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, 2020 490.96 490.96 478.41 485.34 331,856 +2.24(+0.46%)
Jun 29, 2020 478.07 485.37 470.97 483.10 191,997 +8.51(+1.79%)
Jun 26, 2020 489.87 494.14 469.95 474.59 551,555 -16.99(-3.46%)
Jun 25, 2020 489.79 497.55 481.69 491.58 240,697 +2.10(+0.43%)
Jun 24, 2020 503.00 506.22 487.76 489.48 222,612 -13.88(-2.76%)
Jun 23, 2020 505.99 510.73 501.09 503.36 182,011 +0.44(+0.09%)
Jun 22, 2020 505.48 508.65 496.89 502.93 232,187 -1.17(-0.23%)
Jun 19, 2020 495.41 506.82 485.80 504.10 475,902 +18.82(+3.88%)
Jun 18, 2020 488.30 491.06 482.03 485.28 189,109 -7.88(-1.60%)
Jun 17, 2020 487.36 499.80 486.23 493.16 196,831 +9.69(+2.00%)
Jun 16, 2020 488.90 490.81 475.30 483.47 151,605 -2.07(-0.43%)
Jun 15, 2020 473.14 486.66 470.79 485.54 171,122 +8.08(+1.69%)
Jun 12, 2020 471.43 481.27 467.57 477.46 193,622 +10.40(+2.23%)
Jun 11, 2020 489.66 493.24 466.52 467.07 251,556 -24.15(-4.92%)
Jun 10, 2020 482.26 494.84 479.07 491.22 243,212 +6.84(+1.41%)
Jun 09, 2020 481.95 491.10 473.04 484.38 248,109 +11.20(+2.37%)
Jun 08, 2020 471.93 476.10 463.16 473.18 274,906 -5.36(-1.12%)
Jun 05, 2020 479.35 488.26 472.68 478.54 317,681 -4.98(-1.03%)
Jun 04, 2020 495.88 504.68 474.87 483.52 244,508 -21.38(-4.24%)
Jun 03, 2020 502.36 504.90 493.99 504.90 200,094 +4.99(+1.00%)
Jun 02, 2020 505.73 508.92 494.35 499.91 256,798 -3.70(-0.73%)
Jun 01, 2020 492.76 510.59 488.41 503.61 432,342 +10.84(+2.20%)
May 29, 2020 473.79 496.03 470.40 492.77 600,064 +24.30(+5.19%)
May 28, 2020 460.78 479.14 459.72 468.47 317,358 +14.78(+3.26%)
May 27, 2020 452.62 463.18 438.97 453.69 345,967 -2.18(-0.48%)
May 26, 2020 465.36 472.50 453.01 455.88 322,760 -11.44(-2.45%)
May 22, 2020 457.84 469.90 452.34 467.32 202,808 +9.47(+2.07%)
May 21, 2020 461.69 461.69 454.52 457.85 417,301 -5.21(-1.13%)
May 20, 2020 465.57 471.75 458.86 463.06 305,561 -0.61(-0.13%)
May 19, 2020 475.73 482.27 460.25 463.68 274,287 -13.66(-2.86%)
May 18, 2020 485.41 485.41 475.07 477.34 327,913 +4.47(+0.94%)
May 15, 2020 482.06 487.51 471.48 472.87 759,317 -5.38(-1.12%)
May 14, 2020 484.40 490.00 468.53 478.25 394,935 -10.79(-2.21%)
May 13, 2020 481.00 496.49 477.82 489.04 344,724 +6.79(+1.41%)
May 12, 2020 498.14 500.88 481.90 482.25 311,196 -6.51(-1.33%)
May 11, 2020 470.76 501.22 470.76 488.76 347,860 +20.06(+4.28%)
May 08, 2020 466.45 474.98 460.49 468.70 308,345 +3.45(+0.74%)
May 07, 2020 467.93 475.40 462.29 465.24 314,736 +9.10(+1.99%)
May 06, 2020 476.05 476.05 455.48 456.15 300,794 -11.53(-2.46%)
May 05, 2020 435.50 472.47 435.49 467.67 294,411 +25.35(+5.73%)
May 04, 2020 435.69 445.05 432.59 442.33 246,519 +7.05(+1.62%)
