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, 2022 254.95 258.15 249.94 251.15 392,540 -4.39(-1.72%)
Jun 29, 2022 261.81 263.24 254.57 255.55 318,212 -5.04(-1.94%)
Jun 28, 2022 267.36 268.73 255.65 260.59 411,203 -6.25(-2.34%)
Jun 27, 2022 272.79 272.79 265.02 266.84 276,498 -5.53(-2.03%)
Jun 24, 2022 270.21 274.95 267.20 272.37 1,018,850 +4.82(+1.80%)
Jun 23, 2022 265.47 269.38 264.14 267.55 228,489 +3.62(+1.37%)
Jun 22, 2022 260.13 266.65 257.07 263.93 199,529 +3.24(+1.24%)
Jun 21, 2022 262.12 264.13 258.07 260.70 209,573 +1.50(+0.58%)
Jun 17, 2022 263.89 268.07 258.34 259.20 524,259 -4.82(-1.82%)
Jun 16, 2022 259.14 265.08 255.03 264.01 223,382 -0.90(-0.34%)
Jun 15, 2022 265.09 268.71 261.32 264.92 184,625 +1.53(+0.58%)
Jun 14, 2022 263.07 266.24 262.13 263.38 172,440 +0.69(+0.26%)
Jun 13, 2022 261.05 265.83 260.00 262.70 241,103 -5.99(-2.23%)
Jun 10, 2022 264.53 269.60 260.84 268.69 223,849 -0.12(-0.04%)
Jun 09, 2022 276.31 276.31 268.73 268.81 186,602 -6.87(-2.49%)
Jun 08, 2022 277.36 278.25 273.22 275.68 256,085 -3.41(-1.22%)
Jun 07, 2022 273.65 279.82 272.39 279.09 143,573 +3.00(+1.09%)
Jun 06, 2022 278.51 283.31 275.53 276.09 167,711 +2.89(+1.06%)
Jun 03, 2022 280.06 280.06 272.10 273.19 258,414 -8.74(-3.10%)
Jun 02, 2022 273.01 282.18 269.82 281.94 231,773 +10.28(+3.78%)
Jun 01, 2022 274.37 280.35 270.07 271.65 324,054 -4.68(-1.69%)
May 31, 2022 278.94 280.75 270.07 276.33 618,931 -6.09(-2.16%)
May 27, 2022 279.15 285.07 279.14 282.43 207,466 +5.66(+2.05%)
May 26, 2022 273.46 277.68 271.45 276.77 220,210 +5.47(+2.02%)
May 25, 2022 271.04 274.50 268.19 271.29 318,661 -2.43(-0.89%)
May 24, 2022 274.96 275.81 267.42 273.73 346,972 -3.76(-1.35%)
May 23, 2022 274.93 281.01 268.36 277.48 512,728 +3.47(+1.27%)
May 20, 2022 263.93 274.37 263.70 274.01 403,766 +11.15(+4.24%)
May 19, 2022 245.43 265.75 245.25 262.86 434,083 +17.42(+7.10%)
May 18, 2022 252.20 254.07 244.28 245.43 303,515 -9.94(-3.89%)
May 17, 2022 254.95 257.08 251.24 255.37 203,703 +2.36(+0.93%)
May 16, 2022 256.50 259.37 251.84 253.01 335,042 -5.38(-2.08%)
May 13, 2022 255.27 260.71 254.21 258.38 295,650 +6.00(+2.38%)
May 12, 2022 246.70 254.87 245.35 252.38 243,256 +4.21(+1.70%)
May 11, 2022 249.28 253.96 245.66 248.17 236,381 -2.50(-1.00%)
May 10, 2022 255.07 255.96 245.15 250.67 321,908 -1.46(-0.58%)
May 09, 2022 255.78 259.36 251.01 252.13 611,578 -7.88(-3.03%)
May 06, 2022 268.80 268.80 257.52 260.01 360,983 -10.72(-3.96%)
May 05, 2022 271.59 276.81 265.83 270.73 507,878 -4.68(-1.70%)
May 04, 2022 261.32 278.08 259.86 275.41 725,683 +15.36(+5.91%)
May 03, 2022 255.90 262.85 253.11 260.05 380,595 +4.25(+1.66%)
