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

Marketaxess Holdings (NQ: MKTX )

209.12 +2.88 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 28, 2019 306.57 312.40 303.84 309.60 7,893,352 +4.89(+1.61%)
Jun 27, 2019 301.20 308.96 299.98 304.71 510,904 +3.54(+1.17%)
Jun 26, 2019 308.64 310.27 301.03 301.17 557,787 -6.13(-2.00%)
Jun 25, 2019 313.46 316.90 305.74 307.31 728,874 -13.47(-4.20%)
Jun 24, 2019 320.22 323.22 319.29 320.77 249,963 -0.06(-0.02%)
Jun 21, 2019 318.01 324.99 317.32 320.83 331,800 +1.66(+0.52%)
Jun 20, 2019 320.98 324.59 316.10 319.18 403,838 -0.03(-0.01%)
Jun 19, 2019 307.55 319.52 306.59 319.20 449,839 +12.37(+4.03%)
Jun 18, 2019 308.47 310.61 306.24 306.84 342,186 +0.05(+0.02%)
Jun 17, 2019 308.61 311.18 306.40 306.79 207,703 -1.49(-0.48%)
Jun 14, 2019 306.10 311.02 305.04 308.28 325,571 +2.29(+0.75%)
Jun 13, 2019 314.63 314.63 303.07 305.99 543,623 -7.33(-2.34%)
Jun 12, 2019 315.25 319.79 310.29 313.32 666,305 -8.39(-2.61%)
Jun 11, 2019 328.66 330.37 318.74 321.71 385,967 -5.69(-1.74%)
Jun 10, 2019 320.96 328.82 320.96 327.40 436,236 +5.10(+1.58%)
Jun 07, 2019 315.12 329.03 315.12 322.31 655,504 +7.46(+2.37%)
Jun 06, 2019 305.15 315.36 303.22 314.84 464,881 +9.69(+3.18%)
Jun 05, 2019 289.47 305.31 285.25 305.15 498,941 +17.03(+5.91%)
Jun 04, 2019 285.99 288.45 283.19 288.12 358,170 +4.72(+1.67%)
Jun 03, 2019 286.69 287.61 280.80 283.40 441,791 -3.47(-1.21%)
May 31, 2019 272.56 287.50 272.56 286.87 550,855 +13.35(+4.88%)
May 30, 2019 271.79 278.25 270.60 273.52 221,197 +2.54(+0.94%)
May 29, 2019 269.70 271.90 268.75 270.98 368,905 +0.24(+0.09%)
May 28, 2019 277.72 280.51 270.06 270.74 2,228,259 -6.98(-2.51%)
May 24, 2019 281.54 284.08 277.22 277.72 390,250 -3.18(-1.13%)
May 23, 2019 279.83 283.42 277.89 280.90 331,634 -0.84(-0.30%)
May 22, 2019 281.86 284.05 279.85 281.74 306,572 +0.43(+0.15%)
May 21, 2019 283.08 288.00 279.60 281.30 354,575 -1.49(-0.53%)
May 20, 2019 279.88 283.70 279.88 282.79 252,168 +1.37(+0.49%)
May 17, 2019 277.32 282.30 276.75 281.43 488,046 +2.64(+0.95%)
May 16, 2019 277.88 280.03 277.35 278.79 277,947 +2.34(+0.85%)
May 15, 2019 275.58 280.10 274.90 276.45 321,245 -0.38(-0.14%)
May 14, 2019 271.81 278.88 271.81 276.82 448,245 +5.53(+2.04%)
May 13, 2019 267.00 271.61 265.77 271.29 281,875 +0.67(+0.25%)
May 10, 2019 266.89 271.48 265.63 270.62 285,705 +2.84(+1.06%)
May 09, 2019 268.39 270.05 265.00 267.78 294,051 -2.72(-1.00%)
May 08, 2019 269.68 272.31 268.57 270.49 262,814 +0.92(+0.34%)
May 07, 2019 278.00 281.08 269.48 269.58 389,961 -9.69(-3.47%)
May 06, 2019 272.04 282.61 272.04 279.27 419,709 +4.22(+1.53%)
