.74 509.59 493.70 502.30 197,805 -1.09(-0.22%)
Mar 26, 2021 483.32 504.84 481.59 503.39 271,250 +19.53(+4.04%)
Mar 25, 2021 486.13 486.69 475.19 483.86 301,341 -3.13(-0.64%)
Mar 24, 2021 509.17 509.17 482.52 486.99 279,596 -24.49(-4.79%)
Mar 23, 2021 503.86 515.41 500.20 511.48 291,650 +4.70(+0.93%)
Mar 22, 2021 493.35 508.51 493.35 506.77 207,880 +10.85(+2.19%)
Mar 19, 2021 490.69 499.59 486.29 495.92 686,302 +8.46(+1.74%)
Mar 18, 2021 493.37 503.11 486.08 487.46 299,733 -11.26(-2.26%)
Mar 17, 2021 501.25 504.35 491.85 498.72 315,209 -3.80(-0.76%)
Mar 16, 2021 515.02 518.55 497.25 502.52 204,127 -8.26(-1.62%)
Mar 15, 2021 509.16 519.30 498.94 510.79 253,798 +6.26(+1.24%)
Mar 12, 2021 508.25 509.32 493.45 504.52 232,264 -4.72(-0.93%)
Mar 11, 2021 502.73 512.07 501.18 509.24 206,152 +6.83(+1.36%)
Mar 10, 2021 514.90 515.36 498.21 502.41 217,092 -7.10(-1.39%)
Mar 09, 2021 503.91 525.36 503.84 509.50 360,503 +10.81(+2.17%)
Mar 08, 2021 490.93 507.99 483.05 498.69 359,368 +8.36(+1.71%)
Mar 05, 2021 474.51 492.71 457.93 490.33 630,345 +18.90(+4.01%)
Mar 04, 2021 491.22 496.39 465.45 471.43 474,520 -23.74(-4.79%)
Mar 03, 2021 557.92 559.09 494.47 495.17 549,716 -67.59(-12.01%)
Mar 02, 2021 565.80 570.71 558.24 562.77 252,454 -0.18(-0.03%)
Mar 01, 2021 550.88 564.82 548.12 562.95 248,870 +22.49(+4.16%)
Feb 26, 2021 536.32 545.59 528.01 540.47 290,794 +4.05(+0.76%)
Feb 25, 2021 530.53 541.55 528.95 536.41 230,501 +6.13(+1.16%)
Feb 24, 2021 528.99 533.45 521.08 530.28 232,323 -3.58(-0.67%)
Feb 23, 2021 516.46 537.52 515.34 533.86 415,112 +7.85(+1.49%)
Feb 22, 2021 531.90 531.90 514.50 526.01 247,916 -8.88(-1.66%)
Feb 19, 2021 533.14 542.46 530.54 534.89 250,677 +6.34(+1.20%)
Feb 18, 2021 517.92 528.69 516.54 528.56 172,691 +7.76(+1.49%)
Feb 17, 2021 516.75 526.81 512.85 520.80 251,553 -1.76(-0.34%)
Feb 16, 2021 538.14 541.09 517.40 522.56 278,909 -14.61(-2.72%)
Feb 12, 2021 532.28 538.03 529.30 537.17 168,592 +6.64(+1.25%)
Feb 11, 2021 542.44 545.00 526.28 530.53 203,398 -8.04(-1.49%)
Feb 10, 2021 545.73 545.73 534.62 538.57 177,012 -3.66(-0.68%)
Feb 09, 2021 551.29 556.25 536.68 542.24 207,667 -10.99(-1.99%)
Feb 08, 2021 555.75 559.45 547.02 553.22 180,976 -1.88(-0.34%)
Feb 05, 2021 554.41 558.34 548.53 555.10 181,866 +5.30(+0.96%)
Feb 04, 2021 547.66 556.25 542.62 549.80 178,934 +2.32(+0.42%)
Feb 03, 2021 563.76 570.86 545.93 547.48 273,343 -15.83(-2.81%)
