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

Seoul Composite (IX: KS11 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2001 524.63 528.60 516.97 523.22 41,722,500 -0.58(-0.11%)
Mar 30, 2001 522.99 531.85 521.04 523.80 48,416,800 -4.99(-0.94%)
Mar 29, 2001 541.43 541.71 528.79 528.79 40,264,200 -4.11(-0.77%)
Mar 28, 2001 546.27 546.27 532.90 532.90 43,327,300 -13.08(-2.40%)
Mar 27, 2001 544.75 550.26 542.09 545.98 43,327,500 +0.00(+0.00%)
Mar 26, 2001 544.75 550.26 542.09 545.98 0 +8.01(+1.49%)
Mar 24, 2001 532.01 539.19 531.63 537.97 36,437,900 +10.92(+2.07%)
Mar 23, 2001 530.88 532.25 524.25 527.05 40,249,900 -5.54(-1.04%)
Mar 22, 2001 520.71 532.59 520.41 532.59 36,474,200 +1.00(+0.19%)
Mar 21, 2001 542.13 542.79 531.39 531.59 27,952,900 -2.74(-0.51%)
Mar 20, 2001 531.84 541.20 528.88 534.33 25,379,900 +0.00(+0.00%)
Mar 19, 2001 531.84 541.20 528.88 534.33 0 -4.34(-0.81%)
Mar 17, 2001 541.31 543.81 536.70 538.67 33,261,500 -3.16(-0.58%)
Mar 16, 2001 523.28 542.30 522.74 541.83 38,519,100 -1.45(-0.27%)
Mar 15, 2001 541.42 545.00 539.12 543.28 41,518,800 +15.31(+2.90%)
Mar 14, 2001 527.94 533.25 522.65 527.97 35,814,100 -17.08(-3.13%)
Mar 13, 2001 554.36 556.84 545.05 545.05 36,093,900 +0.00(+0.00%)
Mar 12, 2001 554.36 556.84 545.05 545.05 0 -20.71(-3.66%)
Mar 10, 2001 572.11 573.67 562.53 565.76 31,600,300 -13.52(-2.33%)
Mar 09, 2001 569.79 579.28 568.09 579.28 34,937,500 +10.64(+1.87%)
Mar 08, 2001 574.52 576.94 566.08 568.64 36,405,800 +0.49(+0.09%)
Mar 07, 2001 569.14 574.90 564.12 568.15 48,501,800 +2.77(+0.49%)
Mar 06, 2001 549.27 565.38 549.27 565.38 30,988,100 +0.00(+0.00%)
Mar 05, 2001 549.27 565.38 549.27 565.38 0 +5.94(+1.06%)
Mar 03, 2001 574.61 574.61 557.20 559.44 32,968,700 +0.00(+0.00%)
Mar 02, 2001 574.61 574.61 557.20 559.44 0 -18.66(-3.23%)
Mar 01, 2001 571.64 581.44 571.04 578.10 35,125,700 +0.53(+0.09%)
Feb 28, 2001 590.14 597.12 576.66 577.57 47,576,100 -7.75(-1.32%)
Feb 27, 2001 585.16 588.92 580.59 585.32 44,898,600 +0.00(+0.00%)
Feb 26, 2001 585.16 588.92 580.59 585.32 0 +1.80(+0.31%)
Feb 24, 2001 579.97 590.49 579.45 583.52 40,076,500 +0.11(+0.02%)
Feb 23, 2001 589.30 589.30 571.72 583.41 43,489,100 -11.12(-1.87%)
Feb 22, 2001 605.49 605.49 594.45 594.53 43,914,800 -14.21(-2.33%)
Feb 21, 2001 595.77 609.36 593.17 608.74 49,856,800 +12.07(+2.02%)
Feb 20, 2001 595.66 597.76 588.91 596.67 31,428,000 +0.00(+0.00%)
Feb 19, 2001 595.66 597.76 588.91 596.67 0 -8.25(-1.36%)
Feb 17, 2001 605.47 611.54 604.27 604.92 31,952,500 +1.29(+0.21%)
