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

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2021 472.99 478.47 467.34 470.76 391,499 -8.78(-1.83%)
Apr 29, 2021 472.06 479.86 468.67 479.54 296,483 +10.47(+2.23%)
Apr 28, 2021 473.89 473.89 464.98 469.07 297,634 -3.47(-0.73%)
Apr 27, 2021 472.38 474.83 462.22 472.54 422,646 +0.59(+0.13%)
Apr 26, 2021 470.78 475.04 468.49 471.95 489,965 +0.49(+0.10%)
Apr 23, 2021 458.06 473.27 457.46 471.46 448,769 +14.29(+3.13%)
Apr 22, 2021 454.72 460.03 451.90 457.17 335,354 +1.10(+0.24%)
Apr 21, 2021 456.65 460.42 453.37 456.07 241,235 +2.51(+0.55%)
Apr 20, 2021 451.99 456.29 448.51 453.56 229,315 -0.23(-0.05%)
Apr 19, 2021 454.81 459.18 450.22 453.80 274,488 -5.09(-1.11%)
Apr 16, 2021 458.32 459.80 451.28 458.88 322,775 +3.75(+0.82%)
Apr 15, 2021 445.78 456.12 445.78 455.13 338,776 +11.86(+2.68%)
Apr 14, 2021 446.80 453.22 442.94 443.27 420,264 -2.51(-0.56%)
Apr 13, 2021 439.16 447.71 436.79 445.78 329,631 +6.65(+1.51%)
Apr 12, 2021 432.02 440.74 428.81 439.13 327,989 +4.50(+1.03%)
Apr 09, 2021 430.66 434.73 426.73 434.64 242,185 +3.11(+0.72%)
Apr 08, 2021 429.15 437.05 426.39 431.53 318,417 +7.60(+1.79%)
Apr 07, 2021 423.98 427.66 419.86 423.93 196,117 -2.57(-0.60%)
Apr 06, 2021 427.44 428.81 421.91 426.50 239,769 -0.49(-0.12%)
Apr 05, 2021 418.06 429.40 415.71 426.99 532,906 +11.69(+2.81%)
Apr 01, 2021 410.53 425.88 408.71 415.31 424,004 +8.98(+2.21%)
Mar 31, 2021 405.92 412.20 403.76 406.32 407,937 +1.72(+0.42%)
Mar 30, 2021 409.16 410.15 401.43 404.61 302,920 -8.59(-2.08%)
Mar 29, 2021 410.27 415.33 405.36 413.19 330,238 +1.45(+0.35%)
Mar 26, 2021 399.75 412.21 399.20 411.74 417,503 +12.42(+3.11%)
Mar 25, 2021 409.91 410.79 395.96 399.31 399,644 -11.61(-2.83%)
Mar 24, 2021 407.95 412.56 404.68 410.93 395,814 +3.17(+0.78%)
Mar 23, 2021 404.47 411.03 400.76 407.76 375,556 +1.36(+0.33%)
Mar 22, 2021 396.65 406.74 396.65 406.40 491,207 +8.72(+2.19%)
Mar 19, 2021 394.27 402.32 394.16 397.68 735,739 +4.59(+1.17%)
Mar 18, 2021 396.88 398.35 391.13 393.08 377,758 -7.32(-1.83%)
Mar 17, 2021 402.06 403.54 394.59 400.40 362,588 -3.31(-0.82%)
Mar 16, 2021 408.03 413.42 400.28 403.70 395,204 -2.88(-0.71%)
Mar 15, 2021 401.56 407.24 396.17 406.58 336,244 +2.93(+0.72%)
Mar 12, 2021 396.88 403.74 391.51 403.66 583,225 +6.27(+1.58%)
Mar 11, 2021 398.63 400.89 391.51 397.39 487,269 +0.23(+0.06%)
Mar 10, 2021 406.04 408.58 396.85 397.15 310,330 -4.56(-1.13%)
Mar 09, 2021 394.43 403.92 392.53 401.71 523,706 +11.52(+2.95%)
Mar 08, 2021 401.19 401.50 389.77 390.19 633,630 -11.72(-2.92%)
Mar 05, 2021 399.13 403.67 387.65 401.90 654,013 +5.54(+1.40%)
Mar 04, 2021 394.81 402.05 389.72 396.36 815,142 -0.70(-0.18%)