Feb 02, 2021 551.55 572.18 551.55 563.31 301,220 +11.05(+2.00%)
Feb 01, 2021 533.63 558.72 529.18 552.26 379,496 +27.16(+5.17%)
Jan 29, 2021 520.53 526.97 512.06 525.10 315,847 +4.09(+0.78%)
Jan 28, 2021 514.65 530.16 514.65 521.01 435,124 +2.06(+0.40%)
Jan 27, 2021 491.03 522.34 486.49 518.95 723,891 +23.91(+4.83%)
Jan 26, 2021 495.13 498.14 488.68 495.05 362,597 +0.45(+0.09%)
Jan 25, 2021 495.76 501.19 487.64 494.60 295,311 -0.34(-0.07%)
Jan 22, 2021 502.01 504.43 494.29 494.94 333,045 -4.30(-0.86%)
Jan 21, 2021 504.30 504.30 494.37 499.24 227,061 -3.15(-0.63%)
Jan 20, 2021 501.02 503.48 493.28 502.39 295,980 +1.44(+0.29%)
Jan 19, 2021 518.06 518.06 494.43 500.95 432,190 -6.90(-1.36%)
Jan 15, 2021 497.69 514.47 495.24 507.85 435,409 +10.60(+2.13%)
Jan 14, 2021 520.57 520.57 495.64 497.25 278,529 -23.54(-4.52%)
Jan 13, 2021 512.88 522.35 505.87 520.79 251,380 +7.42(+1.45%)
Jan 12, 2021 524.94 529.79 509.57 513.37 396,666 -14.61(-2.77%)
Jan 11, 2021 532.88 533.89 525.72 527.97 171,535 -8.13(-1.52%)
Jan 08, 2021 533.94 544.35 530.92 536.10 179,910 +2.80(+0.52%)
Jan 07, 2021 527.99 541.83 524.81 533.30 257,131 +4.01(+0.76%)
Jan 06, 2021 529.87 537.84 520.41 529.29 381,071 -8.90(-1.65%)
Jan 05, 2021 546.54 548.78 529.51 538.20 239,195 -8.28(-1.52%)
Jan 04, 2021 558.73 566.89 542.88 546.48 289,406 -7.55(-1.36%)
Dec 31, 2020 554.04 554.04 554.04 203,161 +8.05(+1.47%)
Dec 30, 2020 551.55 556.53 544.13 545.99 203,161 -2.45(-0.45%)
Dec 29, 2020 553.49 554.97 544.09 548.43 148,359 -0.95(-0.17%)
Dec 28, 2020 563.10 563.10 542.98 549.38 223,876 -7.10(-1.28%)
Dec 24, 2020 559.78 565.80 551.41 556.48 152,516 +0.11(+0.02%)
Dec 23, 2020 577.27 584.00 555.26 556.38 184,538 -16.85(-2.94%)
Dec 22, 2020 563.35 573.67 561.38 573.22 327,666 +11.54(+2.05%)
Dec 21, 2020 558.97 562.62 544.02 561.69 412,784 -0.43(-0.08%)
Dec 18, 2020 562.83 563.84 555.04 562.12 476,705 +1.49(+0.26%)
Dec 17, 2020 547.20 562.18 546.63 560.63 260,793 +16.36(+3.01%)
Dec 16, 2020 540.90 546.89 535.24 544.27 324,169 +6.52(+1.21%)
Dec 15, 2020 536.84 540.70 529.47 537.75 299,852 +2.56(+0.48%)
Dec 14, 2020 537.58 558.15 533.86 535.19 425,169 +3.38(+0.64%)
Dec 11, 2020 535.29 545.38 522.47 531.81 281,656 -3.80(-0.71%)
Dec 10, 2020 546.20 550.32 529.78 535.61 254,603 -12.71(-2.32%)
Dec 09, 2020 546.06 552.65 541.11 548.32 299,435 -1.30(-0.24%)
