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

Svb Financial Group (NQ: SIVB )

106.04 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 9, 2023 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 206.88 217.44 205.63 215.53 433,106 +8.64(+4.18%)
Jun 29, 2020 207.60 207.72 203.47 206.89 390,243 +3.03(+1.49%)
Jun 26, 2020 211.05 211.33 203.57 203.86 517,800 -11.14(-5.18%)
Jun 25, 2020 205.20 215.48 204.80 215.00 231,495 +7.02(+3.38%)
Jun 24, 2020 217.92 217.92 207.54 207.98 343,131 -12.49(-5.67%)
Jun 23, 2020 224.38 224.76 220.04 220.47 304,606 +0.57(+0.26%)
Jun 22, 2020 219.05 224.12 216.83 219.90 251,557 -1.94(-0.87%)
Jun 19, 2020 225.20 225.20 216.62 221.84 872,000 +1.26(+0.57%)
Jun 18, 2020 213.25 223.39 213.21 220.58 283,633 +1.43(+0.65%)
Jun 17, 2020 224.95 225.07 219.01 219.15 269,621 -2.66(-1.20%)
Jun 16, 2020 229.53 229.53 215.76 221.81 314,189 +5.16(+2.38%)
Jun 15, 2020 204.20 218.54 200.41 216.65 426,244 +8.12(+3.89%)
Jun 12, 2020 214.01 214.01 200.50 208.53 377,800 +4.59(+2.25%)
Jun 11, 2020 206.09 212.56 203.49 203.94 577,637 -17.87(-8.06%)
Jun 10, 2020 230.71 232.64 221.69 221.81 386,558 -12.50(-5.33%)
Jun 09, 2020 231.46 236.88 227.27 234.31 413,408 -1.73(-0.73%)
Jun 08, 2020 240.00 244.03 234.10 236.04 620,112 +0.84(+0.36%)
Jun 05, 2020 240.15 242.97 231.39 235.20 693,200 +12.01(+5.38%)
Jun 04, 2020 219.10 224.89 216.01 223.19 558,258 +3.20(+1.45%)
Jun 03, 2020 215.00 223.00 210.48 219.99 539,417 +10.09(+4.81%)
Jun 02, 2020 216.00 216.32 208.00 209.90 365,708 -2.91(-1.37%)
Jun 01, 2020 213.41 216.80 210.52 212.81 502,924 -1.94(-0.90%)
May 29, 2020 213.69 216.94 210.59 214.75 893,600 -0.85(-0.39%)
May 28, 2020 224.87 225.00 214.00 215.60 547,939 -5.78(-2.61%)
May 27, 2020 218.32 224.19 211.60 221.38 742,837 +12.72(+6.10%)
May 26, 2020 198.79 209.93 195.11 208.66 600,393 +19.17(+10.12%)
May 22, 2020 189.98 191.62 185.89 189.49 269,400 -1.36(-0.71%)
May 21, 2020 192.04 195.37 190.00 190.85 364,021 -4.07(-2.09%)
May 20, 2020 189.41 195.84 188.05 194.92 492,559 +11.79(+6.44%)
May 19, 2020 186.45 189.26 182.91 183.13 379,541 -4.33(-2.31%)
May 18, 2020 182.87 188.32 180.59 187.46 574,305 +14.67(+8.49%)
May 15, 2020 169.39 174.83 168.01 172.79 524,300 -0.49(-0.28%)
May 14, 2020 155.79 173.84 152.76 173.28 706,304 +13.39(+8.37%)
May 13, 2020 168.28 169.30 158.22 159.89 847,852 -9.96(-5.86%)
May 12, 2020 181.53 181.71 169.69 169.85 520,559 -9.38(-5.23%)
May 11, 2020 183.01 183.06 177.83 179.23 450,534 -6.62(-3.56%)
May 08, 2020 188.52 189.46 183.64 185.85 443,900 +2.21(+1.20%)
May 07, 2020 181.77 191.07 181.77 183.64 447,901 +3.63(+2.02%)
May 06, 2020 184.20 185.97 177.31 180.01 322,194 -0.83(-0.46%)
May 05, 2020 189.03 192.43 179.50 180.84 345,476 -1.51(-0.83%)