Feb 16, 2001 611.26 612.26 602.41 603.63 35,976,400 -0.20(-0.03%)
Feb 15, 2001 594.93 607.59 592.32 603.83 41,323,400 +5.05(+0.84%)
Feb 14, 2001 603.15 605.35 594.41 598.78 33,673,000 -0.42(-0.07%)
Feb 13, 2001 587.62 602.90 584.37 599.20 31,892,300 +0.00(+0.00%)
Feb 12, 2001 587.62 602.90 584.37 599.20 0 +3.73(+0.63%)
Feb 10, 2001 588.36 598.97 581.49 595.47 37,456,400 +3.90(+0.66%)
Feb 09, 2001 577.12 591.66 577.12 591.57 28,224,300 +15.38(+2.67%)
Feb 08, 2001 584.93 584.93 574.44 576.19 32,272,000 -10.39(-1.77%)
Feb 07, 2001 577.25 587.23 573.52 586.58 32,630,200 +7.42(+1.28%)
Feb 06, 2001 594.91 595.47 575.58 579.16 35,407,400 +0.00(+0.00%)
Feb 05, 2001 594.91 595.47 575.58 579.16 0 -29.32(-4.82%)
Feb 03, 2001 614.51 616.67 602.13 608.48 34,528,900 -3.82(-0.62%)
Feb 02, 2001 606.49 620.78 605.42 612.30 39,600,600 -5.61(-0.91%)
Feb 01, 2001 594.76 617.91 593.54 617.91 44,212,700 +26.57(+4.49%)
Jan 31, 2001 601.29 608.05 591.34 591.34 49,867,300 -5.20(-0.87%)
Jan 30, 2001 592.75 598.11 587.42 596.54 46,115,400 +0.00(+0.00%)
Jan 29, 2001 592.75 598.11 587.42 596.54 0 +4.81(+0.81%)
Jan 27, 2001 623.68 624.00 591.73 591.73 44,373,600 +0.00(+0.00%)
Jan 26, 2001 623.68 624.00 591.73 591.73 0 -35.72(-5.69%)
Jan 23, 2001 622.52 627.45 614.08 627.45 48,495,300 +0.00(+0.00%)
Jan 22, 2001 622.52 627.45 614.08 627.45 0 +7.67(+1.24%)
Jan 20, 2001 622.25 622.25 613.66 619.78 43,245,400 +15.73(+2.60%)
Jan 19, 2001 597.15 612.90 596.66 604.05 45,376,400 +8.22(+1.38%)
Jan 18, 2001 600.75 610.47 587.26 595.83 50,166,000 -7.59(-1.26%)
Jan 17, 2001 600.68 608.51 588.42 603.42 60,627,800 +4.42(+0.74%)
Jan 16, 2001 595.06 608.22 588.87 599.00 61,196,100 +0.00(+0.00%)
Jan 15, 2001 595.06 608.22 588.87 599.00 0 +11.13(+1.89%)
Jan 13, 2001 578.95 601.09 578.95 587.87 71,378,704 +26.08(+4.64%)
Jan 12, 2001 568.26 570.57 557.86 561.79 51,878,800 +0.98(+0.17%)
Jan 11, 2001 586.63 593.86 560.81 560.81 64,237,800 -29.11(-4.93%)
Jan 10, 2001 583.85 589.92 572.55 589.92 55,896,700 +3.27(+0.56%)
Jan 09, 2001 573.72 587.91 572.48 586.65 55,864,500 +0.00(+0.00%)
Jan 08, 2001 573.72 587.91 572.48 586.65 0 +5.80(+1.00%)
Jan 06, 2001 559.54 581.41 555.40 580.85 57,828,600 +22.83(+4.09%)
Jan 05, 2001 551.53 567.16 550.91 558.02 44,454,000 +36.59(+7.02%)
Jan 04, 2001 512.74 524.58 510.70 521.43 32,458,400 +0.48(+0.09%)
Jan 03, 2001 503.31 521.34 500.97 520.95 23,101,400 +0.00(+0.00%)
Jan 02, 2001 503.31 521.34 500.97 520.95 0 +16.33(+3.24%)
Dec 27, 2000 509.09 509.95 501.64 504.62 25,289,000 +0.00(+0.00%)