May 01, 2020 436.68 445.16 432.05 435.28 280,652 -5.05(-1.15%)
Apr 30, 2020 435.86 450.87 435.86 440.33 417,667 -1.64(-0.37%)
Apr 29, 2020 426.89 448.62 422.78 441.98 369,149 +14.79(+3.46%)
Apr 28, 2020 428.93 438.18 419.03 427.19 277,208 -0.15(-0.04%)
Apr 27, 2020 417.30 429.20 411.31 427.35 193,959 +19.91(+4.89%)
Apr 24, 2020 407.69 410.99 402.62 407.44 249,962 +3.13(+0.78%)
Apr 23, 2020 410.44 412.56 402.16 404.31 192,845 -6.25(-1.52%)
Apr 22, 2020 403.75 417.35 397.51 410.56 217,316 +13.31(+3.35%)
Apr 21, 2020 416.87 417.97 394.81 397.25 238,245 -19.43(-4.66%)
Apr 20, 2020 414.90 421.25 411.31 416.68 265,535 +0.76(+0.18%)
Apr 17, 2020 433.08 435.43 413.83 415.92 280,755 -6.50(-1.54%)
Apr 16, 2020 405.98 425.05 403.59 422.42 400,105 +22.55(+5.64%)
Apr 15, 2020 383.52 403.83 381.28 399.87 338,933 +14.99(+3.89%)
Apr 14, 2020 384.91 391.38 379.10 384.88 334,039 +11.54(+3.09%)
Apr 13, 2020 387.10 389.04 368.01 373.35 242,670 -16.99(-4.35%)
Apr 09, 2020 386.42 392.22 384.67 390.34 228,469 +7.48(+1.95%)
Apr 08, 2020 375.52 384.49 365.83 382.86 271,155 +13.66(+3.70%)
Apr 07, 2020 387.63 391.23 364.63 369.19 377,856 -16.96(-4.39%)
Apr 06, 2020 381.47 389.97 369.86 386.16 412,922 +11.38(+3.04%)
Apr 03, 2020 332.27 376.59 332.27 374.78 467,478 +38.69(+11.51%)
Apr 02, 2020 314.56 336.83 313.64 336.09 292,517 +12.87(+3.98%)
Apr 01, 2020 321.84 327.74 305.95 323.22 279,858 +1.37(+0.43%)
Mar 31, 2020 335.94 338.32 317.45 321.84 543,980 -18.14(-5.34%)
Mar 30, 2020 342.21 343.12 324.75 339.99 254,000 +8.26(+2.49%)
Mar 27, 2020 331.65 343.12 321.55 331.72 300,802 -9.69(-2.84%)
Mar 26, 2020 328.20 343.51 320.89 341.41 339,741 +21.75(+6.81%)
Mar 25, 2020 313.13 338.66 313.13 319.66 379,003 +3.47(+1.10%)
Mar 24, 2020 284.31 323.73 273.88 316.18 561,549 +43.95(+16.14%)
Mar 23, 2020 299.91 300.00 266.61 272.24 552,996 -28.38(-9.44%)
Mar 20, 2020 300.59 315.59 289.09 300.61 456,525 -5.32(-1.74%)
Mar 19, 2020 293.77 312.86 278.72 305.93 345,888 +10.42(+3.53%)
Mar 18, 2020 290.32 311.49 280.77 295.51 509,612 -26.75(-8.30%)
Mar 17, 2020 307.78 341.33 307.66 322.26 498,700 +21.01(+6.97%)
Mar 16, 2020 307.11 322.28 277.71 301.25 461,599 -30.75(-9.26%)
Mar 13, 2020 310.25 335.43 307.74 332.00 579,284 +27.43(+9.00%)
Mar 12, 2020 308.39 323.37 297.41 304.58 514,938 -18.31(-5.67%)
Mar 11, 2020 344.68 346.33 318.72 322.89 344,592 -22.75(-6.58%)
Mar 10, 2020 344.82 355.45 334.54 345.64 413,214 +4.69(+1.38%)
Mar 09, 2020 331.79 354.34 331.79 340.95 421,213 -9.73(-2.77%)
Mar 06, 2020 357.01 360.86 337.28 350.67 415,088 -14.68(-4.02%)
Mar 05, 2020 355.55 376.19 354.79 365.35 505,375 +3.84(+1.06%)
Mar 04, 2020 344.68 363.32 339.83 361.51 445,298 +21.27(+6.25%)