May 04, 2020 181.42 183.09 175.26 182.35 400,016 -2.51(-1.36%)
May 01, 2020 187.23 187.67 180.13 184.86 380,700 -8.31(-4.30%)
Apr 30, 2020 194.27 199.41 191.77 193.17 507,742 -8.26(-4.10%)
Apr 29, 2020 201.02 204.84 198.27 201.43 536,357 +8.18(+4.23%)
Apr 28, 2020 198.37 202.59 192.24 193.25 478,260 +0.62(+0.32%)
Apr 27, 2020 184.37 193.29 180.02 192.63 417,992 +8.63(+4.69%)
Apr 24, 2020 176.49 185.82 165.12 184.00 813,400 +13.00(+7.60%)
Apr 23, 2020 169.82 174.00 168.27 171.00 574,825 +3.50(+2.09%)
Apr 22, 2020 171.37 174.22 166.94 167.50 392,382 +2.01(+1.21%)
Apr 21, 2020 169.14 171.71 165.07 165.49 282,443 -9.18(-5.26%)
Apr 20, 2020 167.95 180.21 166.27 174.67 322,632 +0.98(+0.56%)
Apr 17, 2020 169.59 175.97 168.01 173.69 450,400 +12.33(+7.64%)
Apr 16, 2020 160.27 163.46 153.45 161.36 505,261 -0.53(-0.33%)
Apr 15, 2020 163.20 166.57 159.23 161.89 548,185 -10.17(-5.91%)
Apr 14, 2020 173.88 178.12 169.84 172.06 420,736 +1.65(+0.97%)
Apr 13, 2020 181.40 185.40 167.03 170.41 566,500 -15.28(-8.23%)
Apr 09, 2020 173.65 186.84 173.24 185.69 795,700 +17.11(+10.15%)
Apr 08, 2020 163.01 170.19 161.01 168.58 372,730 +8.48(+5.30%)
Apr 07, 2020 169.63 174.19 160.06 160.10 592,641 +0.78(+0.49%)
Apr 06, 2020 149.22 160.31 146.92 159.32 686,936 +19.98(+14.34%)
Apr 03, 2020 141.55 144.38 136.63 139.34 591,500 -3.61(-2.53%)
Apr 02, 2020 136.89 149.93 136.89 142.95 532,544 +2.94(+2.10%)
Apr 01, 2020 144.54 144.54 138.44 140.01 490,400 -11.07(-7.33%)
Mar 31, 2020 154.20 157.92 149.26 151.08 464,820 -4.70(-3.02%)
Mar 30, 2020 155.85 163.45 150.60 155.78 708,516 -3.56(-2.23%)
Mar 27, 2020 164.41 164.41 156.01 159.34 869,200 -12.19(-7.11%)
Mar 26, 2020 166.55 173.64 161.01 171.53 922,192 +6.53(+3.96%)
Mar 25, 2020 161.97 171.53 150.17 165.00 924,242 +6.63(+4.19%)
Mar 24, 2020 154.75 159.38 149.12 158.37 753,218 +15.16(+10.59%)
Mar 23, 2020 152.27 152.84 135.63 143.21 761,825 -7.43(-4.93%)
Mar 20, 2020 169.66 173.86 149.15 150.64 1,041,200 -17.53(-10.42%)
Mar 19, 2020 147.39 182.00 146.76 168.17 1,242,939 +17.66(+11.73%)
Mar 18, 2020 138.83 154.22 135.55 150.51 1,392,191 +1.14(+0.76%)
Mar 17, 2020 135.17 150.33 128.08 149.37 1,289,182 +18.39(+14.04%)
Mar 16, 2020 132.70 137.69 127.39 130.98 1,161,736 -25.69(-16.40%)
Mar 13, 2020 148.94 157.07 140.37 156.67 971,100 +19.71(+14.39%)
Mar 12, 2020 133.90 148.60 127.56 136.96 1,315,323 -11.79(-7.93%)
Mar 11, 2020 156.02 159.30 145.98 148.75 1,129,951 -13.22(-8.16%)
Mar 10, 2020 157.57 165.37 150.26 161.97 1,297,894 +13.82(+9.33%)
Mar 09, 2020 153.73 160.33 144.67 148.15 1,554,171 -26.29(-15.07%)
Mar 06, 2020 174.99 182.78 169.24 174.44 967,900 -10.62(-5.74%)
Mar 05, 2020 194.77 194.77 184.00 185.06 827,155 -17.32(-8.56%)