Dec 26, 2000 509.09 509.95 501.64 504.62 0 +4.02(+0.80%)
Dec 23, 2000 514.54 518.90 500.41 500.60 33,269,700 -11.30(-2.21%)
Dec 22, 2000 498.60 515.76 497.31 511.90 29,029,800 -2.31(-0.45%)
Dec 21, 2000 517.37 525.79 513.24 514.21 30,429,500 -16.59(-3.13%)
Dec 20, 2000 541.23 541.25 530.18 530.80 29,017,000 -8.47(-1.57%)
Dec 19, 2000 529.37 541.78 529.37 539.27 25,126,000 +0.00(+0.00%)
Dec 18, 2000 529.37 541.78 529.37 539.27 0 +5.27(+0.99%)
Dec 16, 2000 544.53 551.29 533.65 534.00 29,784,700 -13.38(-2.44%)
Dec 15, 2000 548.14 554.89 540.73 547.38 29,843,400 -10.46(-1.88%)
Dec 14, 2000 540.35 560.16 539.51 557.84 30,275,300 +14.76(+2.72%)
Dec 13, 2000 556.22 558.50 541.99 543.08 32,088,600 -11.72(-2.11%)
Dec 12, 2000 543.46 557.79 543.46 554.80 38,871,700 +0.00(+0.00%)
Dec 11, 2000 543.46 557.79 543.46 554.80 0 +19.99(+3.74%)
Dec 09, 2000 523.40 535.47 523.40 534.81 32,136,400 +11.03(+2.11%)
Dec 08, 2000 517.48 523.78 510.86 523.78 30,098,000 +5.89(+1.14%)
Dec 07, 2000 535.19 540.63 517.87 517.89 39,191,800 +0.93(+0.18%)
Dec 06, 2000 505.10 516.97 502.94 516.96 25,724,000 +15.23(+3.04%)
Dec 05, 2000 520.14 520.52 499.72 501.73 26,760,600 +0.00(+0.00%)
Dec 04, 2000 520.14 520.52 499.72 501.73 0 -12.73(-2.47%)
Dec 02, 2000 490.88 514.46 489.53 514.46 32,992,000 +5.23(+1.03%)
Dec 01, 2000 518.82 518.82 499.52 509.23 31,041,700 -7.21(-1.40%)
Nov 30, 2000 522.98 522.98 511.93 516.44 28,100,000 -20.50(-3.82%)
Nov 29, 2000 544.44 547.31 535.96 536.94 34,120,900 -17.10(-3.09%)
Nov 28, 2000 542.27 554.04 542.27 554.04 39,292,000 +0.00(+0.00%)
Nov 27, 2000 542.27 554.04 542.27 554.04 0 +23.20(+4.37%)
Nov 25, 2000 518.15 530.84 515.32 530.84 31,554,800 +16.53(+3.21%)
Nov 24, 2000 515.48 522.54 512.41 514.31 31,232,000 -8.02(-1.54%)
Nov 23, 2000 525.50 532.95 520.61 522.33 31,462,000 -9.12(-1.72%)
Nov 22, 2000 529.51 531.45 515.41 531.45 29,314,800 -5.95(-1.11%)
Nov 21, 2000 543.78 547.56 537.24 537.40 28,975,300 +0.00(+0.00%)
Nov 20, 2000 543.78 547.56 537.24 537.40 0 -13.86(-2.51%)
Nov 18, 2000 548.43 551.26 543.60 551.26 33,172,000 -3.78(-0.68%)
Nov 17, 2000 557.85 561.17 550.46 555.04 31,069,200 -2.44(-0.44%)
Nov 16, 2000 566.41 570.36 552.89 557.48 32,530,600 +4.49(+0.81%)
Nov 15, 2000 543.53 552.99 543.53 552.99 25,304,700 +14.05(+2.61%)
Nov 14, 2000 552.44 552.44 536.45 538.94 27,283,600 +0.00(+0.00%)
Nov 13, 2000 552.44 552.44 536.45 538.94 0 -26.24(-4.64%)
Nov 11, 2000 557.94 567.34 555.11 565.18 32,218,100 +4.52(+0.81%)