Mar 03, 2020 335.71 354.02 327.07 340.24 494,801 +2.87(+0.85%)
Mar 02, 2020 314.44 338.64 310.94 337.38 399,103 +23.51(+7.49%)
Feb 28, 2020 314.63 325.81 303.88 313.87 550,558 -8.72(-2.70%)
Feb 27, 2020 321.93 330.50 321.48 322.59 422,052 -4.78(-1.46%)
Feb 26, 2020 321.36 331.08 320.00 327.37 318,172 +6.85(+2.14%)
Feb 25, 2020 331.69 334.70 318.03 320.52 293,162 -10.37(-3.13%)
Feb 24, 2020 322.68 334.86 321.50 330.88 295,802 +1.76(+0.54%)
Feb 21, 2020 331.77 335.31 326.52 329.12 353,605 -4.37(-1.31%)
Feb 20, 2020 330.44 336.65 325.27 333.49 347,684 +2.83(+0.85%)
Feb 19, 2020 336.93 337.82 330.42 330.66 274,586 -5.32(-1.58%)
Feb 18, 2020 334.91 339.59 332.12 335.98 299,108 +1.44(+0.43%)
Feb 14, 2020 328.07 335.09 327.81 334.54 298,115 +7.30(+2.23%)
Feb 13, 2020 321.89 329.70 321.74 327.24 272,799 +2.56(+0.79%)
Feb 12, 2020 331.51 333.13 322.38 324.68 287,163 -6.56(-1.98%)
Feb 11, 2020 329.78 335.10 329.03 331.24 175,807 +1.58(+0.48%)
Feb 10, 2020 330.40 330.87 323.22 329.66 279,548 -2.94(-0.88%)
Feb 07, 2020 333.61 337.24 331.11 332.60 218,313 -1.33(-0.40%)
Feb 06, 2020 331.07 334.12 328.10 333.93 281,136 +3.69(+1.12%)
Feb 05, 2020 343.81 349.71 324.50 330.24 429,886 -12.70(-3.70%)
Feb 04, 2020 345.81 353.67 342.25 342.94 335,164 -0.48(-0.14%)
Feb 03, 2020 347.63 347.63 340.94 343.43 225,628 +1.27(+0.37%)
Jan 31, 2020 344.33 347.61 341.24 342.15 266,033 -3.84(-1.11%)
Jan 30, 2020 338.14 348.29 338.12 346.00 254,518 +5.91(+1.74%)
Jan 29, 2020 349.87 351.66 334.84 340.09 535,059 -7.56(-2.18%)
Jan 28, 2020 348.01 350.37 344.25 347.65 294,836 +1.94(+0.56%)
Jan 27, 2020 343.02 350.76 338.74 345.71 220,149 -1.36(-0.39%)
Jan 24, 2020 354.38 356.89 345.03 347.07 254,336 -7.74(-2.18%)
Jan 23, 2020 357.02 357.85 352.49 354.81 284,137 -3.01(-0.84%)
Jan 22, 2020 360.38 362.06 356.96 357.82 179,891 -0.28(-0.08%)
Jan 21, 2020 355.77 360.92 355.77 358.10 288,339 +1.57(+0.44%)
Jan 17, 2020 357.87 363.99 355.75 356.53 279,387 -0.92(-0.26%)
Jan 16, 2020 356.38 361.93 355.73 357.45 268,210 +1.85(+0.52%)
Jan 15, 2020 353.33 358.87 351.42 355.60 215,542 +1.44(+0.41%)
Jan 14, 2020 357.14 358.06 352.23 354.16 210,699 -1.92(-0.54%)
Jan 13, 2020 349.50 357.97 349.16 356.08 265,432 +5.34(+1.52%)
Jan 10, 2020 359.08 359.77 350.14 350.74 246,883 -8.34(-2.32%)
Jan 09, 2020 353.99 364.43 353.99 359.08 428,652 +7.15(+2.03%)
Jan 08, 2020 362.32 363.60 351.33 351.93 396,563 -10.58(-2.92%)
Jan 07, 2020 359.89 365.96 357.91 362.51 184,863 +1.13(+0.31%)
Jan 06, 2020 366.81 366.81 354.40 361.38 340,592 -5.77(-1.57%)
Jan 03, 2020 365.11 368.31 364.64 367.14 199,576 -0.19(-0.05%)
Jan 02, 2020 367.35 368.10 364.16 367.34 234,105 +1.10(+0.30%)
Dec 31, 2019 361.76 367.04 359.34 366.24 185,291 +4.45(+1.23%)