May 02, 2022 259.40 263.64 252.13 255.80 430,787 -2.11(-0.82%)
Apr 29, 2022 263.38 267.80 257.67 257.92 441,589 -7.75(-2.92%)
Apr 28, 2022 256.81 267.42 253.50 265.66 433,177 +10.04(+3.93%)
Apr 27, 2022 255.10 259.19 255.10 255.62 370,998 +0.45(+0.18%)
Apr 26, 2022 263.85 264.17 254.70 255.18 422,367 -6.99(-2.66%)
Apr 25, 2022 258.16 264.49 255.42 262.16 457,740 +1.98(+0.76%)
Apr 22, 2022 267.05 270.82 259.67 260.19 534,425 -6.80(-2.55%)
Apr 21, 2022 272.70 274.03 265.44 266.98 571,450 -1.03(-0.38%)
Apr 20, 2022 255.41 273.09 255.41 268.01 928,987 +10.00(+3.88%)
Apr 19, 2022 252.49 258.14 251.49 258.01 1,318,376 +6.45(+2.56%)
Apr 18, 2022 258.50 259.69 250.72 251.56 447,766 -8.15(-3.14%)
Apr 14, 2022 268.58 270.94 259.57 259.71 338,375 -6.00(-2.26%)
Apr 13, 2022 267.12 270.12 263.84 265.71 703,552 -2.32(-0.86%)
Apr 12, 2022 275.58 279.51 267.61 268.03 427,918 -6.74(-2.45%)
Apr 11, 2022 272.09 279.45 271.93 274.77 527,392 -0.21(-0.08%)
Apr 08, 2022 279.03 284.56 274.64 274.99 345,086 -6.05(-2.15%)
Apr 07, 2022 280.31 288.32 273.39 281.03 615,556 -0.58(-0.21%)
Apr 06, 2022 294.95 300.45 277.65 281.61 1,023,916 -19.34(-6.43%)
Apr 05, 2022 323.29 325.14 299.32 300.95 950,299 -37.09(-10.97%)
Apr 04, 2022 334.07 342.86 333.67 338.05 415,713 +5.94(+1.79%)
Apr 01, 2022 333.84 338.21 325.48 332.11 346,330 -0.74(-0.22%)
Mar 31, 2022 339.14 344.89 331.79 332.85 441,019 -6.56(-1.93%)
Mar 30, 2022 348.32 348.80 337.99 339.42 350,844 -10.17(-2.91%)
Mar 29, 2022 355.06 360.13 346.12 349.59 317,877 -2.38(-0.68%)
Mar 28, 2022 345.83 351.99 343.72 351.97 259,899 +7.68(+2.23%)
Mar 25, 2022 350.95 350.95 344.05 344.29 273,787 -1.67(-0.48%)
Mar 24, 2022 339.31 348.28 337.10 345.96 224,151 +6.84(+2.02%)
Mar 23, 2022 342.87 349.17 334.37 339.12 310,129 -5.71(-1.66%)
Mar 22, 2022 341.20 347.57 335.32 344.83 377,918 +3.69(+1.08%)
Mar 21, 2022 345.67 348.16 337.86 341.15 301,240 -5.05(-1.46%)
Mar 18, 2022 347.10 349.41 343.16 346.19 530,579 -0.49(-0.14%)
Mar 17, 2022 345.07 349.79 343.11 346.69 278,997 -0.07(-0.02%)
Mar 16, 2022 344.60 352.31 337.99 346.75 299,780 +6.75(+1.99%)
Mar 15, 2022 338.82 343.33 335.59 340.00 189,466 +3.59(+1.07%)
Mar 14, 2022 338.79 343.06 333.64 336.41 207,878 +1.22(+0.36%)
Mar 11, 2022 338.25 338.56 333.38 335.19 240,606 -0.21(-0.06%)
Mar 10, 2022 342.86 374.40 325.91 335.39 325,616 -5.52(-1.62%)
Mar 09, 2022 338.34 342.64 332.58 340.91 305,383 +7.32(+2.19%)
Mar 08, 2022 344.15 344.93 332.81 333.59 300,246 -12.75(-3.68%)
Mar 07, 2022 361.58 363.58 346.06 346.34 364,080 -14.03(-3.89%)
Mar 04, 2022 353.36 361.67 347.95 360.37 291,438 +7.48(+2.12%)
Mar 03, 2022 370.78 370.82 348.80 352.89 385,439 -17.49(-4.72%)