May 03, 2019 272.90 277.36 272.30 275.05 259,896 +3.02(+1.11%)
May 02, 2019 271.55 273.54 269.56 272.03 275,649 +0.84(+0.31%)
May 01, 2019 268.51 272.80 266.91 271.19 291,115 +3.57(+1.33%)
Apr 30, 2019 266.08 269.14 264.00 267.62 258,481 +1.95(+0.73%)
Apr 29, 2019 261.96 267.39 260.57 265.67 373,499 +6.37(+2.46%)
Apr 26, 2019 253.55 260.35 253.55 259.31 290,576 +4.06(+1.59%)
Apr 25, 2019 252.89 256.57 250.78 255.25 219,850 +1.04(+0.41%)
Apr 24, 2019 253.22 256.63 246.74 254.21 419,147 +1.81(+0.72%)
Apr 23, 2019 252.85 253.38 250.62 252.40 587,457 +0.35(+0.14%)
Apr 22, 2019 253.48 254.22 251.44 252.05 352,947 -1.72(-0.68%)
Apr 18, 2019 251.85 254.16 251.45 253.77 486,720 +1.62(+0.64%)
Apr 17, 2019 253.76 254.72 251.19 252.14 295,014 -0.66(-0.26%)
Apr 16, 2019 252.34 254.47 250.82 252.81 650,889 +1.13(+0.45%)
Apr 15, 2019 250.32 252.09 249.80 251.67 328,559 +1.82(+0.73%)
Apr 12, 2019 248.32 250.19 247.60 249.85 217,776 +2.53(+1.02%)
Apr 11, 2019 249.40 250.18 246.81 247.33 287,822 -1.19(-0.48%)
Apr 10, 2019 249.83 249.96 247.88 248.52 221,980 -0.51(-0.20%)
Apr 09, 2019 247.24 250.55 247.04 249.03 199,208 +0.82(+0.33%)
Apr 08, 2019 244.12 248.47 242.01 248.21 229,398 +4.09(+1.67%)
Apr 05, 2019 238.85 244.35 238.73 244.12 199,992 +5.27(+2.21%)
Apr 04, 2019 237.66 239.38 231.85 238.85 315,322 +1.66(+0.70%)
Apr 03, 2019 240.54 245.72 235.94 237.19 255,803 -1.93(-0.81%)
Apr 02, 2019 237.96 239.97 236.37 239.12 256,612 +1.90(+0.80%)
Apr 01, 2019 238.59 239.85 235.17 237.23 204,117 +0.61(+0.26%)
Mar 29, 2019 238.46 238.76 236.26 236.62 195,936 -0.42(-0.18%)
Mar 28, 2019 236.08 240.33 234.87 237.04 173,748 +1.39(+0.59%)
Mar 27, 2019 234.62 236.64 233.56 235.65 156,003 +1.35(+0.57%)
Mar 26, 2019 231.51 235.10 229.98 234.31 196,584 +4.38(+1.91%)
Mar 25, 2019 229.62 230.76 227.99 229.92 196,298 +0.75(+0.33%)
Mar 22, 2019 229.79 231.63 228.06 229.17 187,200 -1.75(-0.76%)
Mar 21, 2019 227.47 232.05 227.41 230.92 281,068 +2.83(+1.24%)
Mar 20, 2019 226.62 230.35 226.62 228.10 242,901 +1.54(+0.68%)
Mar 19, 2019 229.30 229.30 225.94 226.56 191,258 -1.94(-0.85%)
Mar 18, 2019 225.09 228.75 225.09 228.50 236,181 +4.04(+1.80%)
Mar 15, 2019 222.78 225.60 221.60 224.46 359,944 +1.57(+0.70%)
Mar 14, 2019 221.77 223.52 220.42 222.89 202,823 +1.29(+0.58%)
Mar 13, 2019 221.85 224.84 220.41 221.60 370,054 +0.66(+0.30%)
Mar 12, 2019 218.43 222.99 217.07 220.94 268,240 +2.52(+1.15%)
Mar 11, 2019 217.60 220.30 214.89 218.42 302,777 +1.43(+0.66%)
Mar 08, 2019 215.96 217.71 213.76 216.99 321,776 +0.22(+0.10%)
Mar 07, 2019 221.76 225.73 216.10 216.77 278,511 -4.88(-2.20%)
Mar 06, 2019 225.48 225.97 219.63 221.65 290,654 -3.27(-1.45%)
