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

MSCI Inc (NY: MSCI )

469.62 +3.83 (+0.82%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 1, 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 (%)
Mar 29, 2018 140.82 140.82 140.82 0 -1.02(-0.72%)
Mar 28, 2018 145.13 145.24 141.79 141.84 986,212 -3.29(-2.27%)
Mar 27, 2018 150.72 150.72 144.62 145.13 957,643 -4.36(-2.92%)
Mar 26, 2018 147.35 150.49 146.98 149.49 1,223,309 +4.33(+2.99%)
Mar 23, 2018 146.99 148.59 144.79 145.16 1,127,470 -1.94(-1.32%)
Mar 22, 2018 147.81 150.25 146.91 147.10 1,226,001 -2.01(-1.35%)
Mar 21, 2018 148.86 150.11 146.79 149.10 1,314,233 +0.17(+0.11%)
Mar 20, 2018 146.53 149.37 146.09 148.94 535,935 +2.54(+1.74%)
Mar 19, 2018 145.26 146.62 144.55 146.39 871,793 +0.38(+0.26%)
Mar 16, 2018 146.48 146.92 145.35 146.01 1,515,725 +0.03(+0.02%)
Mar 15, 2018 145.51 146.45 144.06 145.99 504,407 +0.49(+0.34%)
Mar 14, 2018 143.76 146.02 143.02 145.50 956,574 +2.63(+1.84%)
Mar 13, 2018 145.64 146.05 142.18 142.87 623,017 -2.27(-1.56%)
Mar 12, 2018 144.47 145.53 143.43 145.14 648,946 +0.88(+0.61%)
Mar 09, 2018 143.14 145.43 142.33 144.26 704,888 +2.39(+1.69%)
Mar 08, 2018 140.55 141.87 139.76 141.87 453,195 +2.15(+1.54%)
Mar 07, 2018 140.25 138.01 139.72 506,523 -0.65(-0.46%)
Mar 06, 2018 137.89 140.41 137.16 140.37 557,075 +2.88(+2.10%)
Mar 05, 2018 133.97 138.92 133.94 137.49 672,182 +2.46(+1.82%)
Mar 02, 2018 132.99 135.41 132.36 135.03 510,218 +0.63(+0.47%)
Mar 01, 2018 133.68 135.56 132.93 134.40 535,181 +1.06(+0.80%)
Feb 28, 2018 134.71 137.09 133.22 133.33 565,255 -1.24(-0.92%)
Feb 27, 2018 136.31 137.01 134.54 134.58 493,602 -1.49(-1.09%)
Feb 26, 2018 137.28 137.98 135.49 136.07 439,749 -0.54(-0.39%)
Feb 23, 2018 135.73 136.76 134.70 136.60 312,651 +2.00(+1.48%)
Feb 22, 2018 135.46 135.71 134.26 134.60 398,241 +0.07(+0.06%)
Feb 21, 2018 136.04 138.49 134.41 134.53 539,986 -1.50(-1.10%)
Feb 20, 2018 135.44 137.15 135.30 136.03 323,540 -0.58(-0.43%)
Feb 16, 2018 136.61 136.61 136.61 0 -3.04(-2.18%)
Feb 15, 2018 137.94 140.38 135.76 139.66 1,023,024 +2.79(+2.04%)
Feb 14, 2018 131.61 137.15 130.96 136.87 732,905 +4.76(+3.60%)
Feb 13, 2018 128.96 132.78 128.21 132.11 605,636 +2.88(+2.22%)
Feb 12, 2018 129.57 131.12 127.98 129.24 530,748 +0.99(+0.77%)
Feb 09, 2018 127.70 129.19 123.34 128.25 903,669 +2.51(+2.00%)