Nov 10, 2000 549.44 562.66 548.14 560.66 32,391,200 +2.57(+0.46%)
Nov 09, 2000 549.21 562.89 545.77 558.09 35,423,100 +4.74(+0.86%)
Nov 08, 2000 560.55 564.38 550.39 553.35 34,658,800 -3.31(-0.59%)
Nov 07, 2000 557.64 581.47 555.41 556.66 42,381,000 +0.00(+0.00%)
Nov 06, 2000 557.64 581.47 555.41 556.66 0 -3.75(-0.67%)
Nov 04, 2000 563.50 567.07 556.38 560.41 40,651,800 +2.31(+0.41%)
Nov 03, 2000 543.94 563.98 540.93 558.10 46,105,900 +9.34(+1.70%)
Nov 02, 2000 524.69 550.06 522.78 548.76 36,644,300 +34.28(+6.66%)
Nov 01, 2000 497.59 514.48 483.58 514.48 35,063,900 +9.75(+1.93%)
Oct 31, 2000 514.82 520.01 504.73 504.73 28,572,800 +0.00(+0.00%)
Oct 30, 2000 514.82 520.01 504.73 504.73 0 -10.61(-2.06%)
Oct 27, 2000 528.59 534.84 515.34 515.34 28,425,700 -8.33(-1.59%)
Oct 26, 2000 528.27 530.81 517.82 523.67 21,283,800 -18.66(-3.44%)
Oct 25, 2000 539.93 545.86 532.99 542.33 30,813,200 -2.72(-0.50%)
Oct 24, 2000 527.36 549.79 523.02 545.05 31,159,400 +16.68(+3.16%)
Oct 23, 2000 555.11 556.00 527.18 528.37 27,114,400 -17.60(-3.22%)
Oct 20, 2000 540.68 554.65 540.49 545.97 37,164,900 +30.93(+6.01%)
Oct 19, 2000 510.19 531.20 506.49 515.04 31,261,300 +0.87(+0.17%)
Oct 18, 2000 501.09 519.54 485.00 514.17 39,859,800 +1.32(+0.26%)
Oct 17, 2000 536.20 545.08 512.85 512.85 31,367,400 -37.25(-6.77%)
Oct 16, 2000 557.11 565.88 543.20 550.10 34,116,600 +25.50(+4.86%)
Oct 13, 2000 514.82 525.71 498.56 524.60 33,030,900 -10.11(-1.89%)
Oct 12, 2000 548.44 564.09 534.71 534.71 25,966,800 -22.47(-4.03%)
Oct 11, 2000 576.44 576.44 548.29 557.18 31,153,200 -31.16(-5.30%)
Oct 10, 2000 588.72 595.79 578.20 588.34 28,352,900 -0.84(-0.14%)
Oct 09, 2000 606.81 606.90 589.18 589.18 34,312,800 -19.67(-3.23%)
Oct 06, 2000 601.57 610.52 601.05 608.85 36,962,300 +2.06(+0.34%)
Oct 05, 2000 605.81 616.22 604.25 606.79 45,697,200 +8.37(+1.40%)
Oct 04, 2000 578.38 598.42 571.58 598.42 31,158,800 +9.20(+1.56%)
Oct 02, 2000 595.68 599.03 585.53 589.22 24,306,700 -24.00(-3.91%)
Sep 29, 2000 612.11 620.08 599.88 613.22 32,815,500 +7.37(+1.22%)
Sep 28, 2000 606.60 610.53 595.97 605.85 33,022,500 +6.54(+1.09%)
Sep 27, 2000 586.57 601.02 585.17 599.31 36,712,300 +11.71(+1.99%)
Sep 26, 2000 576.95 593.72 574.32 587.60 40,377,200 +2.97(+0.51%)
Sep 25, 2000 562.79 584.84 562.48 584.63 32,832,600 +31.38(+5.67%)
Sep 22, 2000 574.26 578.22 551.00 553.25 30,509,200 -42.74(-7.17%)
Sep 21, 2000 603.51 613.01 577.78 595.99 35,039,200 -10.09(-1.66%)
Sep 20, 2000 594.32 607.78 594.24 606.08 34,022,800 +34.91(+6.11%)