Mar 05, 2019 228.19 229.45 224.82 224.92 296,266 -3.50(-1.53%)
Mar 04, 2019 233.62 233.62 227.95 228.42 260,489 -5.32(-2.27%)
Mar 01, 2019 227.35 235.14 226.98 233.74 385,320 -0.76(-0.32%)
Feb 28, 2019 235.51 236.67 233.28 234.50 332,779 -0.60(-0.25%)
Feb 27, 2019 231.22 236.57 230.72 235.10 293,839 +3.90(+1.68%)
Feb 26, 2019 231.46 233.16 230.61 231.20 280,203 -0.90(-0.39%)
Feb 25, 2019 230.50 232.88 229.84 232.10 201,118 +2.33(+1.01%)
Feb 22, 2019 225.99 230.30 224.98 229.78 233,480 +3.66(+1.62%)
Feb 21, 2019 224.87 226.43 222.47 226.12 179,786 +1.53(+0.68%)
Feb 20, 2019 223.71 225.40 221.81 224.59 205,469 +0.99(+0.44%)
Feb 19, 2019 219.89 225.35 219.51 223.60 295,283 +2.91(+1.32%)
Feb 15, 2019 218.67 221.05 216.22 220.68 398,112 +2.64(+1.21%)
Feb 14, 2019 218.52 219.23 213.68 218.04 230,480 -1.41(-0.64%)
Feb 13, 2019 217.88 219.96 217.40 219.45 193,427 +2.71(+1.25%)
Feb 12, 2019 215.51 217.36 210.97 216.74 247,936 +2.27(+1.06%)
Feb 11, 2019 212.03 215.45 211.78 214.47 209,557 +2.77(+1.31%)
Feb 08, 2019 211.54 213.54 207.32 211.70 241,519 +0.15(+0.07%)
Feb 07, 2019 209.03 212.05 207.45 211.54 267,631 +1.60(+0.76%)
Feb 06, 2019 209.22 211.71 208.51 209.94 165,924 +0.19(+0.09%)
Feb 05, 2019 206.85 209.79 206.06 209.75 189,012 +2.12(+1.02%)
Feb 04, 2019 203.90 208.82 200.66 207.63 201,139 +2.70(+1.32%)
Feb 01, 2019 209.51 209.51 203.68 204.94 281,963 -1.10(-0.54%)
Jan 31, 2019 201.09 206.34 201.09 206.04 255,435 +4.37(+2.16%)
Jan 30, 2019 203.40 208.14 198.73 201.67 449,046 -3.15(-1.54%)
Jan 29, 2019 209.47 209.58 204.47 204.82 302,156 -4.61(-2.20%)
Jan 28, 2019 209.80 211.16 208.48 209.43 166,056 -1.10(-0.52%)
Jan 25, 2019 210.55 212.79 209.58 210.53 194,091 +0.67(+0.32%)
Jan 24, 2019 210.82 213.36 209.43 209.86 219,858 -1.02(-0.48%)
Jan 23, 2019 210.32 212.41 209.14 210.87 143,809 +1.45(+0.69%)
Jan 22, 2019 209.79 212.30 207.72 209.43 261,623 -0.84(-0.40%)
Jan 18, 2019 208.04 212.00 205.72 210.27 162,090 +3.06(+1.48%)
Jan 17, 2019 207.23 210.41 206.49 207.21 363,759 -0.25(-0.12%)
Jan 16, 2019 203.21 208.43 203.21 207.46 254,912 +5.15(+2.55%)
Jan 15, 2019 199.93 204.50 198.70 202.31 411,979 +3.17(+1.59%)
Jan 14, 2019 202.59 204.24 198.38 199.14 261,434 -4.81(-2.36%)
Jan 11, 2019 203.39 205.44 202.19 203.95 252,464 -0.08(-0.04%)
Jan 10, 2019 203.70 205.78 201.52 204.02 390,219 -0.45(-0.22%)
Jan 09, 2019 209.09 209.90 204.07 204.47 247,144 -3.41(-1.64%)
Jan 08, 2019 209.21 210.80 206.93 207.88 378,948 -0.16(-0.08%)
Jan 07, 2019 205.78 210.47 200.99 208.04 376,458 +2.46(+1.19%)
Jan 04, 2019 201.56 206.12 199.62 205.59 426,333 +6.27(+3.15%)
Jan 03, 2019 200.10 202.22 198.50 199.31 177,787 -1.39(-0.69%)