Dec 08, 2020 549.74 552.79 544.43 549.62 628,330 -3.82(-0.69%)
Dec 07, 2020 523.71 554.51 523.71 553.43 560,075 +29.88(+5.71%)
Dec 04, 2020 542.33 557.22 520.46 523.55 494,830 -15.98(-2.96%)
Dec 03, 2020 529.56 546.57 525.64 539.54 504,269 +14.42(+2.75%)
Dec 02, 2020 529.77 532.62 520.40 525.12 381,667 -5.66(-1.07%)
Dec 01, 2020 531.93 533.44 522.87 530.78 276,809 +7.21(+1.38%)
Nov 30, 2020 515.47 525.86 510.81 523.57 340,329 +5.14(+0.99%)
Nov 27, 2020 500.12 519.48 500.12 518.43 140,571 +18.97(+3.80%)
Nov 25, 2020 503.44 508.27 492.42 499.45 288,453 -3.99(-0.79%)
Nov 24, 2020 507.04 519.50 500.64 503.44 321,167 -1.41(-0.28%)
Nov 23, 2020 535.21 535.36 503.02 504.85 200,527 -25.47(-4.80%)
Nov 20, 2020 512.85 532.39 509.86 530.32 357,966 +11.57(+2.23%)
Nov 19, 2020 502.77 523.43 496.93 518.75 425,523 +21.32(+4.29%)
Nov 18, 2020 500.34 505.73 491.46 497.43 259,254 -1.78(-0.36%)
Nov 17, 2020 507.83 507.83 494.29 499.20 257,461 -7.67(-1.51%)
Nov 16, 2020 513.09 513.09 488.09 506.87 267,116 -0.91(-0.18%)
Nov 13, 2020 524.07 525.75 504.65 507.79 232,740 -11.54(-2.22%)
Nov 12, 2020 534.32 534.49 516.42 519.32 168,367 -9.81(-1.85%)
Nov 11, 2020 520.79 531.27 509.84 529.13 250,601 +19.29(+3.78%)
Nov 10, 2020 510.86 514.57 491.79 509.83 333,834 -9.52(-1.83%)
Nov 09, 2020 586.33 588.89 518.58 519.35 364,371 -42.47(-7.56%)
Nov 06, 2020 563.51 574.69 550.30 561.82 149,479 -1.93(-0.34%)
Nov 05, 2020 569.32 584.71 563.26 563.75 285,111 +1.21(+0.22%)
Nov 04, 2020 532.81 567.64 528.76 562.54 250,477 +39.02(+7.45%)
Nov 03, 2020 526.68 529.44 519.37 523.52 237,268 +0.87(+0.17%)
Nov 02, 2020 528.10 536.21 517.58 522.64 316,216 -0.06(-0.01%)
Oct 30, 2020 533.85 539.64 516.64 522.70 319,164 -16.50(-3.06%)
Oct 29, 2020 540.08 547.48 533.78 539.20 214,561 -1.12(-0.21%)
Oct 28, 2020 550.75 550.75 532.49 540.33 307,426 -15.50(-2.79%)
Oct 27, 2020 528.64 558.35 523.69 555.83 303,741 +24.92(+4.69%)
Oct 26, 2020 541.52 542.26 525.44 530.91 202,782 -11.25(-2.08%)
Oct 23, 2020 550.01 551.43 536.80 542.16 179,169 -8.21(-1.49%)
Oct 22, 2020 545.81 555.30 541.87 550.37 228,522 +9.01(+1.66%)
Oct 21, 2020 539.13 553.08 536.98 541.36 182,302 +7.85(+1.47%)
Oct 20, 2020 526.74 541.59 524.95 533.51 238,388 +10.41(+1.99%)
Oct 19, 2020 525.28 533.03 521.22 523.10 162,266 +1.15(+0.22%)
Oct 16, 2020 527.08 531.24 519.40 521.95 194,013 -2.34(-0.45%)