Mar 03, 2021 403.54 409.53 396.78 397.06 837,098 -8.81(-2.17%)
Mar 02, 2021 407.02 416.28 397.70 405.87 749,408 -1.18(-0.29%)
Mar 01, 2021 405.17 409.33 400.26 407.05 353,834 +5.34(+1.33%)
Feb 26, 2021 398.13 407.58 396.79 401.71 683,215 +7.97(+2.02%)
Feb 25, 2021 404.89 407.49 388.12 393.74 935,288 -10.59(-2.62%)
Feb 24, 2021 399.14 404.64 392.92 404.33 495,973 +2.02(+0.50%)
Feb 23, 2021 399.14 403.65 392.16 402.32 377,796 +1.50(+0.37%)
Feb 22, 2021 414.38 416.45 399.36 400.82 481,255 -18.77(-4.47%)
Feb 19, 2021 425.85 429.17 418.63 419.59 532,353 -4.44(-1.05%)
Feb 18, 2021 426.40 430.68 422.90 424.03 404,760 -0.96(-0.23%)
Feb 17, 2021 422.24 428.27 420.89 424.99 411,258 -1.55(-0.36%)
Feb 16, 2021 424.86 431.06 422.22 426.53 627,629 +5.95(+1.41%)
Feb 12, 2021 410.20 421.00 410.20 420.58 306,706 +7.65(+1.85%)
Feb 11, 2021 408.25 413.76 402.96 412.93 435,974 +6.96(+1.72%)
Feb 10, 2021 408.33 408.33 396.47 405.97 488,957 +1.63(+0.40%)
Feb 09, 2021 409.54 415.25 401.06 404.33 430,508 -4.60(-1.13%)
Feb 08, 2021 417.41 420.55 406.25 408.94 347,577 -6.85(-1.65%)
Feb 05, 2021 416.12 419.18 413.78 415.79 454,943 -0.37(-0.09%)
Feb 04, 2021 404.48 418.68 404.48 416.15 472,671 +12.88(+3.20%)
Feb 03, 2021 409.57 412.84 402.02 403.27 645,172 -7.99(-1.94%)
Feb 02, 2021 406.33 418.19 404.85 411.26 770,048 +8.59(+2.13%)
Feb 01, 2021 391.90 404.29 387.35 402.67 740,326 +20.27(+5.30%)
Jan 29, 2021 380.14 384.92 367.83 382.40 931,698 +0.07(+0.02%)
Jan 28, 2021 372.86 387.79 367.60 382.33 1,175,215 +1.83(+0.48%)
Jan 27, 2021 386.48 390.50 377.95 380.51 713,925 -10.90(-2.79%)
Jan 26, 2021 393.14 394.46 385.02 391.41 1,018,316 +1.08(+0.28%)
Jan 25, 2021 398.46 401.44 387.10 390.32 693,623 -8.12(-2.04%)
Jan 22, 2021 400.97 402.99 396.46 398.44 420,210 -2.39(-0.60%)
Jan 21, 2021 405.33 408.22 400.68 400.83 426,226 -4.03(-1.00%)
Jan 20, 2021 399.36 409.55 395.48 404.87 507,716 +6.81(+1.71%)
Jan 19, 2021 402.38 402.90 393.16 398.06 879,860 -3.69(-0.92%)
Jan 15, 2021 395.58 403.52 390.86 401.75 843,831 +5.59(+1.41%)
Jan 14, 2021 425.05 427.53 395.47 396.16 840,612 -27.94(-6.59%)
Jan 13, 2021 438.53 439.19 421.37 424.10 427,961 -14.31(-3.26%)
Jan 12, 2021 435.78 440.94 434.48 438.40 404,834 +1.36(+0.31%)
Jan 11, 2021 436.47 440.32 431.33 437.05 287,237 -0.86(-0.20%)
Jan 08, 2021 429.18 439.25 429.17 437.91 315,390 +8.75(+2.04%)
Jan 07, 2021 423.59 432.42 422.03 429.17 404,383 +8.19(+1.95%)
Jan 06, 2021 416.54 424.88 410.05 420.97 444,523 +3.68(+0.88%)
Jan 05, 2021 422.59 425.73 412.54 417.30 330,183 -6.06(-1.43%)
Jan 04, 2021 436.05 440.18 419.27 423.36 422,336 -8.60(-1.99%)
Dec 31, 2020 431.96 431.96 431.96 178,382 +9.23(+2.18%)