Jan 02, 2019 200.76 203.65 199.13 200.70 227,880 -2.01(-0.99%)
Dec 31, 2018 200.15 202.73 198.22 202.72 163,236 +3.61(+1.81%)
Dec 28, 2018 197.84 203.06 196.86 199.11 153,542 +1.63(+0.83%)
Dec 27, 2018 194.99 198.26 192.11 197.48 209,473 +1.32(+0.67%)
Dec 26, 2018 191.47 196.41 190.95 196.16 227,386 +4.93(+2.58%)
Dec 24, 2018 195.78 196.31 191.14 191.23 160,422 -5.29(-2.69%)
Dec 21, 2018 201.76 204.49 196.28 196.52 420,183 -4.35(-2.16%)
Dec 20, 2018 203.21 205.96 200.40 200.87 360,496 -3.52(-1.72%)
Dec 19, 2018 204.58 211.71 202.45 204.39 265,162 -0.31(-0.15%)
Dec 18, 2018 210.93 211.40 204.25 204.69 313,917 -5.75(-2.73%)
Dec 17, 2018 216.70 216.95 209.79 210.44 246,147 -6.85(-3.15%)
Dec 14, 2018 219.18 220.06 215.84 217.29 261,950 -2.72(-1.24%)
Dec 13, 2018 219.25 221.93 216.12 220.02 243,567 +1.03(+0.47%)
Dec 12, 2018 220.90 221.55 212.75 218.99 233,071 -0.40(-0.18%)
Dec 11, 2018 217.87 221.03 217.87 219.39 340,804 +2.20(+1.01%)
Dec 10, 2018 214.50 218.72 213.45 217.19 316,505 +1.60(+0.74%)
Dec 07, 2018 212.19 215.94 211.58 215.59 385,159 +2.70(+1.27%)
Dec 06, 2018 212.37 214.98 208.28 212.89 525,600 -0.08(-0.04%)
Dec 04, 2018 211.04 215.73 210.75 212.97 469,904 +2.59(+1.23%)
Dec 03, 2018 204.22 210.72 203.91 210.37 306,739 +1.50(+0.72%)
Nov 30, 2018 206.77 210.75 206.30 208.88 349,197 +2.57(+1.25%)
Nov 29, 2018 206.26 208.44 202.54 206.31 215,497 -0.91(-0.44%)
Nov 28, 2018 209.88 211.61 206.12 207.22 152,316 -1.76(-0.84%)
Nov 27, 2018 205.27 209.63 205.08 208.97 165,228 +2.61(+1.26%)
Nov 26, 2018 206.18 209.71 204.93 206.36 104,094 +1.54(+0.75%)
Nov 23, 2018 204.54 207.15 204.31 204.82 53,995 -1.33(-0.65%)
Nov 21, 2018 206.15 206.15 206.15 0 -2.05(-0.99%)
Nov 20, 2018 204.27 211.00 201.79 208.21 312,128 +2.28(+1.11%)
Nov 19, 2018 204.63 208.82 203.40 205.92 243,689 +1.13(+0.55%)
Nov 16, 2018 199.81 205.26 199.81 204.79 100,068 +3.30(+1.64%)
Nov 15, 2018 201.07 202.26 197.38 201.49 160,279 -0.06(-0.03%)
Nov 14, 2018 200.70 202.77 200.70 201.55 193,134 +2.21(+1.11%)
Nov 13, 2018 199.54 201.08 197.68 199.34 215,162 +0.37(+0.19%)
Nov 12, 2018 199.75 201.46 197.60 198.97 204,091 -1.04(-0.52%)
Nov 09, 2018 197.74 200.59 196.83 200.00 153,021 +2.17(+1.10%)
Nov 08, 2018 199.36 200.32 195.29 197.84 227,663 -1.78(-0.89%)
Nov 07, 2018 199.69 200.70 197.37 199.62 291,149 +0.79(+0.40%)
Nov 06, 2018 197.99 201.47 195.05 198.83 254,543 +0.57(+0.29%)
Nov 05, 2018 199.14 201.01 197.60 198.27 268,420 -6.41(-3.13%)
Nov 02, 2018 200.67 206.16 199.09 204.68 289,430 +4.98(+2.49%)
Nov 01, 2018 201.67 203.60 199.15 199.70 234,455 -1.03(-0.52%)
Oct 31, 2018 208.44 210.32 200.18 200.74 314,585 -7.27(-3.49%)