Oct 15, 2020 515.06 527.80 512.79 524.28 180,244 +4.90(+0.94%)
Oct 14, 2020 524.79 529.88 518.26 519.38 147,912 -4.52(-0.86%)
Oct 13, 2020 518.07 526.11 518.07 523.90 210,769 +7.62(+1.48%)
Oct 12, 2020 509.53 520.27 507.47 516.28 201,746 +9.87(+1.95%)
Oct 09, 2020 504.28 508.54 503.82 506.41 114,222 +3.52(+0.70%)
Oct 08, 2020 497.64 503.85 496.34 502.88 128,156 +7.94(+1.61%)
Oct 07, 2020 489.87 497.56 489.73 494.94 256,558 +11.30(+2.34%)
Oct 06, 2020 484.60 486.38 477.66 483.64 201,823 +1.26(+0.26%)
Oct 05, 2020 474.22 483.14 472.13 482.38 205,021 +14.32(+3.06%)
Oct 02, 2020 463.65 475.31 458.44 468.06 174,014 -0.44(-0.09%)
Oct 01, 2020 469.41 473.16 466.01 468.50 177,253 +1.34(+0.29%)
Sep 30, 2020 472.91 477.83 463.59 467.16 279,102 -3.72(-0.79%)
Sep 29, 2020 459.50 476.46 458.89 470.88 338,463 +9.10(+1.97%)
Sep 28, 2020 453.18 463.80 450.83 461.78 249,827 +10.62(+2.35%)
Sep 25, 2020 437.18 451.70 437.18 451.16 157,314 +12.59(+2.87%)
Sep 24, 2020 434.80 449.70 434.41 438.57 208,525 +2.58(+0.59%)
Sep 23, 2020 436.36 444.65 433.90 435.99 215,443 +2.44(+0.56%)
Sep 22, 2020 429.50 433.68 423.97 433.56 256,539 +3.83(+0.89%)
Sep 21, 2020 421.31 430.41 421.31 429.73 305,671 +4.21(+0.99%)
Sep 18, 2020 433.45 435.93 424.77 425.51 393,594 -8.56(-1.97%)
Sep 17, 2020 444.30 444.30 430.91 434.08 268,987 -14.00(-3.12%)
Sep 16, 2020 454.80 458.55 447.54 448.08 181,214 -2.08(-0.46%)
Sep 15, 2020 450.01 451.58 447.81 450.15 194,360 +2.14(+0.48%)
Sep 14, 2020 444.21 451.46 444.17 448.01 276,170 +8.52(+1.94%)
Sep 11, 2020 441.44 446.02 435.13 439.49 171,952 +1.49(+0.34%)
Sep 10, 2020 448.23 453.63 437.18 438.00 197,669 -6.93(-1.56%)
Sep 09, 2020 443.48 449.85 436.91 444.93 216,388 +8.78(+2.01%)
Sep 08, 2020 435.88 441.37 427.90 436.15 368,880 -4.69(-1.06%)
Sep 04, 2020 455.03 456.02 437.50 440.83 255,455 -16.28(-3.56%)
Sep 03, 2020 474.57 474.94 453.59 457.11 217,767 -22.18(-4.63%)
Sep 02, 2020 474.77 484.24 472.92 479.28 241,500 +3.56(+0.75%)
Sep 01, 2020 474.84 476.35 471.87 475.72 149,007 +4.35(+0.92%)
Aug 31, 2020 470.12 477.27 469.87 471.38 286,896 +1.52(+0.32%)
Aug 28, 2020 486.57 486.57 468.52 469.86 163,396 -11.48(-2.38%)
Aug 27, 2020 480.46 491.58 479.56 481.33 136,926 -3.11(-0.64%)
Aug 26, 2020 472.68 489.87 469.90 484.44 188,138 +14.47(+3.08%)
Aug 25, 2020 471.87 472.44 465.13 469.97 136,644 -4.84(-1.02%)
Aug 24, 2020 484.88 486.10 472.16 474.81 116,585 -10.05(-2.07%)