Mar 02, 2022 371.87 371.89 362.78 370.38 197,222 -1.30(-0.35%)
Mar 01, 2022 371.79 381.70 368.54 371.68 291,618 -1.51(-0.40%)
Feb 28, 2022 368.09 377.45 368.09 373.19 287,914 +2.06(+0.56%)
Feb 25, 2022 369.18 372.50 365.93 371.12 186,177 +2.27(+0.62%)
Feb 24, 2022 350.95 369.89 347.86 368.86 254,002 +8.40(+2.33%)
Feb 23, 2022 366.57 369.43 359.98 360.46 185,813 -4.63(-1.27%)
Feb 22, 2022 362.19 370.26 358.56 365.09 230,252 +1.12(+0.31%)
Feb 18, 2022 363.97 0 -2.81(-0.77%)
Feb 17, 2022 363.76 370.72 360.80 366.78 149,792 +0.10(+0.03%)
Feb 16, 2022 372.96 374.24 362.81 366.68 212,061 -6.91(-1.85%)
Feb 15, 2022 363.77 373.87 363.77 373.59 243,156 +11.26(+3.11%)
Feb 14, 2022 369.68 373.10 360.20 362.33 321,898 -7.50(-2.03%)
Feb 11, 2022 363.20 370.78 358.82 369.83 378,499 +7.99(+2.21%)
Feb 10, 2022 356.92 364.84 356.22 361.84 265,088 -1.12(-0.31%)
Feb 09, 2022 363.59 367.84 357.45 362.96 327,775 +2.83(+0.78%)
Feb 08, 2022 357.28 360.91 347.76 360.14 359,482 -1.53(-0.42%)
Feb 07, 2022 358.29 369.70 358.29 361.66 319,263 +3.56(+0.99%)
Feb 04, 2022 338.77 363.64 338.29 358.11 458,029 +16.40(+4.80%)
Feb 03, 2022 333.05 344.05 341.71 246,636 +5.53(+1.64%)
Feb 02, 2022 370.54 370.54 334.61 336.19 328,230 -6.31(-1.84%)
Feb 01, 2022 336.55 344.95 332.53 342.49 270,603 +6.09(+1.81%)
Jan 31, 2022 329.68 336.64 336.40 370,726 +8.95(+2.73%)
Jan 28, 2022 323.66 328.51 313.64 327.45 408,318 +5.07(+1.57%)
Jan 27, 2022 321.92 330.60 316.16 322.38 476,859 -2.47(-0.76%)
Jan 26, 2022 364.24 364.24 323.19 324.85 649,996 -18.91(-5.50%)
Jan 25, 2022 352.18 352.18 338.82 343.75 389,875 -12.90(-3.62%)
Jan 24, 2022 351.69 357.88 344.29 356.65 343,457 +0.62(+0.18%)
Jan 21, 2022 361.57 363.77 353.86 356.03 299,669 -4.60(-1.28%)
Jan 20, 2022 368.65 369.75 359.85 360.63 274,131 -4.03(-1.11%)
Jan 19, 2022 352.05 364.95 352.05 364.66 294,239 +8.31(+2.33%)
Jan 18, 2022 357.69 358.70 350.86 356.35 258,768 -6.48(-1.78%)
Jan 14, 2022 362.83 0 +7.44(+2.09%)
Jan 13, 2022 362.13 366.56 354.38 355.38 178,990 -7.28(-2.01%)
Jan 12, 2022 369.78 371.06 359.71 362.66 239,268 -8.95(-2.41%)
Jan 11, 2022 371.73 374.96 364.25 371.62 185,026 -0.26(-0.07%)
Jan 10, 2022 367.07 372.15 359.57 371.88 219,251 +2.02(+0.55%)
Jan 07, 2022 363.48 371.14 362.86 369.86 204,307 +5.26(+1.44%)
Jan 06, 2022 364.33 368.16 359.03 364.59 236,935 -5.55(-1.50%)
Jan 05, 2022 382.69 386.39 369.77 370.14 209,530 -14.98(-3.89%)
Jan 04, 2022 386.74 390.95 376.17 385.12 299,925 -2.38(-0.61%)
Jan 03, 2022 401.45 403.11 385.87 387.50 182,895 -14.12(-3.52%)
Dec 31, 2021 402.83 405.25 400.05 401.62 103,361 -1.36(-0.34%)
Dec 30, 2021 403.03 405.82 402.19 402.98 78,779 +1.29(+0.32%)