Dec 30, 2020 422.91 424.48 419.88 422.73 178,382 +2.34(+0.56%)
Dec 29, 2020 426.39 426.39 419.42 420.39 176,980 -1.74(-0.41%)
Dec 28, 2020 423.43 427.96 416.42 422.13 311,258 +3.78(+0.90%)
Dec 24, 2020 415.06 420.32 415.06 418.35 80,113 +3.71(+0.89%)
Dec 23, 2020 420.81 423.80 414.64 414.64 234,799 -8.66(-2.05%)
Dec 22, 2020 421.29 424.12 417.37 423.30 223,652 +2.46(+0.58%)
Dec 21, 2020 424.31 427.95 413.40 420.85 339,751 -7.76(-1.81%)
Dec 18, 2020 422.89 429.54 421.02 428.60 797,830 +6.07(+1.44%)
Dec 17, 2020 418.78 424.26 416.27 422.53 432,872 +6.71(+1.61%)
Dec 16, 2020 412.61 416.12 408.73 415.82 363,461 +5.65(+1.38%)
Dec 15, 2020 414.22 417.87 410.07 410.17 378,206 +0.10(+0.02%)
Dec 14, 2020 406.23 416.74 406.23 410.07 346,274 +4.29(+1.06%)
Dec 11, 2020 407.20 408.50 402.14 405.78 235,586 -3.03(-0.74%)
Dec 10, 2020 400.74 409.27 398.00 408.81 353,819 +7.72(+1.92%)
Dec 09, 2020 411.07 412.67 398.27 401.09 443,315 -11.40(-2.76%)
Dec 08, 2020 409.73 415.75 408.11 412.49 353,031 +3.46(+0.85%)
Dec 07, 2020 409.62 413.94 406.30 409.02 455,353 +1.07(+0.26%)
Dec 04, 2020 405.62 414.50 405.62 407.95 682,776 +2.33(+0.57%)
Dec 03, 2020 402.62 408.47 401.81 405.62 291,943 +3.04(+0.75%)
Dec 02, 2020 400.57 404.72 399.03 402.58 319,651 +1.61(+0.40%)
Dec 01, 2020 400.83 403.44 395.55 400.98 488,131 +4.91(+1.24%)
Nov 30, 2020 387.41 397.78 387.41 396.06 695,287 +6.94(+1.78%)
Nov 27, 2020 392.88 395.24 387.76 389.13 235,276 -1.64(-0.42%)
Nov 25, 2020 387.81 390.86 383.37 390.77 318,181 +4.17(+1.08%)
Nov 24, 2020 388.88 389.74 382.77 386.60 458,630 -2.25(-0.58%)
Nov 23, 2020 388.71 395.38 385.72 388.86 235,000 +1.62(+0.42%)
Nov 20, 2020 388.33 396.25 386.86 387.24 262,049 -0.47(-0.12%)
Nov 19, 2020 386.94 388.24 382.99 387.71 305,217 +0.81(+0.21%)
Nov 18, 2020 390.81 393.94 386.71 386.90 416,573 -3.57(-0.91%)
Nov 17, 2020 382.11 391.49 380.69 390.47 492,347 +5.84(+1.52%)
Nov 16, 2020 376.82 385.31 371.43 384.63 482,098 +8.88(+2.36%)
Nov 13, 2020 377.82 379.38 373.81 375.75 435,199 -1.02(-0.27%)
Nov 12, 2020 383.92 384.96 375.00 376.77 463,308 -6.54(-1.71%)
Nov 11, 2020 368.54 388.53 368.53 383.31 592,592 +16.61(+4.53%)
Nov 10, 2020 375.19 378.05 360.58 366.71 774,774 -10.27(-2.72%)
Nov 09, 2020 420.91 422.25 376.98 376.98 1,290,402 -29.63(-7.29%)
Nov 06, 2020 403.66 412.28 392.96 406.61 660,091 +3.30(+0.82%)
Nov 05, 2020 386.14 404.26 385.88 403.31 938,578 +18.84(+4.90%)
Nov 04, 2020 358.29 385.62 358.29 384.47 940,468 +27.76(+7.78%)
Nov 03, 2020 348.09 360.02 346.61 356.71 598,935 +12.18(+3.54%)
Nov 02, 2020 342.81 353.17 339.40 344.53 453,482 +6.77(+2.00%)
Oct 30, 2020 334.24 339.48 332.27 337.76 608,199 +4.20(+1.26%)