Feb 08, 2018 131.68 132.25 125.67 125.74 1,088,831 -5.59(-4.26%)
Feb 07, 2018 130.33 132.71 128.96 131.33 793,691 +0.82(+0.63%)
Feb 06, 2018 124.91 131.24 124.03 130.51 1,277,877 +1.08(+0.84%)
Feb 05, 2018 133.02 134.07 128.59 129.43 501,131 -4.50(-3.36%)
Feb 02, 2018 138.09 139.58 133.74 133.94 798,007 -3.56(-2.59%)
Feb 01, 2018 135.08 140.16 133.44 137.50 1,229,089 +6.66(+5.09%)
Jan 31, 2018 130.50 131.39 129.01 130.83 795,626 +0.87(+0.67%)
Jan 30, 2018 128.73 131.09 127.35 129.96 573,482 +0.24(+0.18%)
Jan 29, 2018 131.70 133.39 129.68 129.72 439,049 -2.37(-1.79%)
Jan 26, 2018 130.15 132.19 128.90 132.09 374,026 +2.55(+1.97%)
Jan 25, 2018 130.66 130.66 128.92 129.55 500,208 -0.20(-0.15%)
Jan 24, 2018 132.08 132.50 129.69 129.74 388,964 -1.91(-1.45%)
Jan 23, 2018 131.02 131.90 129.70 131.65 235,777 +0.78(+0.60%)
Jan 22, 2018 129.93 130.91 129.07 130.87 246,877 +0.96(+0.74%)
Jan 19, 2018 129.06 130.02 128.94 129.91 230,270 +1.34(+1.05%)
Jan 18, 2018 127.87 129.40 127.16 128.57 325,677 +0.96(+0.75%)
Jan 17, 2018 126.97 128.54 126.97 127.61 445,700 +1.38(+1.09%)
Jan 16, 2018 127.55 128.52 126.10 126.23 282,720 -1.47(-1.15%)
Jan 12, 2018 127.69 127.69 127.69 0 +1.06(+0.84%)
Jan 11, 2018 125.94 127.08 125.69 126.63 511,655 +0.95(+0.76%)
Jan 10, 2018 126.01 125.02 125.68 257,496 -0.33(-0.26%)
Jan 09, 2018 125.52 126.23 124.98 126.01 317,058 +0.84(+0.67%)
Jan 08, 2018 125.00 125.80 124.81 125.18 231,198 +0.17(+0.14%)
Jan 05, 2018 123.84 125.06 123.61 125.01 421,258 +1.29(+1.04%)
Jan 04, 2018 122.25 124.50 122.25 123.72 491,495 +1.92(+1.57%)
Jan 03, 2018 120.38 121.90 120.38 121.80 465,481 +1.82(+1.52%)
Jan 02, 2018 119.82 120.32 119.28 119.98 599,094 +1.07(+0.90%)
Dec 29, 2017 118.91 118.91 118.91 0 +0.15(+0.13%)
Dec 28, 2017 118.21 118.99 116.60 118.76 509,493 +0.85(+0.73%)
Dec 27, 2017 118.16 118.84 117.41 117.90 604,936 -0.12(-0.10%)
Dec 26, 2017 120.20 120.38 117.60 118.03 411,370 -2.57(-2.13%)
Dec 22, 2017 120.77 120.77 119.05 120.59 243,385 -0.27(-0.23%)
Dec 21, 2017 120.76 121.57 120.42 120.86 345,679 +0.43(+0.36%)
Dec 20, 2017 120.23 121.65 119.37 120.43 376,729 +1.12(+0.94%)
Dec 19, 2017 119.74 120.67 118.81 119.31 426,607 -0.29(-0.24%)
Dec 18, 2017 120.71 120.99 118.83 119.60 817,338 -0.61(-0.51%)
Dec 15, 2017 120.38 122.23 119.64 120.22 765,409 +0.36(+0.30%)
Dec 14, 2017 119.37 120.35 119.27 119.86 394,662 +0.24(+0.20%)