Sep 19, 2000 564.93 587.21 556.74 571.17 32,762,500 -6.39(-1.11%)
Sep 18, 2000 591.98 595.10 552.78 577.56 31,454,400 -50.64(-8.06%)
Sep 15, 2000 642.10 652.50 621.40 628.20 33,868,300 -21.94(-3.37%)
Sep 14, 2000 636.70 650.14 621.26 650.14 31,976,300 -3.54(-0.54%)
Sep 08, 2000 658.46 664.07 647.99 653.68 30,269,800 -2.69(-0.41%)
Sep 07, 2000 663.09 664.10 654.36 656.37 25,120,700 -20.32(-3.00%)
Sep 06, 2000 677.55 690.99 673.91 676.69 21,187,700 -2.55(-0.38%)
Sep 05, 2000 677.74 685.05 668.08 679.24 21,630,700 -2.06(-0.30%)
Sep 04, 2000 690.95 693.66 677.55 681.30 22,405,300 -10.89(-1.57%)
Sep 01, 2000 690.93 698.28 685.32 692.19 20,236,900 +3.57(+0.52%)
Aug 31, 2000 713.41 713.41 682.68 688.62 26,336,900 -30.31(-4.22%)
Aug 30, 2000 726.63 727.39 718.93 718.93 21,755,700 -12.63(-1.73%)
Aug 29, 2000 733.72 739.53 722.85 731.56 25,333,600 -0.25(-0.03%)
Aug 28, 2000 728.88 735.32 726.36 731.81 27,184,900 +2.01(+0.28%)
Aug 25, 2000 718.88 729.90 710.58 729.80 27,552,500 +10.94(+1.52%)
Aug 24, 2000 722.62 729.00 706.21 718.86 29,344,000 -0.85(-0.12%)
Aug 23, 2000 739.04 740.70 719.37 719.71 29,853,000 -18.90(-2.56%)
Aug 22, 2000 722.94 739.02 722.94 738.61 30,251,100 +16.03(+2.22%)
Aug 21, 2000 721.02 731.45 720.24 722.58 22,740,500 -5.74(-0.79%)
Aug 18, 2000 747.65 750.42 726.90 728.32 27,707,700 -15.17(-2.04%)
Aug 17, 2000 751.39 754.09 739.67 743.49 31,726,300 -7.65(-1.02%)
Aug 16, 2000 748.73 754.46 745.68 751.14 31,452,700 +17.89(+2.44%)
Aug 14, 2000 741.55 745.79 731.44 733.25 32,361,100 +11.04(+1.53%)
Aug 11, 2000 711.42 732.78 708.25 722.21 30,061,100 -7.07(-0.97%)
Aug 10, 2000 710.31 729.28 695.87 729.28 25,993,200 +19.05(+2.68%)
Aug 09, 2000 677.22 710.23 677.22 710.23 29,542,600 +44.15(+6.63%)
Aug 08, 2000 676.22 686.96 665.63 666.08 20,918,400 -9.51(-1.41%)
Aug 07, 2000 693.50 694.48 675.59 675.59 21,835,700 -34.41(-4.85%)
Aug 04, 2000 717.14 719.07 702.47 710.00 22,105,200 -12.08(-1.67%)
Aug 03, 2000 734.49 736.23 719.27 722.08 25,942,600 -6.25(-0.86%)
Aug 02, 2000 723.32 733.99 715.18 728.33 32,868,900 +1.23(+0.17%)
Aug 01, 2000 710.05 727.53 700.83 727.10 29,793,900 +21.13(+2.99%)
Jul 31, 2000 686.35 706.73 678.35 705.97 21,898,400 +13.32(+1.92%)
Jul 28, 2000 706.56 712.57 691.01 692.65 23,902,900 -35.03(-4.81%)
Jul 27, 2000 730.76 734.51 718.66 727.68 25,585,500 -16.16(-2.17%)
Jul 26, 2000 742.45 748.61 723.32 743.84 33,308,500 +6.20(+0.84%)
Jul 25, 2000 730.49 743.52 720.72 737.64 35,257,100 -0.25(-0.03%)
Jul 24, 2000 766.44 769.81 736.38 737.89 39,331,500 -45.17(-5.77%)