Mar 04, 2020 202.12 202.71 193.04 202.38 831,384 +3.75(+1.89%)
Mar 03, 2020 215.76 218.43 195.83 198.63 894,915 -18.12(-8.36%)
Mar 02, 2020 209.56 216.89 202.14 216.75 661,126 +8.59(+4.13%)
Feb 28, 2020 203.12 211.29 199.03 208.16 1,141,200 -3.21(-1.52%)
Feb 27, 2020 216.27 223.61 208.24 211.37 781,406 -12.93(-5.76%)
Feb 26, 2020 234.88 235.88 224.19 224.30 600,398 -7.86(-3.39%)
Feb 25, 2020 244.87 245.18 229.87 232.16 1,220,724 -11.11(-4.57%)
Feb 24, 2020 249.70 250.35 241.50 243.27 566,162 -18.15(-6.94%)
Feb 21, 2020 268.34 270.00 259.51 261.42 561,100 -9.37(-3.46%)
Feb 20, 2020 264.12 270.95 263.01 270.79 390,627 +3.80(+1.42%)
Feb 19, 2020 263.18 267.40 261.93 266.99 266,087 +5.88(+2.25%)
Feb 18, 2020 264.33 265.51 258.77 261.11 276,633 -4.31(-1.62%)
Feb 14, 2020 264.61 267.50 263.94 265.42 275,000 -0.53(-0.20%)
Feb 13, 2020 262.65 265.98 261.70 265.95 353,716 +0.85(+0.32%)
Feb 12, 2020 265.00 267.53 264.45 265.10 280,491 +1.46(+0.55%)
Feb 11, 2020 258.07 265.12 257.21 263.64 359,154 +7.33(+2.86%)
Feb 10, 2020 255.43 257.69 254.67 256.31 311,218 -0.84(-0.33%)
Feb 07, 2020 259.96 260.42 256.43 257.15 448,000 -4.94(-1.88%)
Feb 06, 2020 265.12 266.52 261.38 262.09 382,888 -0.61(-0.23%)
Feb 05, 2020 259.31 263.53 258.12 262.70 539,235 +7.97(+3.13%)
Feb 04, 2020 251.13 255.99 249.81 254.73 554,017 +10.04(+4.10%)
Feb 03, 2020 244.00 246.64 242.84 244.69 406,106 +4.36(+1.81%)
Jan 31, 2020 245.77 245.78 239.69 240.33 530,000 -7.81(-3.15%)
Jan 30, 2020 242.40 248.37 242.35 248.14 523,992 +2.12(+0.86%)
Jan 29, 2020 250.26 254.99 245.71 246.02 515,387 -5.26(-2.09%)
Jan 28, 2020 246.58 252.39 244.53 251.28 474,531 +7.90(+3.25%)
Jan 27, 2020 244.68 247.17 241.40 243.38 627,566 -9.28(-3.67%)
Jan 24, 2020 260.01 270.39 250.01 252.66 976,700 -6.42(-2.48%)
Jan 23, 2020 255.06 259.70 251.22 259.08 800,868 +2.78(+1.08%)
Jan 22, 2020 255.48 257.63 253.41 256.30 459,446 +2.10(+0.83%)
Jan 21, 2020 256.81 257.67 253.39 254.20 478,846 -4.20(-1.63%)
Jan 17, 2020 253.18 258.49 253.18 258.40 398,400 +6.10(+2.42%)
Jan 16, 2020 252.61 253.78 250.61 252.30 543,193 +1.71(+0.68%)
Jan 15, 2020 250.81 252.07 248.39 250.59 342,577 -2.90(-1.14%)
Jan 14, 2020 253.66 256.86 252.30 253.49 478,838 -0.36(-0.14%)
Jan 13, 2020 253.32 254.06 250.52 253.85 365,301 +2.12(+0.84%)
Jan 10, 2020 255.91 256.48 251.20 251.73 349,900 -4.38(-1.71%)
Jan 09, 2020 256.35 257.94 254.75 256.11 442,387 +3.33(+1.32%)
Jan 08, 2020 249.82 254.12 249.13 252.78 502,032 +2.38(+0.95%)
Jan 07, 2020 248.66 251.12 247.58 250.40 506,541 +1.16(+0.47%)
Jan 06, 2020 246.84 249.80 245.06 249.24 491,021 -1.09(-0.44%)
Jan 03, 2020 247.96 251.12 246.80 250.33 476,400 -3.94(-1.55%)