Dec 30, 2019 362.37 363.46 359.19 361.78 154,148 -0.48(-0.13%)
Dec 27, 2019 365.69 366.23 361.59 362.27 348,638 -1.06(-0.29%)
Dec 26, 2019 361.13 364.71 361.12 363.33 123,678 +1.95(+0.54%)
Dec 24, 2019 359.30 362.75 354.73 361.38 71,114 +2.63(+0.73%)
Dec 23, 2019 363.54 365.54 358.51 358.75 177,059 -4.79(-1.32%)
Dec 20, 2019 365.65 366.55 362.63 363.54 682,681 -1.21(-0.33%)
Dec 19, 2019 360.00 366.75 359.85 364.75 501,282 +7.41(+2.07%)
Dec 18, 2019 359.96 362.17 357.06 357.34 390,504 -3.52(-0.97%)
Dec 17, 2019 362.27 362.35 358.49 360.86 480,225 -1.11(-0.31%)
Dec 16, 2019 361.92 368.35 359.55 361.97 607,191 +0.77(+0.21%)
Dec 13, 2019 355.27 362.29 353.70 361.19 237,670 +4.28(+1.20%)
Dec 12, 2019 361.64 365.38 353.27 356.91 306,571 -7.10(-1.95%)
Dec 11, 2019 359.60 364.06 355.70 364.01 248,268 +6.58(+1.84%)
Dec 10, 2019 355.62 358.40 354.20 357.44 255,963 +2.88(+0.81%)
Dec 09, 2019 364.19 369.73 353.63 354.56 340,774 -8.58(-2.36%)
Dec 06, 2019 368.07 369.93 360.72 363.14 314,375 -5.10(-1.38%)
Dec 05, 2019 381.40 381.40 367.69 368.24 378,529 -12.38(-3.25%)
Dec 04, 2019 383.23 385.38 379.10 380.61 311,506 -3.56(-0.93%)
Dec 03, 2019 383.74 387.38 381.06 384.17 304,129 -1.26(-0.33%)
Dec 02, 2019 388.88 392.55 383.57 385.42 325,082 -4.69(-1.20%)
Nov 29, 2019 389.38 393.47 388.79 390.11 87,884 -2.52(-0.64%)
Nov 27, 2019 389.62 393.29 384.79 392.63 185,705 +4.38(+1.13%)
Nov 26, 2019 385.85 392.80 385.48 388.25 273,925 +4.56(+1.19%)
Nov 25, 2019 379.75 385.95 379.66 383.69 229,352 +4.69(+1.24%)
Nov 22, 2019 384.03 384.38 375.78 379.01 221,625 -1.51(-0.40%)
Nov 21, 2019 390.75 392.38 380.41 380.51 272,963 -10.24(-2.62%)
Nov 20, 2019 388.70 397.88 388.33 390.75 447,885 +4.17(+1.08%)
Nov 19, 2019 375.93 387.83 374.14 386.58 384,066 +10.29(+2.73%)
Nov 18, 2019 364.42 376.75 364.42 376.29 178,796 +8.17(+2.22%)
Nov 15, 2019 367.25 368.13 363.82 368.12 211,998 +1.78(+0.49%)
Nov 14, 2019 361.30 367.64 359.78 366.34 191,679 +4.69(+1.30%)
Nov 13, 2019 353.08 363.25 353.06 361.65 178,731 +8.14(+2.30%)
Nov 12, 2019 347.59 355.44 346.21 353.50 237,780 +5.98(+1.72%)
Nov 11, 2019 334.90 351.43 334.87 347.52 185,861 +12.16(+3.63%)
Nov 08, 2019 336.53 338.36 333.84 335.36 239,016 -2.37(-0.70%)
Nov 07, 2019 337.61 338.32 328.52 337.73 264,206 +1.73(+0.51%)
Nov 06, 2019 331.86 337.56 331.86 336.00 182,802 +3.94(+1.19%)
Nov 05, 2019 345.03 345.52 326.24 332.06 279,068 -13.68(-3.96%)
Nov 04, 2019 355.51 355.56 344.88 345.74 235,705 -7.47(-2.11%)
Nov 01, 2019 358.79 359.71 349.73 353.20 264,546 -2.36(-0.66%)
Oct 31, 2019 346.54 355.92 345.40 355.57 345,254 +9.11(+2.63%)
Oct 30, 2019 339.99 347.27 337.69 346.46 213,216 +7.39(+2.18%)