Dec 13, 2017 120.48 120.94 119.33 119.61 781,943 -0.67(-0.55%)
Dec 12, 2017 120.55 121.86 119.89 120.28 1,152,219 -0.32(-0.26%)
Dec 11, 2017 119.92 120.94 119.75 120.60 422,785 +0.59(+0.49%)
Dec 08, 2017 120.74 121.01 119.77 120.01 345,666 -0.47(-0.39%)
Dec 07, 2017 119.95 121.45 119.60 120.48 288,847 +0.20(+0.16%)
Dec 06, 2017 121.75 120.07 120.28 234,671 -0.34(-0.28%)
Dec 05, 2017 120.01 121.53 119.73 120.62 403,524 +0.74(+0.62%)
Dec 04, 2017 122.08 122.70 119.64 119.88 635,574 -1.30(-1.07%)
Dec 01, 2017 120.89 121.29 118.71 121.17 375,177 +0.23(+0.19%)
Nov 30, 2017 120.46 121.41 119.89 120.94 511,531 +0.91(+0.76%)
Nov 29, 2017 121.95 122.08 118.81 120.03 452,576 -1.52(-1.25%)
Nov 28, 2017 121.61 122.13 120.91 121.55 498,901 +0.56(+0.47%)
Nov 27, 2017 121.31 121.47 120.66 120.99 299,435 -0.14(-0.12%)
Nov 24, 2017 120.30 121.32 119.81 121.13 101,770 +1.31(+1.10%)
Nov 22, 2017 119.99 121.08 118.78 119.81 324,120 +0.00(+0.00%)
Nov 21, 2017 120.82 121.13 119.27 119.81 465,341 +0.29(+0.24%)
Nov 20, 2017 119.37 120.58 119.16 119.52 255,833 +0.57(+0.48%)
Nov 17, 2017 117.31 119.10 117.31 118.95 292,956 +1.13(+0.96%)
Nov 16, 2017 116.68 119.09 116.68 117.82 436,249 +1.44(+1.24%)
Nov 15, 2017 116.41 117.66 115.98 116.38 313,209 -0.83(-0.71%)
Nov 14, 2017 117.04 118.48 116.88 117.22 483,016 -0.32(-0.27%)
Nov 13, 2017 116.67 117.92 116.44 117.53 374,365 +0.41(+0.35%)
Nov 10, 2017 119.64 119.64 116.98 117.12 333,111 -2.68(-2.24%)
Nov 09, 2017 118.49 119.86 117.95 119.80 328,939 +0.73(+0.61%)
Nov 08, 2017 118.25 119.57 118.20 119.07 243,581 +1.05(+0.89%)
Nov 07, 2017 119.53 119.91 117.66 118.02 279,970 -1.61(-1.35%)
Nov 06, 2017 118.54 119.71 118.04 119.63 772,266 +1.56(+1.32%)
Nov 03, 2017 118.01 119.02 114.78 118.08 609,931 +0.58(+0.49%)
Nov 02, 2017 109.06 119.19 107.89 117.50 789,711 +7.33(+6.66%)
Nov 01, 2017 110.74 111.87 109.87 110.16 585,372 +0.22(+0.20%)
Oct 31, 2017 109.57 110.68 109.30 109.94 937,253 -0.27(-0.25%)
Oct 30, 2017 111.73 112.08 110.01 110.22 480,771 -2.20(-1.96%)
Oct 27, 2017 113.48 113.48 111.74 112.42 565,444 -0.23(-0.21%)
Oct 26, 2017 111.58 113.28 111.23 112.65 1,070,972 +1.60(+1.44%)
Oct 25, 2017 113.01 113.19 110.83 111.05 528,144 -1.79(-1.59%)
Oct 24, 2017 114.44 114.44 112.70 112.84 419,502 -1.17(-1.03%)
Oct 23, 2017 114.91 114.98 113.90 114.01 330,567 -0.28(-0.25%)