Oct 29, 2020 330.12 336.45 324.43 333.56 454,456 +4.64(+1.41%)
Oct 28, 2020 337.91 338.01 327.21 328.92 643,676 -15.66(-4.54%)
Oct 27, 2020 337.53 348.37 336.48 344.58 733,833 +7.09(+2.10%)
Oct 26, 2020 334.04 338.44 333.45 337.49 471,242 -0.96(-0.28%)
Oct 23, 2020 336.00 339.85 335.24 338.45 468,889 +2.82(+0.84%)
Oct 22, 2020 338.28 340.96 334.58 335.63 467,638 -2.30(-0.68%)
Oct 21, 2020 348.00 351.06 337.58 337.93 427,058 -8.26(-2.39%)
Oct 20, 2020 349.25 350.53 345.67 346.19 453,119 -3.96(-1.13%)
Oct 19, 2020 354.53 357.79 349.69 350.15 307,098 -2.84(-0.80%)
Oct 16, 2020 351.06 356.50 350.81 352.99 249,100 +3.85(+1.10%)
Oct 15, 2020 343.07 350.56 341.20 349.13 250,195 +2.49(+0.72%)
Oct 14, 2020 348.44 352.12 344.83 346.64 357,434 -0.90(-0.26%)
Oct 13, 2020 341.09 348.71 340.39 347.54 414,607 +7.08(+2.08%)
Oct 12, 2020 342.51 343.57 338.14 340.46 263,283 +0.30(+0.09%)
Oct 09, 2020 337.21 342.65 335.24 340.17 308,967 +5.73(+1.71%)
Oct 08, 2020 332.09 337.01 330.78 334.44 492,583 +3.47(+1.05%)
Oct 07, 2020 336.14 339.37 330.69 330.97 665,388 -4.93(-1.47%)
Oct 06, 2020 343.22 343.22 333.31 335.91 430,928 -3.27(-0.96%)
Oct 05, 2020 338.75 340.91 336.00 339.18 388,371 +3.04(+0.90%)
Oct 02, 2020 343.40 346.24 335.42 336.14 287,527 -10.99(-3.17%)
Oct 01, 2020 348.77 356.26 345.36 347.13 334,825 +2.66(+0.77%)
Sep 30, 2020 343.31 349.94 341.75 344.46 400,075 +0.72(+0.21%)
Sep 29, 2020 342.63 347.06 341.80 343.74 357,748 +1.51(+0.44%)
Sep 28, 2020 343.94 347.75 337.59 342.23 380,908 +1.46(+0.43%)
Sep 25, 2020 330.67 342.60 329.51 340.77 445,067 +6.60(+1.98%)
Sep 24, 2020 333.98 338.20 330.91 334.17 413,484 +0.64(+0.19%)
Sep 23, 2020 338.35 340.86 333.34 333.53 371,565 -5.58(-1.65%)
Sep 22, 2020 340.89 340.89 331.70 339.11 562,400 -0.47(-0.14%)
Sep 21, 2020 329.05 339.81 327.88 339.59 636,823 +6.54(+1.96%)
Sep 18, 2020 328.90 336.09 328.90 333.05 1,067,456 +4.44(+1.35%)
Sep 17, 2020 327.08 333.31 326.38 328.61 593,349 -3.97(-1.19%)
Sep 16, 2020 336.95 338.72 332.32 332.58 552,295 -1.48(-0.44%)
Sep 15, 2020 334.87 336.73 332.68 334.05 503,345 +3.50(+1.06%)
Sep 14, 2020 332.23 335.13 327.67 330.55 738,756 +3.01(+0.92%)
Sep 11, 2020 333.86 336.00 325.70 327.54 548,021 -3.17(-0.96%)
Sep 10, 2020 337.90 340.92 330.32 330.70 373,806 -5.95(-1.77%)
Sep 09, 2020 334.83 339.99 330.94 336.65 446,598 +8.74(+2.66%)
Sep 08, 2020 327.09 334.27 325.30 327.91 452,976 -8.25(-2.45%)
Sep 04, 2020 347.58 349.50 326.61 336.16 564,076 -11.86(-3.41%)
Sep 03, 2020 362.59 362.83 339.47 348.01 593,764 -17.50(-4.79%)
Sep 02, 2020 366.48 368.82 363.55 365.52 597,281 +0.99(+0.27%)
Sep 01, 2020 361.57 365.81 359.80 364.52 308,826 +4.14(+1.15%)