Dec 29, 2021 405.18 407.29 399.51 401.69 109,528 -2.77(-0.69%)
Dec 28, 2021 405.51 409.50 403.76 404.47 97,445 +0.56(+0.14%)
Dec 27, 2021 401.64 407.04 398.34 403.91 142,585 +2.87(+0.72%)
Dec 23, 2021 402.50 410.33 400.02 401.04 167,793 +1.61(+0.40%)
Dec 22, 2021 402.38 402.38 394.51 399.43 157,826 -2.48(-0.62%)
Dec 21, 2021 399.39 404.05 395.87 401.91 215,153 +7.91(+2.01%)
Dec 20, 2021 395.30 400.56 390.19 394.00 196,255 -6.80(-1.70%)
Dec 17, 2021 397.94 409.16 393.63 400.79 666,613 +1.99(+0.50%)
Dec 16, 2021 404.85 412.69 393.11 398.80 419,194 -5.69(-1.41%)
Dec 15, 2021 390.20 405.60 386.21 404.50 394,007 +17.85(+4.62%)
Dec 14, 2021 392.02 393.06 381.61 386.64 292,080 -5.80(-1.48%)
Dec 13, 2021 376.56 394.51 375.50 392.44 456,343 +15.65(+4.15%)
Dec 10, 2021 372.60 378.06 368.91 376.79 250,631 +5.92(+1.60%)
Dec 09, 2021 375.70 378.83 369.15 370.87 223,282 -4.97(-1.32%)
Dec 08, 2021 372.25 378.14 366.87 375.84 373,892 +4.09(+1.10%)
Dec 07, 2021 355.74 375.80 355.74 371.75 439,620 +18.24(+5.16%)
Dec 06, 2021 340.68 356.23 335.68 353.51 355,515 +12.62(+3.70%)
Dec 03, 2021 341.13 345.10 337.89 340.89 339,625 -1.94(-0.57%)
Dec 02, 2021 337.19 345.25 337.19 342.84 359,870 +7.17(+2.14%)
Dec 01, 2021 346.73 348.69 335.58 335.67 267,666 -8.75(-2.54%)
Nov 30, 2021 342.72 350.38 338.63 344.42 735,546 -0.26(-0.08%)
Nov 29, 2021 353.34 354.65 344.35 344.68 236,406 -7.38(-2.10%)
Nov 26, 2021 350.79 356.66 350.21 352.06 208,645 -0.88(-0.25%)
Nov 24, 2021 354.20 356.76 350.77 352.94 174,628 -1.30(-0.37%)
Nov 23, 2021 358.81 358.81 348.90 354.24 211,560 -4.39(-1.23%)
Nov 22, 2021 350.76 360.27 346.68 358.64 305,157 +7.29(+2.07%)
Nov 19, 2021 358.81 359.92 351.15 351.35 283,852 -6.87(-1.92%)
Nov 18, 2021 373.25 359.91 358.21 358.23 383,185 -15.62(-4.18%)
Nov 17, 2021 384.15 384.15 373.39 373.85 226,479 -9.52(-2.48%)
Nov 16, 2021 383.21 384.45 379.27 383.37 268,589 +3.23(+0.85%)
Nov 15, 2021 380.13 382.79 377.89 380.14 221,886 +0.44(+0.12%)
Nov 12, 2021 374.67 383.91 374.67 379.70 236,976 +5.96(+1.59%)
Nov 11, 2021 378.84 378.84 372.66 373.74 164,995 -5.88(-1.55%)
Nov 10, 2021 378.11 379.62 172,467 +1.51(+0.40%)
Nov 09, 2021 380.33 384.41 376.56 378.11 215,000 -2.80(-0.74%)
Nov 08, 2021 381.78 382.51 375.54 380.91 208,102 +1.71(+0.45%)
Nov 05, 2021 382.44 382.69 375.98 379.20 298,898 -0.21(-0.06%)
Nov 04, 2021 397.45 398.50 377.98 379.42 417,506 -15.64(-3.96%)
Nov 03, 2021 399.83 399.83 392.39 395.05 201,929 -2.51(-0.63%)
Nov 02, 2021 399.42 402.55 395.51 397.56 162,915 -0.82(-0.21%)
Nov 01, 2021 398.56 398.44 394.23 398.38 165,697 -0.06(-0.01%)
Oct 29, 2021 396.53 399.05 393.61 398.44 266,010 +3.52(+0.89%)