Oct 20, 2017 115.23 115.59 114.15 114.29 329,781 +0.00(+0.00%)
Oct 19, 2017 114.33 114.73 113.54 114.29 396,420 -0.55(-0.48%)
Oct 18, 2017 115.42 115.69 114.75 114.84 351,423 +0.13(+0.12%)
Oct 17, 2017 115.56 115.61 114.35 114.71 258,785 -0.97(-0.83%)
Oct 16, 2017 114.56 116.64 114.56 115.68 906,228 +1.30(+1.14%)
Oct 13, 2017 115.36 115.40 114.30 114.38 342,158 -0.60(-0.52%)
Oct 12, 2017 114.37 115.34 114.20 114.98 279,347 +0.80(+0.70%)
Oct 11, 2017 114.15 114.55 113.61 114.18 367,171 -0.04(-0.03%)
Oct 10, 2017 113.86 114.24 112.94 114.22 258,775 +0.36(+0.31%)
Oct 09, 2017 113.60 114.09 113.14 113.86 365,979 +0.24(+0.21%)
Oct 06, 2017 113.54 113.73 112.76 113.62 404,851 +0.17(+0.15%)
Oct 05, 2017 112.61 113.45 112.11 113.45 355,287 +0.90(+0.80%)
Oct 04, 2017 111.18 112.59 110.66 112.55 409,197 +1.53(+1.38%)
Oct 03, 2017 109.59 111.28 109.56 111.02 449,376 +1.43(+1.31%)
Oct 02, 2017 110.19 110.78 109.51 109.59 647,843 +0.08(+0.07%)
Sep 29, 2017 109.59 111.10 109.17 109.51 537,506 -0.07(-0.06%)
Sep 28, 2017 108.31 109.59 107.97 109.58 327,986 +1.13(+1.05%)
Sep 27, 2017 108.61 109.04 107.32 108.45 318,137 +0.53(+0.49%)
Sep 26, 2017 108.84 109.49 107.91 107.91 247,775 -0.77(-0.71%)
Sep 25, 2017 109.81 109.81 107.17 108.68 344,995 -1.32(-1.20%)
Sep 22, 2017 107.89 110.23 107.89 110.00 329,532 +1.99(+1.84%)
Sep 21, 2017 107.14 108.03 106.82 108.02 295,489 +0.95(+0.88%)
Sep 20, 2017 106.78 107.71 106.40 107.07 482,372 +0.45(+0.42%)
Sep 19, 2017 106.23 106.97 105.97 106.62 639,568 +0.62(+0.58%)
Sep 18, 2017 106.28 107.18 105.03 106.00 490,361 -0.14(-0.13%)
Sep 15, 2017 105.60 106.53 105.22 106.14 970,622 -0.15(-0.14%)
Sep 14, 2017 107.08 108.19 104.61 106.29 577,785 -0.78(-0.73%)
Sep 13, 2017 109.64 109.74 107.05 107.07 398,608 -3.23(-2.93%)
Sep 12, 2017 108.91 110.60 108.37 110.30 666,990 +1.84(+1.70%)
Sep 11, 2017 108.31 108.65 107.59 108.46 355,395 +0.83(+0.77%)
Sep 08, 2017 106.44 108.61 106.32 107.63 423,068 +0.81(+0.76%)
Sep 07, 2017 105.27 106.91 105.07 106.82 360,084 +1.81(+1.72%)
Sep 06, 2017 106.56 104.41 105.01 412,257 -0.97(-0.92%)
Sep 05, 2017 107.88 108.18 105.73 105.98 335,883 -2.17(-2.01%)
Sep 01, 2017 108.00 108.46 107.01 108.16 355,732 +0.79(+0.73%)
Aug 31, 2017 106.11 107.88 105.74 107.37 823,781 +1.52(+1.43%)
Aug 30, 2017 105.84 106.39 105.40 105.85 224,416 -0.09(-0.08%)