Jan 02, 2020 252.65 254.28 249.67 254.27 261,833 +3.23(+1.29%)
Dec 31, 2019 250.06 252.03 250.06 251.04 292,500 +1.22(+0.49%)
Dec 30, 2019 251.93 251.93 249.10 249.82 225,734 -0.49(-0.20%)
Dec 27, 2019 254.21 254.21 249.94 250.31 202,600 -2.87(-1.13%)
Dec 26, 2019 253.23 253.28 251.06 253.18 130,456 +1.11(+0.44%)
Dec 24, 2019 252.37 252.41 249.64 252.07 70,600 -0.09(-0.04%)
Dec 23, 2019 252.00 252.81 248.77 252.16 284,482 +1.22(+0.49%)
Dec 20, 2019 251.61 252.90 248.56 250.94 1,032,200 +0.82(+0.33%)
Dec 19, 2019 250.25 252.09 248.12 250.12 456,063 -1.63(-0.65%)
Dec 18, 2019 254.53 255.81 251.62 251.75 451,085 -2.46(-0.97%)
Dec 17, 2019 251.49 254.50 250.20 254.21 375,363 +2.99(+1.19%)
Dec 16, 2019 253.25 254.96 250.46 251.22 426,697 +1.91(+0.77%)
Dec 13, 2019 250.89 257.07 249.12 249.31 721,300 -1.90(-0.76%)
Dec 12, 2019 240.50 252.33 240.00 251.21 546,223 +11.79(+4.92%)
Dec 11, 2019 240.00 241.68 238.50 239.42 596,535 +0.79(+0.33%)
Dec 10, 2019 235.76 239.89 235.76 238.63 393,621 +2.27(+0.96%)
Dec 09, 2019 236.15 237.32 234.61 236.36 440,543 -1.05(-0.44%)
Dec 06, 2019 235.00 240.25 233.69 237.41 532,800 +8.01(+3.49%)
Dec 05, 2019 232.32 233.41 228.99 229.40 229,941 -0.75(-0.33%)
Dec 04, 2019 228.11 232.12 226.94 230.15 271,854 +4.88(+2.17%)
Dec 03, 2019 222.88 225.56 220.06 225.27 325,723 -4.52(-1.97%)
Dec 02, 2019 232.66 235.10 229.32 229.79 331,165 -1.94(-0.84%)
Nov 29, 2019 233.30 234.24 231.27 231.73 127,200 -3.14(-1.34%)
Nov 27, 2019 234.48 235.73 233.31 234.87 146,100 +1.90(+0.82%)
Nov 26, 2019 235.37 235.82 232.20 232.97 292,045 -2.78(-1.18%)
Nov 25, 2019 232.42 236.33 230.80 235.75 224,235 +4.73(+2.05%)
Nov 22, 2019 228.57 232.17 227.99 231.02 481,700 +3.09(+1.36%)
Nov 21, 2019 230.00 230.63 226.68 227.93 291,215 -0.45(-0.20%)
Nov 20, 2019 228.17 229.70 224.18 228.38 517,549 -1.12(-0.49%)
Nov 19, 2019 230.16 231.26 227.13 229.50 550,517 +0.32(+0.14%)
Nov 18, 2019 234.14 234.14 228.73 229.18 564,406 -4.88(-2.08%)
Nov 15, 2019 234.01 234.36 231.33 234.06 239,900 +1.11(+0.48%)
Nov 14, 2019 232.66 233.91 231.30 232.95 254,943 -1.17(-0.50%)
Nov 13, 2019 234.94 235.57 231.65 234.12 332,109 -4.56(-1.91%)
Nov 12, 2019 237.58 241.11 235.39 238.68 337,752 +1.47(+0.62%)
Nov 11, 2019 236.62 238.58 234.32 237.21 253,140 -1.39(-0.58%)
Nov 08, 2019 237.05 239.84 236.20 238.60 307,500 -0.85(-0.35%)
Nov 07, 2019 235.50 241.94 234.34 239.45 744,656 +7.98(+3.45%)
Nov 06, 2019 239.15 239.53 231.36 231.47 680,287 -8.06(-3.36%)
Nov 05, 2019 238.50 241.11 234.32 239.53 411,555 +1.57(+0.66%)
Nov 04, 2019 233.02 238.69 233.02 237.96 622,964 +7.07(+3.06%)
Nov 01, 2019 225.00 230.99 224.11 230.89 413,800 +9.41(+4.25%)
Oct 31, 2019 224.17 224.81 218.36 221.48 491,490 -5.21(-2.30%)