Oct 30, 2018 201.04 208.15 201.04 208.00 365,012 +7.87(+3.93%)
Oct 29, 2018 201.11 203.30 197.73 200.13 304,150 +1.22(+0.62%)
Oct 26, 2018 199.94 202.07 196.33 198.91 294,235 -2.77(-1.37%)
Oct 25, 2018 203.02 204.55 198.18 201.68 294,125 +1.65(+0.82%)
Oct 24, 2018 191.24 203.26 185.13 200.03 779,075 +15.38(+8.33%)
Oct 23, 2018 185.64 187.24 181.60 184.65 366,308 -3.32(-1.77%)
Oct 22, 2018 189.43 191.12 187.87 187.97 195,791 -1.04(-0.55%)
Oct 19, 2018 186.20 189.32 186.20 189.02 202,214 +2.59(+1.39%)
Oct 18, 2018 187.81 190.06 185.41 186.42 167,663 -1.29(-0.69%)
Oct 17, 2018 184.80 189.08 183.66 187.72 162,063 +2.37(+1.28%)
Oct 16, 2018 182.02 185.64 181.57 185.35 246,891 +3.71(+2.04%)
Oct 15, 2018 179.01 183.58 178.12 181.65 139,329 +2.13(+1.19%)
Oct 12, 2018 179.85 180.28 176.82 179.51 197,410 +2.20(+1.24%)
Oct 11, 2018 178.04 180.89 175.19 177.31 303,390 -1.54(-0.86%)
Oct 10, 2018 180.49 181.16 177.41 178.85 231,815 -1.80(-1.00%)
Oct 09, 2018 177.98 181.83 177.32 180.65 153,896 +2.52(+1.41%)
Oct 08, 2018 180.72 181.08 177.03 178.13 245,424 -3.33(-1.84%)
Oct 05, 2018 183.96 184.82 180.86 181.47 194,067 -1.91(-1.04%)
Oct 04, 2018 176.28 183.57 175.09 183.37 510,433 +8.03(+4.58%)
Oct 03, 2018 170.50 176.09 169.59 175.34 347,451 +4.83(+2.83%)
Oct 02, 2018 166.88 172.03 164.76 170.51 421,638 +4.03(+2.42%)
Oct 01, 2018 170.22 170.36 165.63 166.48 345,394 -4.40(-2.58%)
Sep 28, 2018 170.10 172.21 169.60 170.89 267,078 +0.31(+0.18%)
Sep 27, 2018 171.56 173.12 169.67 170.58 215,116 -0.98(-0.57%)
Sep 26, 2018 174.25 175.18 171.46 171.56 210,138 -2.33(-1.34%)
Sep 25, 2018 175.96 177.29 172.85 173.88 228,511 -2.45(-1.39%)
Sep 24, 2018 173.53 176.86 172.89 176.33 211,296 +2.22(+1.28%)
Sep 21, 2018 175.77 176.63 172.92 174.11 296,324 -1.32(-0.75%)
Sep 20, 2018 175.16 176.37 173.07 175.43 139,775 +0.59(+0.34%)
Sep 19, 2018 174.40 176.24 174.24 174.84 119,929 +0.94(+0.54%)
Sep 18, 2018 170.63 174.28 170.19 173.90 123,112 +1.77(+1.03%)
Sep 17, 2018 175.69 176.88 171.72 172.13 196,532 -3.50(-2.00%)
Sep 14, 2018 175.87 178.11 175.41 175.63 160,748 +0.14(+0.08%)
Sep 13, 2018 176.25 177.53 174.08 175.49 95,850 -0.76(-0.43%)
Sep 12, 2018 174.90 176.58 172.36 176.25 164,853 -0.27(-0.15%)
Sep 11, 2018 174.71 177.13 173.75 176.51 144,868 +1.32(+0.75%)
Sep 10, 2018 179.39 179.39 174.62 175.19 146,948 -3.80(-2.12%)
Sep 07, 2018 175.52 179.54 174.28 179.00 249,008 +2.67(+1.51%)
Sep 06, 2018 182.37 182.37 174.93 176.32 432,750 -6.72(-3.67%)
Sep 05, 2018 186.07 187.20 182.01 183.04 201,828 -3.05(-1.64%)
Sep 04, 2018 181.63 186.18 180.91 186.10 187,016 +4.37(+2.40%)
Aug 31, 2018 181.73 181.73 181.73 0 -0.15(-0.08%)
Aug 30, 2018 181.69 182.51 180.82 181.89 126,170 -0.06(-0.03%)