Aug 31, 2020 362.90 364.39 358.64 360.38 395,394 -0.40(-0.11%)
Aug 28, 2020 359.90 361.52 356.84 360.78 233,564 +3.66(+1.02%)
Aug 27, 2020 359.61 361.73 354.83 357.12 268,943 -1.65(-0.46%)
Aug 26, 2020 352.15 361.09 349.45 358.77 256,267 +5.86(+1.66%)
Aug 25, 2020 351.49 354.26 349.81 352.91 300,304 +1.49(+0.42%)
Aug 24, 2020 355.29 357.01 348.45 351.42 327,803 +0.29(+0.08%)
Aug 21, 2020 356.38 356.74 348.95 351.13 428,598 -4.88(-1.37%)
Aug 20, 2020 355.97 360.29 353.18 356.01 387,903 -2.57(-0.72%)
Aug 19, 2020 353.60 360.54 353.60 358.58 578,102 +5.02(+1.42%)
Aug 18, 2020 349.77 355.53 347.86 353.56 291,118 +4.38(+1.26%)
Aug 17, 2020 345.13 352.43 344.45 349.17 556,048 +5.07(+1.47%)
Aug 14, 2020 348.18 349.35 342.47 344.10 330,718 -3.34(-0.96%)
Aug 13, 2020 342.74 350.92 342.74 347.44 372,591 +5.68(+1.66%)
Aug 12, 2020 342.20 349.08 340.07 341.77 504,871 +4.08(+1.21%)
Aug 11, 2020 339.22 344.78 332.93 337.68 715,176 -3.64(-1.07%)
Aug 10, 2020 348.00 348.55 340.07 341.32 375,045 -7.76(-2.22%)
Aug 07, 2020 357.57 361.27 344.77 349.09 522,759 -9.97(-2.78%)
Aug 06, 2020 351.77 360.75 350.44 359.06 677,296 +7.84(+2.23%)
Aug 05, 2020 350.90 352.20 347.08 351.22 495,751 +0.22(+0.06%)
Aug 04, 2020 358.33 359.04 345.72 351.00 680,175 -7.28(-2.03%)
Aug 03, 2020 366.53 368.79 358.01 358.28 413,942 -3.92(-1.08%)
Jul 31, 2020 363.77 366.02 355.33 362.20 792,962 +1.39(+0.38%)
Jul 30, 2020 362.65 367.73 357.66 360.81 789,000 -8.17(-2.21%)
Jul 29, 2020 361.98 373.38 361.98 368.98 546,329 +6.52(+1.80%)
Jul 28, 2020 380.29 382.94 358.89 362.46 676,135 -17.10(-4.51%)
Jul 27, 2020 371.45 381.79 371.39 379.56 316,580 +8.04(+2.17%)
Jul 24, 2020 369.93 372.89 364.72 371.52 283,801 +0.65(+0.17%)
Jul 23, 2020 379.69 383.88 368.47 370.87 385,030 -4.95(-1.32%)
Jul 22, 2020 372.79 379.66 372.65 375.82 302,038 +1.03(+0.28%)
Jul 21, 2020 376.71 377.33 369.70 374.79 390,548 +0.03(+0.01%)
Jul 20, 2020 366.40 375.47 366.40 374.76 466,207 +9.06(+2.48%)
Jul 17, 2020 358.12 369.18 357.16 365.71 465,770 +9.11(+2.56%)
Jul 16, 2020 359.28 360.22 351.60 356.59 332,569 -5.87(-1.62%)
Jul 15, 2020 359.41 363.99 355.82 362.46 371,219 +6.91(+1.94%)
Jul 14, 2020 350.53 356.14 344.05 355.55 369,814 +5.02(+1.43%)
Jul 13, 2020 360.90 366.67 349.18 350.53 458,233 -6.82(-1.91%)
Jul 10, 2020 361.67 363.68 353.62 357.36 356,879 -4.04(-1.12%)
Jul 09, 2020 358.94 366.04 355.85 361.39 823,618 +4.27(+1.20%)
Jul 08, 2020 344.71 357.28 344.71 357.12 817,143 +17.44(+5.13%)
Jul 07, 2020 336.32 346.52 334.28 339.69 615,197 +1.35(+0.40%)
Jul 06, 2020 334.28 339.93 332.52 338.34 521,436 +8.75(+2.65%)
Jul 02, 2020 331.98 333.06 328.34 329.59 374,111 +1.16(+0.35%)
Jul 01, 2020 322.89 331.20 317.74 328.44 423,698 +6.85(+2.13%)