Oct 28, 2021 394.24 400.63 391.31 394.92 133,260 +1.55(+0.39%)
Oct 27, 2021 393.26 396.38 388.97 393.37 277,712 -1.04(-0.26%)
Oct 26, 2021 399.93 393.96 394.41 159,616 -2.64(-0.67%)
Oct 25, 2021 407.03 407.03 396.69 397.06 112,151 -7.98(-1.97%)
Oct 22, 2021 399.45 406.25 398.31 405.03 160,876 +4.58(+1.14%)
Oct 21, 2021 393.22 407.19 392.98 400.45 362,978 +4.91(+1.24%)
Oct 20, 2021 410.78 413.42 389.70 395.54 279,508 -5.36(-1.34%)
Oct 19, 2021 397.68 400.90 395.31 400.90 286,243 +6.03(+1.53%)
Oct 18, 2021 392.11 395.83 390.74 394.86 207,815 -0.75(-0.19%)
Oct 15, 2021 395.76 400.44 394.38 395.61 159,842 +2.54(+0.64%)
Oct 14, 2021 389.34 394.30 388.71 393.08 230,132 +3.01(+0.77%)
Oct 13, 2021 388.07 393.74 386.25 390.06 312,394 +2.22(+0.57%)
Oct 12, 2021 393.71 396.85 387.59 387.84 213,600 -5.03(-1.28%)
Oct 11, 2021 398.51 405.33 392.62 392.87 122,225 -7.01(-1.75%)
Oct 08, 2021 407.72 408.12 399.87 399.88 116,340 -9.45(-2.31%)
Oct 07, 2021 404.30 414.91 404.30 409.33 238,278 +7.23(+1.80%)
Oct 06, 2021 405.10 407.86 393.60 402.11 567,792 -18.62(-4.43%)
Oct 05, 2021 409.25 423.27 408.59 420.73 336,196 +13.31(+3.27%)
Oct 04, 2021 406.56 410.37 399.05 407.42 250,711 +0.06(+0.01%)
Oct 01, 2021 410.78 411.06 397.80 407.36 219,234 -2.80(-0.68%)
Sep 30, 2021 415.21 418.49 407.94 410.16 305,228 -2.89(-0.70%)
Sep 29, 2021 408.99 416.61 408.99 413.06 238,290 +4.68(+1.15%)
Sep 28, 2021 403.69 408.61 398.57 408.38 354,243 +1.60(+0.39%)
Sep 27, 2021 408.72 414.25 405.01 406.78 328,310 -6.61(-1.60%)
Sep 24, 2021 413.55 413.78 407.24 413.39 296,849 -1.07(-0.26%)
Sep 23, 2021 414.36 416.66 411.50 414.46 222,563 -0.54(-0.13%)
Sep 22, 2021 412.54 415.58 409.50 415.00 218,811 +3.74(+0.91%)
Sep 21, 2021 418.43 419.36 411.12 411.25 184,871 -3.58(-0.86%)
Sep 20, 2021 414.85 419.43 410.49 414.83 203,279 -0.51(-0.12%)
Sep 17, 2021 416.55 419.13 412.62 415.34 324,385 -1.58(-0.38%)
Sep 16, 2021 414.31 418.64 412.33 416.92 136,016 +1.78(+0.43%)
Sep 15, 2021 414.91 424.13 410.89 415.13 208,273 -0.44(-0.11%)
Sep 14, 2021 424.46 427.08 410.26 415.57 282,451 -5.69(-1.35%)
Sep 13, 2021 429.23 435.38 418.41 421.26 176,763 -6.25(-1.46%)
Sep 10, 2021 430.34 432.84 424.75 427.51 173,559 -5.01(-1.16%)
Sep 09, 2021 439.22 443.06 431.74 432.52 173,471 -8.02(-1.82%)
Sep 08, 2021 438.81 444.71 432.89 440.54 255,304 +0.54(+0.12%)
Sep 07, 2021 461.55 461.55 438.26 440.00 486,411 -23.32(-5.03%)
Sep 03, 2021 467.04 473.28 462.74 463.32 137,743 -4.14(-0.89%)
Sep 02, 2021 470.73 470.73 462.76 467.47 116,515 -0.07(-0.01%)
Sep 01, 2021 462.86 469.52 459.47 467.54 159,243 +3.53(+0.76%)
Aug 31, 2021 466.44 470.84 463.06 464.01 224,971 -1.56(-0.34%)