Jul 21, 2000 785.98 789.85 771.50 783.06 40,813,800 +4.16(+0.53%)
Jul 20, 2000 786.22 791.41 774.47 778.90 42,630,600 -18.40(-2.31%)
Jul 19, 2000 806.75 806.75 787.58 797.30 44,279,500 -15.03(-1.85%)
Jul 18, 2000 822.30 829.19 806.88 812.33 31,706,800 -15.62(-1.89%)
Jul 14, 2000 847.60 850.26 826.82 827.95 36,631,100 -17.80(-2.10%)
Jul 13, 2000 840.45 849.03 833.05 845.75 47,791,400 +5.99(+0.71%)
Jul 12, 2000 841.15 846.80 830.06 839.76 46,695,600 +2.90(+0.35%)
Jul 11, 2000 856.17 863.53 836.86 836.86 84,997,400 -14.61(-1.72%)
Jul 10, 2000 847.60 856.83 847.14 851.47 53,255,200 +9.73(+1.16%)
Jul 07, 2000 841.50 851.62 837.84 841.74 56,984,500 +4.11(+0.49%)
Jul 06, 2000 822.76 840.91 818.24 837.63 69,603,600 +7.23(+0.87%)
Jul 05, 2000 818.40 830.40 810.10 830.40 53,194,000 +11.87(+1.45%)
Jul 04, 2000 840.20 841.52 818.47 818.53 43,914,000 -16.68(-2.00%)
Jul 03, 2000 824.83 836.53 824.83 835.21 44,079,000 +13.99(+1.70%)
Jun 30, 2000 815.03 823.36 812.26 821.22 46,287,200 +2.32(+0.28%)
Jun 29, 2000 828.59 830.80 807.93 818.90 33,897,000 +0.17(+0.02%)
Jun 28, 2000 810.44 822.04 806.87 818.73 50,010,100 +8.86(+1.09%)
Jun 27, 2000 799.58 810.70 795.55 809.87 46,583,200 +18.32(+2.31%)
Jun 26, 2000 782.28 794.89 779.39 791.55 28,673,400 +12.61(+1.62%)
Jun 23, 2000 772.18 778.94 768.29 778.94 26,184,700 -3.30(-0.42%)
Jun 22, 2000 795.08 804.20 771.06 782.24 36,963,700 +0.37(+0.05%)
Jun 21, 2000 793.67 799.44 780.68 781.87 52,923,800 -3.45(-0.44%)
Jun 20, 2000 772.98 785.32 764.98 785.32 34,077,000 +29.94(+3.96%)
Jun 19, 2000 748.47 777.13 744.90 755.38 27,028,600 -3.66(-0.48%)
Jun 16, 2000 759.58 775.26 753.96 759.04 31,714,100 -11.91(-1.54%)
Jun 15, 2000 814.62 814.62 770.70 770.95 38,063,700 -48.32(-5.90%)
Jun 14, 2000 814.05 821.13 792.30 819.27 43,819,200 +14.82(+1.84%)
Jun 13, 2000 833.18 835.29 800.32 804.45 42,660,400 -41.36(-4.89%)
Jun 12, 2000 851.06 858.34 828.66 845.81 51,673,700 +9.41(+1.13%)
Jun 09, 2000 800.28 836.82 790.43 836.40 50,677,800 +36.29(+4.54%)
Jun 08, 2000 825.56 842.13 795.99 800.11 66,904,800 -22.43(-2.73%)
Jun 07, 2000 798.23 822.98 792.71 822.54 49,350,300 +28.33(+3.57%)
Jun 05, 2000 778.48 799.34 778.48 794.21 46,437,700 +33.52(+4.41%)
Jun 02, 2000 759.22 776.49 750.38 760.69 43,057,400 +22.20(+3.01%)
Jun 01, 2000 730.55 746.70 722.24 738.49 31,433,500 +6.61(+0.90%)
May 31, 2000 708.04 744.60 708.04 731.88 50,378,100 +40.62(+5.88%)
May 30, 2000 668.65 692.31 668.65 691.26 38,966,400 +35.33(+5.39%)