Oct 29, 2019 337.04 343.12 337.04 339.07 180,151 +2.53(+0.75%)
Oct 28, 2019 334.29 336.95 329.41 336.54 182,157 +4.63(+1.39%)
Oct 25, 2019 338.48 339.02 328.06 331.91 224,740 -5.20(-1.54%)
Oct 24, 2019 330.45 338.54 328.19 337.11 255,745 +7.02(+2.13%)
Oct 23, 2019 331.90 343.61 325.60 330.09 323,827 +1.48(+0.45%)
Oct 22, 2019 341.85 351.65 328.07 328.61 285,453 -12.30(-3.61%)
Oct 21, 2019 340.37 341.44 333.52 340.91 216,354 +0.50(+0.15%)
Oct 18, 2019 338.38 343.00 336.86 340.41 384,898 +3.07(+0.91%)
Oct 17, 2019 331.92 338.06 329.20 337.35 456,768 +8.95(+2.73%)
Oct 16, 2019 332.50 334.50 325.47 328.39 459,479 -8.59(-2.55%)
Oct 15, 2019 340.03 341.70 333.77 336.98 300,232 -0.11(-0.03%)
Oct 14, 2019 337.46 340.44 335.62 337.08 224,526 +1.20(+0.36%)
Oct 11, 2019 348.64 350.53 335.65 335.89 400,966 -10.52(-3.04%)
Oct 10, 2019 341.55 347.70 340.57 346.40 274,070 +3.69(+1.08%)
Oct 09, 2019 335.09 343.48 335.09 342.72 244,935 +8.30(+2.48%)
Oct 08, 2019 334.24 336.73 328.68 334.42 209,946 -1.08(-0.32%)
Oct 07, 2019 334.60 337.31 329.54 335.50 241,897 +0.81(+0.24%)
Oct 04, 2019 324.23 335.59 324.23 334.69 316,378 +9.73(+3.00%)
Oct 03, 2019 309.93 325.83 308.46 324.96 454,520 +17.49(+5.69%)
Oct 02, 2019 308.43 314.35 306.71 307.47 292,697 -6.06(-1.93%)
Oct 01, 2019 314.07 316.19 307.95 313.53 464,305 -2.40(-0.76%)
Sep 30, 2019 314.89 318.01 312.43 315.93 456,967 +2.69(+0.86%)
Sep 27, 2019 322.44 325.11 310.02 313.24 314,926 -7.03(-2.20%)
Sep 26, 2019 322.09 324.91 318.66 320.27 281,655 -1.46(-0.45%)
Sep 25, 2019 324.31 326.22 315.95 321.73 332,298 -2.50(-0.77%)
Sep 24, 2019 325.04 327.42 320.91 324.23 727,504 +0.53(+0.16%)
Sep 23, 2019 328.53 329.17 321.92 323.69 752,622 -2.54(-0.78%)
Sep 20, 2019 331.39 335.41 324.19 326.23 1,182,893 -4.41(-1.33%)
Sep 19, 2019 331.85 335.29 328.83 330.64 454,315 -1.21(-0.36%)
Sep 18, 2019 331.67 335.99 327.49 331.85 476,836 +1.47(+0.44%)
Sep 17, 2019 324.61 335.85 324.61 330.38 486,918 +7.84(+2.43%)
Sep 16, 2019 316.42 325.76 314.35 322.54 335,150 +3.92(+1.23%)
Sep 13, 2019 332.41 336.16 317.62 318.62 447,822 -14.33(-4.30%)
Sep 12, 2019 332.53 339.39 324.58 332.95 325,188 +3.58(+1.09%)
Sep 11, 2019 330.14 341.42 324.95 329.37 570,295 -0.61(-0.18%)
Sep 10, 2019 354.90 354.90 325.67 329.98 1,166,653 -26.65(-7.47%)
Sep 09, 2019 404.48 404.86 355.46 356.63 812,685 -47.95(-11.85%)
Sep 06, 2019 399.20 406.56 395.47 404.58 289,114 +7.18(+1.81%)
Sep 05, 2019 396.93 400.34 393.58 397.40 265,441 +3.23(+0.82%)
Sep 04, 2019 390.18 394.53 386.98 394.17 222,750 +6.27(+1.62%)
Sep 03, 2019 384.80 393.52 384.14 387.90 299,543 +4.33(+1.13%)
Aug 30, 2019 381.82 385.06 378.29 383.57 282,480 +5.18(+1.37%)
Aug 29, 2019 393.75 393.75 371.00 378.39 513,620 -11.78(-3.02%)