Aug 30, 2021 473.55 474.89 464.22 465.57 170,084 -7.07(-1.50%)
Aug 27, 2021 466.02 475.58 464.84 472.64 239,336 +8.03(+1.73%)
Aug 26, 2021 458.46 467.46 458.17 464.60 119,198 +4.09(+0.89%)
Aug 25, 2021 468.02 470.21 454.82 460.51 159,733 -8.21(-1.75%)
Aug 24, 2021 465.75 469.29 461.38 468.72 105,788 +3.87(+0.83%)
Aug 23, 2021 466.31 473.87 463.81 464.85 92,906 +1.25(+0.27%)
Aug 20, 2021 461.36 468.98 457.51 463.60 117,769 +3.15(+0.68%)
Aug 19, 2021 448.46 463.47 447.80 460.45 132,245 +10.17(+2.26%)
Aug 18, 2021 463.37 463.50 449.97 450.28 136,612 -11.80(-2.55%)
Aug 17, 2021 456.80 465.05 453.37 462.08 108,573 +3.79(+0.83%)
Aug 16, 2021 453.19 459.14 449.05 458.28 116,143 +6.46(+1.43%)
Aug 13, 2021 453.83 455.60 450.39 451.82 132,189 +0.11(+0.02%)
Aug 12, 2021 449.01 453.48 442.00 451.71 133,238 +0.79(+0.18%)
Aug 11, 2021 459.27 461.24 448.08 450.92 145,045 -4.92(-1.08%)
Aug 10, 2021 472.86 472.90 453.47 455.85 170,077 -16.66(-3.53%)
Aug 09, 2021 474.86 477.74 470.56 472.51 120,224 -1.03(-0.22%)
Aug 06, 2021 480.09 480.09 469.23 473.54 120,505 -4.90(-1.02%)
Aug 05, 2021 482.14 486.48 473.94 478.45 198,168 -1.36(-0.28%)
Aug 04, 2021 468.66 481.05 468.66 479.81 189,276 +11.88(+2.54%)
Aug 03, 2021 466.61 468.14 459.81 467.93 155,590 +1.01(+0.22%)
Aug 02, 2021 465.89 475.69 462.93 466.91 236,981 +4.27(+0.92%)
Jul 30, 2021 462.72 467.23 460.75 462.64 245,136 -0.59(-0.13%)
Jul 29, 2021 458.72 466.72 453.55 463.23 193,761 +4.71(+1.03%)
Jul 28, 2021 454.32 462.21 452.81 458.52 169,552 +4.11(+0.90%)
Jul 27, 2021 454.22 456.36 449.31 454.41 195,465 -0.22(-0.05%)
Jul 26, 2021 458.94 461.03 451.09 454.63 183,591 -8.02(-1.73%)
Jul 23, 2021 455.59 463.75 452.71 462.66 187,026 +10.49(+2.32%)
Jul 22, 2021 441.13 456.12 439.90 452.17 157,956 +8.34(+1.88%)
Jul 21, 2021 455.65 466.13 442.00 443.83 288,487 -4.53(-1.01%)
Jul 20, 2021 450.03 453.25 446.97 448.36 426,422 -2.12(-0.47%)
Jul 19, 2021 444.71 454.07 444.71 450.48 336,072 +3.50(+0.78%)
Jul 16, 2021 443.53 449.73 441.35 446.98 184,188 +4.30(+0.97%)
Jul 15, 2021 445.92 448.48 441.67 442.68 176,354 -4.66(-1.04%)
Jul 14, 2021 447.20 450.03 441.78 447.34 145,455 +0.45(+0.10%)
Jul 13, 2021 447.33 450.28 445.00 446.89 113,305 -2.75(-0.61%)
Jul 12, 2021 448.08 450.78 445.35 449.64 195,103 +1.02(+0.23%)
Jul 09, 2021 449.80 452.88 440.52 448.62 254,659 +1.70(+0.38%)
Jul 08, 2021 435.05 446.65 434.82 446.91 304,094 +8.70(+1.99%)
Jul 07, 2021 459.20 460.61 429.40 438.21 396,308 -21.15(-4.60%)
Jul 06, 2021 450.46 461.15 448.46 459.36 296,413 +7.72(+1.71%)
Jul 02, 2021 453.69 455.81 448.00 451.64 152,243 -0.33(-0.07%)
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.