May 29, 2000 627.40 664.27 625.14 655.93 30,960,900 -0.73(-0.11%)
May 26, 2000 690.54 693.10 656.66 656.66 35,044,900 -42.87(-6.13%)
May 25, 2000 696.69 708.59 685.18 699.53 40,199,100 +24.58(+3.64%)
May 24, 2000 669.21 689.55 643.97 674.95 28,935,000 -4.81(-0.71%)
May 23, 2000 674.03 694.44 674.03 679.76 21,138,700 -11.85(-1.71%)
May 22, 2000 715.55 718.30 688.58 691.61 17,662,300 -39.07(-5.35%)
May 19, 2000 712.13 730.71 695.73 730.68 19,628,700 +17.73(+2.49%)
May 18, 2000 705.62 718.72 699.00 712.95 20,144,000 -14.23(-1.96%)
May 17, 2000 752.52 769.01 726.89 727.18 21,900,600 -19.59(-2.62%)
May 16, 2000 729.10 746.77 723.71 746.77 17,234,800 +18.10(+2.48%)
May 15, 2000 737.21 740.16 719.60 728.67 19,327,500 -11.63(-1.57%)
May 12, 2000 762.80 763.01 737.07 740.30 18,905,700 -19.21(-2.53%)
May 10, 2000 757.36 764.64 753.73 759.51 19,357,100 -1.34(-0.18%)
May 09, 2000 768.01 771.51 758.89 760.85 18,101,000 -9.39(-1.22%)
May 08, 2000 759.15 778.46 759.15 770.24 19,551,200 +18.95(+2.52%)
May 04, 2000 753.18 760.99 745.39 751.29 19,022,500 -1.47(-0.20%)
May 03, 2000 751.07 755.62 742.94 752.76 17,977,800 +0.17(+0.02%)
May 02, 2000 731.76 753.46 729.84 752.59 19,597,400 +27.20(+3.75%)
Apr 28, 2000 698.06 727.26 698.06 725.39 22,815,100 +33.32(+4.81%)
Apr 27, 2000 699.29 710.70 688.36 692.07 22,444,500 -21.16(-2.97%)
Apr 26, 2000 751.89 760.21 712.42 713.23 24,194,100 -23.97(-3.25%)
Apr 25, 2000 738.56 742.15 730.43 737.20 16,848,100 -10.38(-1.39%)
Apr 24, 2000 767.05 770.72 746.16 747.58 17,665,600 -19.58(-2.55%)
Apr 21, 2000 764.81 772.86 759.34 767.16 20,214,200 +5.91(+0.78%)
Apr 20, 2000 752.04 765.01 749.61 761.25 20,406,000 +6.17(+0.82%)
Apr 19, 2000 767.27 781.55 745.77 755.08 29,237,800 +7.78(+1.04%)
Apr 18, 2000 738.10 769.38 724.05 747.30 27,302,600 +39.58(+5.59%)
Apr 17, 2000 762.96 762.96 699.22 707.72 28,774,100 -93.17(-11.63%)
Apr 14, 2000 808.46 816.07 793.74 800.89 0 -36.12(-4.32%)
Apr 12, 2000 841.16 853.61 834.75 837.01 21,351,000 -18.04(-2.11%)
Apr 11, 2000 864.65 864.65 839.82 855.05 25,514,000 -15.12(-1.74%)
Apr 10, 2000 861.72 880.41 851.30 870.17 32,532,000 +32.79(+3.92%)
Apr 07, 2000 811.38 838.82 811.38 837.38 20,511,600 +33.03(+4.11%)
Apr 06, 2000 827.23 827.89 804.15 804.35 17,297,300 -25.81(-3.11%)
Apr 05, 2000 835.24 850.10 814.54 830.16 20,303,100 +0.00(+0.00%)
Apr 04, 2000 835.24 850.10 814.54 830.16 20,303,100 -16.28(-1.92%)
Apr 03, 2000 866.75 876.81 837.36 846.44 20,959,100 -14.50(-1.68%)
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.