Aug 28, 2019 391.83 393.93 386.83 390.17 295,926 -1.18(-0.30%)
Aug 27, 2019 383.56 392.08 383.47 391.35 365,037 +10.20(+2.68%)
Aug 26, 2019 375.29 383.06 375.26 381.15 234,218 +6.26(+1.67%)
Aug 23, 2019 378.69 383.46 372.79 374.89 312,957 -3.78(-1.00%)
Aug 22, 2019 374.48 380.97 372.73 378.67 255,657 +3.19(+0.85%)
Aug 21, 2019 363.52 375.75 361.53 375.48 362,861 +13.41(+3.70%)
Aug 20, 2019 355.49 363.24 352.22 362.07 248,407 +6.19(+1.74%)
Aug 19, 2019 355.27 356.98 349.21 355.88 176,380 +2.60(+0.74%)
Aug 16, 2019 354.98 355.86 348.81 353.27 249,412 +1.05(+0.30%)
Aug 15, 2019 345.28 353.55 345.12 352.22 180,857 +8.16(+2.37%)
Aug 14, 2019 350.94 355.61 343.67 344.06 286,765 -9.99(-2.82%)
Aug 13, 2019 350.45 354.84 347.73 354.05 274,134 +3.63(+1.04%)
Aug 12, 2019 347.45 355.23 345.10 350.43 266,871 +1.07(+0.31%)
Aug 09, 2019 340.38 350.56 340.09 349.36 148,030 +9.44(+2.78%)
Aug 08, 2019 337.18 340.06 332.18 339.91 353,268 +3.32(+0.99%)
Aug 07, 2019 329.39 339.49 326.35 336.59 241,878 +3.94(+1.18%)
Aug 06, 2019 331.36 334.52 329.73 332.66 319,149 +3.74(+1.14%)
Aug 05, 2019 325.42 335.20 321.59 328.91 402,586 +0.81(+0.25%)
Aug 02, 2019 328.46 330.54 326.01 328.10 453,371 +0.32(+0.10%)
Aug 01, 2019 326.82 330.05 323.60 327.79 331,001 +3.14(+0.97%)
Jul 31, 2019 323.64 330.89 323.64 324.65 218,733 +0.95(+0.29%)
Jul 30, 2019 323.60 328.19 322.08 323.69 271,615 -0.82(-0.25%)
Jul 29, 2019 333.97 333.97 324.25 324.51 470,825 -10.63(-3.17%)
Jul 26, 2019 333.21 335.84 331.37 335.15 502,269 +3.80(+1.15%)
Jul 25, 2019 322.08 332.47 320.80 331.35 597,689 +9.39(+2.92%)
Jul 24, 2019 341.76 343.76 318.83 321.96 1,145,434 -32.33(-9.12%)
Jul 23, 2019 359.24 359.24 352.04 354.29 313,178 -2.57(-0.72%)
Jul 22, 2019 355.21 358.74 353.02 356.86 268,925 +3.32(+0.94%)
Jul 19, 2019 360.23 360.23 352.88 353.53 257,986 -5.56(-1.55%)
Jul 18, 2019 354.78 359.65 352.96 359.09 274,902 +4.59(+1.30%)
Jul 17, 2019 350.66 355.38 348.96 354.50 263,959 +4.74(+1.35%)
Jul 16, 2019 348.29 350.92 347.39 349.76 319,774 +2.23(+0.64%)
Jul 15, 2019 346.70 348.48 343.77 347.52 286,560 +2.42(+0.70%)
Jul 12, 2019 342.96 346.11 341.06 345.11 258,920 +3.61(+1.06%)
Jul 11, 2019 336.48 343.18 335.94 341.49 306,804 +4.94(+1.47%)
Jul 10, 2019 331.30 339.12 331.30 336.55 378,326 +6.26(+1.90%)
Jul 09, 2019 328.37 331.55 324.21 330.29 336,081 +1.35(+0.41%)
Jul 08, 2019 329.39 331.94 325.91 328.94 342,820 -0.39(-0.12%)
Jul 05, 2019 326.79 331.59 322.70 329.33 230,994 +3.27(+1.00%)
Jul 03, 2019 320.64 327.35 319.00 326.05 281,864 +7.33(+2.30%)
Jul 02, 2019 311.61 319.82 308.64 318.72 368,540 +8.00(+2.58%)
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.