Aug 29, 2018 180.31 182.22 179.97 181.94 152,811 +1.45(+0.81%)
Aug 28, 2018 179.74 181.22 179.51 180.49 108,077 +1.25(+0.69%)
Aug 27, 2018 180.13 181.48 178.18 179.24 266,410 -0.15(-0.09%)
Aug 24, 2018 181.65 181.68 179.00 179.40 242,741 -1.72(-0.95%)
Aug 23, 2018 182.66 183.22 180.85 181.12 110,963 -1.49(-0.82%)
Aug 22, 2018 181.90 183.31 180.71 182.61 78,410 +0.07(+0.04%)
Aug 21, 2018 181.61 183.81 181.15 182.55 133,315 +0.62(+0.34%)
Aug 20, 2018 180.78 182.38 180.51 181.93 83,096 +0.90(+0.50%)
Aug 17, 2018 180.08 181.29 178.92 181.03 93,795 +1.06(+0.59%)
Aug 16, 2018 179.69 181.08 179.45 179.96 107,309 +0.70(+0.39%)
Aug 15, 2018 177.96 179.93 177.73 179.26 152,239 +0.77(+0.43%)
Aug 14, 2018 178.62 179.34 177.93 178.50 140,899 +0.46(+0.26%)
Aug 13, 2018 178.33 179.73 177.84 178.04 134,914 -0.49(-0.27%)
Aug 10, 2018 177.37 179.51 176.69 178.53 119,177 +0.47(+0.26%)
Aug 09, 2018 178.31 181.36 177.88 178.06 166,369 -0.24(-0.13%)
Aug 08, 2018 180.99 181.15 177.68 178.30 261,706 -2.67(-1.48%)
Aug 07, 2018 180.75 181.82 180.56 180.97 130,009 -0.23(-0.13%)
Aug 06, 2018 180.78 182.02 180.03 181.20 213,363 +0.04(+0.02%)
Aug 03, 2018 183.43 183.43 178.97 181.16 191,149 -1.12(-0.61%)
Aug 02, 2018 184.33 186.66 181.75 182.28 299,300 -2.60(-1.41%)
Aug 01, 2018 184.45 189.12 183.37 184.87 222,042 -0.23(-0.12%)
Jul 31, 2018 183.82 185.58 181.03 185.10 312,651 +1.49(+0.81%)
Jul 30, 2018 189.81 190.42 180.26 183.61 236,420 -6.10(-3.22%)
Jul 27, 2018 191.20 192.47 188.94 189.72 178,692 -1.69(-0.88%)
Jul 26, 2018 193.34 195.77 191.00 191.41 246,037 -2.43(-1.25%)
Jul 25, 2018 191.10 201.11 191.10 193.84 673,944 -6.39(-3.19%)
Jul 24, 2018 201.85 202.46 199.65 200.23 559,785 -0.87(-0.43%)
Jul 23, 2018 202.22 199.74 201.09 213,946 +0.28(+0.14%)
Jul 20, 2018 198.89 201.09 197.99 200.82 269,427 +1.25(+0.63%)
Jul 19, 2018 199.40 201.47 197.85 199.57 126,025 -0.81(-0.41%)
Jul 18, 2018 198.92 201.48 196.91 200.38 190,775 +2.07(+1.04%)
Jul 17, 2018 197.01 199.92 196.41 198.31 202,342 +1.54(+0.78%)
Jul 16, 2018 196.38 198.00 195.50 196.77 131,161 +0.12(+0.06%)
Jul 13, 2018 198.05 199.60 194.99 196.65 190,357 -0.70(-0.35%)
Jul 12, 2018 195.27 198.00 193.90 197.35 180,647 +2.37(+1.21%)
Jul 11, 2018 192.21 195.73 191.45 194.98 239,696 +2.37(+1.23%)
Jul 10, 2018 194.38 195.13 191.06 192.61 175,193 -1.12(-0.58%)
Jul 09, 2018 194.29 194.59 193.43 193.73 181,567 +0.24(+0.12%)
Jul 06, 2018 190.75 195.05 190.75 193.49 151,003 +2.64(+1.38%)
Jul 05, 2018 190.65 191.25 187.76 190.85 196,827 +0.18(+0.09%)
Jul 03, 2018 190.67 190.67 190.67 0 -1.07(-0.56%)
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.