Oct 30, 2019 227.94 229.10 223.83 226.69 478,370 -2.46(-1.07%)
Oct 29, 2019 224.55 229.81 224.49 229.15 463,632 +1.87(+0.82%)
Oct 28, 2019 222.26 228.36 221.00 227.28 646,640 +7.49(+3.41%)
Oct 25, 2019 208.43 221.75 208.40 219.79 670,400 +12.08(+5.82%)
Oct 24, 2019 210.99 211.88 206.62 207.71 518,847 -2.42(-1.15%)
Oct 23, 2019 209.86 211.31 208.93 210.13 338,819 -0.03(-0.01%)
Oct 22, 2019 209.44 212.79 206.34 210.16 399,524 -0.32(-0.15%)
Oct 21, 2019 207.98 211.37 206.97 210.48 371,150 +5.76(+2.81%)
Oct 18, 2019 203.66 205.87 202.85 204.72 465,500 -0.12(-0.06%)
Oct 17, 2019 207.58 207.58 202.87 204.84 374,106 -0.35(-0.17%)
Oct 16, 2019 205.91 209.25 204.01 205.19 468,593 -1.58(-0.76%)
Oct 15, 2019 200.75 208.45 198.71 206.77 437,336 +7.33(+3.68%)
Oct 14, 2019 199.52 200.98 198.74 199.44 487,677 -2.72(-1.35%)
Oct 11, 2019 197.93 204.94 197.45 202.16 796,800 +9.72(+5.05%)
Oct 10, 2019 192.09 196.05 190.83 192.44 475,951 +1.59(+0.83%)
Oct 09, 2019 191.30 191.94 188.94 190.85 395,564 +2.52(+1.34%)
Oct 08, 2019 193.69 193.69 188.02 188.33 645,283 -9.01(-4.57%)
Oct 07, 2019 197.04 200.15 195.34 197.34 416,967 -0.33(-0.17%)
Oct 04, 2019 196.98 198.53 192.01 197.67 520,800 +2.11(+1.08%)
Oct 03, 2019 193.98 196.20 189.18 195.56 762,335 -0.24(-0.12%)
Oct 02, 2019 195.73 198.53 192.28 195.80 506,589 -3.13(-1.57%)
Oct 01, 2019 212.07 213.49 198.14 198.93 676,833 -10.02(-4.80%)
Sep 30, 2019 208.18 209.75 206.90 208.95 429,481 +2.80(+1.36%)
Sep 27, 2019 208.44 212.91 205.41 206.15 529,600 +0.10(+0.05%)
Sep 26, 2019 212.42 213.70 205.73 206.05 625,876 -8.00(-3.74%)
Sep 25, 2019 208.15 214.36 206.42 214.05 544,982 +6.42(+3.09%)
Sep 24, 2019 215.51 216.84 207.15 207.63 562,148 -7.94(-3.68%)
Sep 23, 2019 214.42 216.09 211.11 215.57 430,029 -1.01(-0.47%)
Sep 20, 2019 215.80 218.66 214.10 216.58 727,900 +0.52(+0.24%)
Sep 19, 2019 215.97 220.59 214.01 216.06 491,538 -1.79(-0.82%)
Sep 18, 2019 212.80 219.08 211.09 217.85 636,172 +4.42(+2.07%)
Sep 17, 2019 219.66 220.22 210.75 213.43 541,633 -7.93(-3.58%)
Sep 16, 2019 221.43 223.00 219.55 221.36 373,293 -2.65(-1.18%)
Sep 13, 2019 221.42 227.29 221.42 224.01 691,300 +6.25(+2.87%)
Sep 12, 2019 218.27 220.91 215.50 217.76 677,673 -4.32(-1.95%)
Sep 11, 2019 219.23 222.14 213.41 222.08 465,700 +3.95(+1.81%)
Sep 10, 2019 212.26 218.28 211.63 218.13 745,445 +6.40(+3.02%)
Sep 09, 2019 203.90 212.93 201.75 211.73 698,532 +10.45(+5.19%)
Sep 06, 2019 199.78 202.19 197.71 201.28 332,800 +1.50(+0.75%)
Sep 05, 2019 195.90 201.43 195.55 199.78 402,563 +7.68(+4.00%)
Sep 04, 2019 192.55 193.81 190.76 192.10 294,900 +2.09(+1.10%)
Sep 03, 2019 192.48 192.95 188.14 190.01 322,083 -4.61(-2.37%)
Aug 30, 2019 195.81 198.20 193.74 194.62 350,900 +0.79(+0.41%)