Aug 21, 2020 488.94 489.58 483.99 484.86 159,891 -1.48(-0.31%)
Aug 20, 2020 479.06 489.38 478.25 486.35 185,599 +9.21(+1.93%)
Aug 19, 2020 490.62 491.72 476.45 477.14 160,805 -6.94(-1.43%)
Aug 18, 2020 485.52 486.96 482.88 484.08 111,805 -1.51(-0.31%)
Aug 17, 2020 480.36 487.52 479.90 485.59 219,180 +3.97(+0.82%)
Aug 14, 2020 486.72 487.78 479.75 481.62 109,790 -0.25(-0.05%)
Aug 13, 2020 477.04 483.13 469.20 481.87 130,095 +4.09(+0.86%)
Aug 12, 2020 467.58 480.71 467.58 477.78 171,202 +9.46(+2.02%)
Aug 11, 2020 468.89 473.99 456.97 468.32 204,987 +0.12(+0.02%)
Aug 10, 2020 493.63 493.63 466.17 468.21 285,039 -24.76(-5.02%)
Aug 07, 2020 485.70 495.30 485.70 492.97 211,642 +4.41(+0.90%)
Aug 06, 2020 490.33 493.67 486.16 488.56 112,086 -6.25(-1.26%)
Aug 05, 2020 489.71 495.70 487.30 494.80 124,303 +1.38(+0.28%)
Aug 04, 2020 492.20 497.24 487.55 493.43 215,792 -2.35(-0.47%)
Aug 03, 2020 504.40 509.60 494.70 495.77 157,947 -4.86(-0.97%)
Jul 31, 2020 501.97 502.85 489.83 500.63 122,923 +0.15(+0.03%)
Jul 30, 2020 494.31 501.67 489.60 500.48 145,739 -0.81(-0.16%)
Jul 29, 2020 494.93 502.84 494.93 501.30 102,644 +7.55(+1.53%)
Jul 28, 2020 501.75 501.91 487.05 493.75 152,105 -11.05(-2.19%)
Jul 27, 2020 493.50 505.80 493.39 504.80 173,626 +14.72(+3.00%)
Jul 24, 2020 492.93 496.07 485.44 490.08 209,413 -3.26(-0.66%)
Jul 23, 2020 514.59 515.51 491.07 493.34 251,622 -17.37(-3.40%)
Jul 22, 2020 494.14 520.12 494.14 510.71 344,899 -6.14(-1.19%)
Jul 21, 2020 517.47 519.38 514.86 516.86 296,466 -0.58(-0.11%)
Jul 20, 2020 518.03 523.52 516.10 517.44 454,773 +1.46(+0.28%)
Jul 17, 2020 518.61 519.58 513.47 515.98 168,851 +1.73(+0.34%)
Jul 16, 2020 511.92 523.15 509.37 514.25 167,143 -1.07(-0.21%)
Jul 15, 2020 509.48 518.65 503.86 515.32 196,670 +9.34(+1.85%)
Jul 14, 2020 501.50 506.26 490.61 505.98 248,722 +4.50(+0.90%)
Jul 13, 2020 524.48 525.96 499.16 501.47 237,975 -19.05(-3.66%)
Jul 10, 2020 530.47 532.88 519.05 520.52 176,076 -11.03(-2.07%)
Jul 09, 2020 530.02 544.21 527.08 531.55 137,092 +4.06(+0.77%)
Jul 08, 2020 522.57 529.04 520.34 527.49 222,967 +10.91(+2.11%)
Jul 07, 2020 501.38 521.15 500.63 516.58 218,712 +11.99(+2.38%)
Jul 06, 2020 493.52 514.90 493.35 504.59 243,263 +18.32(+3.77%)
Jul 02, 2020 496.93 496.93 484.90 486.27 202,292 -4.00(-0.82%)
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.