Jun 30, 2020 315.04 322.71 314.23 321.58 663,229 +7.77(+2.48%)
Jun 29, 2020 321.86 321.86 311.64 313.81 373,772 -6.21(-1.94%)
Jun 26, 2020 327.75 328.77 318.01 320.02 898,219 -9.60(-2.91%)
Jun 25, 2020 316.89 330.48 314.89 329.63 520,449 +13.30(+4.21%)
Jun 24, 2020 320.58 325.58 312.85 316.33 522,118 -6.22(-1.93%)
Jun 23, 2020 329.27 329.27 322.06 322.55 381,851 -2.63(-0.81%)
Jun 22, 2020 320.32 326.74 318.22 325.18 419,327 +3.94(+1.23%)
Jun 19, 2020 323.68 324.43 317.51 321.24 937,354 +3.27(+1.03%)
Jun 18, 2020 313.07 318.37 312.19 317.97 447,178 +4.02(+1.28%)
Jun 17, 2020 313.11 315.54 310.75 313.96 400,137 +2.89(+0.93%)
Jun 16, 2020 318.39 318.87 303.82 311.07 438,559 +0.75(+0.24%)
Jun 15, 2020 303.59 311.51 300.80 310.31 451,036 +1.13(+0.36%)
Jun 12, 2020 298.74 310.41 298.74 309.19 901,022 +20.24(+7.00%)
Jun 11, 2020 314.41 314.41 288.13 288.95 751,114 -30.18(-9.46%)
Jun 10, 2020 315.93 323.10 314.42 319.13 455,228 +3.96(+1.26%)
Jun 09, 2020 317.29 322.63 314.91 315.17 482,524 -3.78(-1.19%)
Jun 08, 2020 313.76 319.54 309.00 318.95 770,407 +0.20(+0.06%)
Jun 05, 2020 300.46 320.90 289.98 318.75 1,235,273 +18.59(+6.19%)
Jun 04, 2020 303.27 309.53 296.13 300.16 754,458 -6.74(-2.20%)
Jun 03, 2020 312.05 314.50 302.38 306.90 885,956 -6.11(-1.95%)
Jun 02, 2020 323.92 323.95 311.62 313.01 719,662 -10.07(-3.12%)
Jun 01, 2020 318.21 325.47 314.49 323.08 486,446 +6.28(+1.98%)
May 29, 2020 313.06 319.36 311.01 316.80 830,954 +5.94(+1.91%)
May 28, 2020 305.49 316.46 302.13 310.85 964,208 +7.23(+2.38%)
May 27, 2020 316.49 317.92 299.68 303.62 973,374 -10.60(-3.37%)
May 26, 2020 332.36 333.49 313.14 314.22 650,066 -11.37(-3.49%)
May 22, 2020 321.99 326.66 318.89 325.58 369,959 +4.45(+1.39%)
May 21, 2020 329.23 331.75 319.66 321.13 442,445 -7.86(-2.39%)
May 20, 2020 329.25 333.85 327.59 328.99 487,279 +3.84(+1.18%)
May 19, 2020 333.31 338.91 325.10 325.16 538,075 -8.88(-2.66%)
May 18, 2020 335.81 340.25 334.00 334.04 460,964 +5.33(+1.62%)
May 15, 2020 327.88 337.20 326.65 328.71 484,766 -0.80(-0.24%)
May 14, 2020 319.82 329.81 319.52 329.51 394,150 +6.85(+2.12%)
May 13, 2020 331.88 333.70 318.40 322.66 609,013 -11.06(-3.31%)
May 12, 2020 336.75 342.90 331.93 333.72 603,185 -0.12(-0.04%)
May 11, 2020 317.65 335.57 316.74 333.85 613,685 +13.14(+4.10%)
May 08, 2020 325.31 327.38 319.18 320.70 430,830 -0.50(-0.16%)
May 07, 2020 323.36 329.36 321.20 321.20 567,344 +3.70(+1.17%)
May 06, 2020 324.95 328.30 315.62 317.50 352,481 -6.82(-2.10%)
May 05, 2020 313.43 327.09 311.57 324.32 585,702 +15.27(+4.94%)
May 04, 2020 305.39 310.18 302.13 309.05 348,762 +1.46(+0.47%)
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.