Aug 29, 2019 190.04 195.31 189.76 193.83 366,765 +6.62(+3.54%)
Aug 28, 2019 183.56 189.02 183.43 187.21 559,069 +2.50(+1.35%)
Aug 27, 2019 189.18 189.18 183.04 184.71 370,526 -3.20(-1.70%)
Aug 26, 2019 189.35 190.01 185.91 187.91 365,917 +0.46(+0.25%)
Aug 23, 2019 194.29 195.57 186.56 187.45 522,400 -7.99(-4.09%)
Aug 22, 2019 196.31 196.99 193.68 195.44 460,474 +0.99(+0.51%)
Aug 21, 2019 193.50 195.08 192.85 194.45 402,142 +1.46(+0.76%)
Aug 20, 2019 193.64 194.07 190.56 192.99 372,296 -2.72(-1.39%)
Aug 19, 2019 196.08 197.36 194.44 195.71 604,834 +4.00(+2.09%)
Aug 16, 2019 187.75 193.94 187.56 191.71 453,100 +5.78(+3.11%)
Aug 15, 2019 190.80 191.61 185.52 185.93 375,895 -4.19(-2.20%)
Aug 14, 2019 191.87 194.41 190.06 190.12 563,236 -8.43(-4.25%)
Aug 13, 2019 195.13 202.55 194.49 198.55 635,030 +3.74(+1.92%)
Aug 12, 2019 195.86 196.18 193.50 194.81 632,484 -4.42(-2.22%)
Aug 09, 2019 204.50 205.00 197.52 199.23 604,800 -6.40(-3.11%)
Aug 08, 2019 200.93 208.51 200.15 205.63 888,388 +8.31(+4.21%)
Aug 07, 2019 201.19 202.50 192.02 197.32 1,137,050 -9.75(-4.71%)
Aug 06, 2019 208.51 209.31 202.74 207.07 330,016 +1.26(+0.61%)
Aug 05, 2019 211.29 211.61 203.55 205.81 661,622 -9.24(-4.30%)
Aug 02, 2019 218.15 218.50 211.96 215.05 513,000 -3.19(-1.46%)
Aug 01, 2019 230.80 234.35 216.78 218.24 584,168 -13.73(-5.92%)
Jul 31, 2019 229.94 234.34 229.10 231.97 531,653 +1.14(+0.49%)
Jul 30, 2019 226.69 230.92 226.69 230.83 256,836 +2.22(+0.97%)
Jul 29, 2019 233.59 234.95 227.90 228.61 475,523 -5.18(-2.22%)
Jul 26, 2019 224.05 234.41 220.66 233.79 955,400 +9.70(+4.33%)
Jul 25, 2019 226.07 228.89 221.78 224.09 542,131 -1.98(-0.88%)
Jul 24, 2019 218.32 226.57 217.40 226.07 882,299 +7.53(+3.45%)
Jul 23, 2019 219.07 221.71 217.50 218.54 709,722 -0.49(-0.22%)
Jul 22, 2019 218.85 221.07 217.01 219.03 498,134 -0.28(-0.13%)
Jul 19, 2019 217.68 221.21 217.25 219.31 476,800 +2.10(+0.97%)
Jul 18, 2019 214.89 218.52 214.01 217.21 359,263 +2.07(+0.96%)
Jul 17, 2019 217.01 217.01 212.40 215.14 360,737 -2.50(-1.15%)
Jul 16, 2019 219.43 219.97 215.68 217.64 456,824 -1.14(-0.52%)
Jul 15, 2019 223.15 223.25 218.35 218.78 523,672 -3.47(-1.56%)
Jul 12, 2019 218.57 222.67 217.44 222.25 368,700 +5.18(+2.39%)
Jul 11, 2019 213.68 217.59 212.41 217.07 413,344 +4.43(+2.08%)
Jul 10, 2019 217.33 217.96 212.32 212.64 528,617 -5.10(-2.34%)
Jul 09, 2019 213.13 218.01 212.82 217.74 491,355 +2.57(+1.19%)
Jul 08, 2019 218.52 219.43 214.17 215.17 571,558 -7.73(-3.47%)
Jul 05, 2019 219.97 225.28 219.65 222.90 480,500 +4.63(+2.12%)
Jul 03, 2019 218.46 219.56 217.37 218.27 318,700 +1.20(+0.55%)
Jul 02, 2019 222.40 223.80 214.89 217.07 503,983 -6.18(-2.77%)
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.