Aug 29, 2017 106.39 107.60 105.79 105.94 356,162 -0.85(-0.80%)
Aug 28, 2017 107.24 108.08 106.25 106.79 484,328 -0.25(-0.24%)
Aug 25, 2017 105.29 107.53 105.16 107.04 444,799 +2.10(+2.00%)
Aug 24, 2017 105.72 105.81 104.77 104.94 362,921 -0.19(-0.18%)
Aug 23, 2017 105.30 105.70 104.51 105.13 457,728 -0.70(-0.66%)
Aug 22, 2017 103.74 106.20 103.56 105.83 410,889 +2.48(+2.40%)
Aug 21, 2017 103.97 104.83 103.06 103.35 207,137 -0.75(-0.72%)
Aug 18, 2017 103.78 104.45 103.10 104.10 540,570 +0.73(+0.71%)
Aug 17, 2017 105.05 105.52 103.28 103.37 351,018 -1.73(-1.65%)
Aug 16, 2017 102.79 105.38 102.49 105.10 349,879 +3.09(+3.03%)
Aug 15, 2017 103.15 103.42 101.90 102.01 279,507 -0.94(-0.92%)
Aug 14, 2017 101.01 103.44 100.21 102.95 613,608 +2.94(+2.94%)
Aug 11, 2017 100.23 100.84 99.08 100.01 567,573 -0.12(-0.12%)
Aug 10, 2017 102.17 102.93 100.01 100.13 425,115 -2.26(-2.21%)
Aug 09, 2017 102.92 103.03 101.77 102.39 415,552 -0.66(-0.64%)
Aug 08, 2017 103.75 103.79 102.50 103.06 383,778 -0.76(-0.73%)
Aug 07, 2017 103.78 104.48 103.48 103.81 495,138 +0.03(+0.03%)
Aug 04, 2017 105.03 105.85 103.28 103.78 541,461 -0.50(-0.48%)
Aug 03, 2017 102.41 104.83 100.42 104.29 418,894 +2.86(+2.82%)
Aug 02, 2017 103.04 103.29 100.11 101.43 382,378 -1.72(-1.67%)
Aug 01, 2017 102.17 103.67 101.61 103.15 286,677 +1.44(+1.41%)
Jul 31, 2017 103.16 103.24 101.70 101.71 339,930 -1.33(-1.29%)
Jul 28, 2017 102.46 103.16 101.40 103.04 327,407 +0.52(+0.51%)
Jul 27, 2017 103.44 103.44 101.94 102.51 461,082 -0.50(-0.49%)
Jul 26, 2017 103.38 103.41 102.80 103.02 351,196 +0.08(+0.08%)
Jul 25, 2017 102.32 103.19 101.99 102.93 583,195 +1.19(+1.17%)
Jul 24, 2017 100.95 101.96 100.83 101.74 296,654 +0.77(+0.77%)
Jul 21, 2017 100.05 101.18 100.00 100.97 159,181 +0.70(+0.70%)
Jul 20, 2017 100.63 101.08 100.07 100.26 149,682 -0.18(-0.18%)
Jul 19, 2017 100.17 100.68 99.80 100.44 265,544 +0.57(+0.57%)
Jul 18, 2017 99.70 100.32 98.86 99.87 335,982 +0.00(+0.00%)
Jul 17, 2017 100.22 100.65 99.68 99.87 253,534 -0.44(-0.44%)
Jul 14, 2017 99.06 101.01 98.13 100.31 339,068 +1.26(+1.27%)
Jul 13, 2017 98.46 99.19 97.45 99.05 584,560 +0.65(+0.66%)
Jul 12, 2017 98.71 99.21 96.90 98.40 395,563 +0.14(+0.14%)
Jul 11, 2017 96.84 98.71 96.31 98.26 789,711 +2.11(+2.19%)
Jul 10, 2017 95.92 96.80 95.81 96.15 555,181 +0.42(+0.44%)
Jul 07, 2017 95.88 96.36 95.48 95.73 459,472 +0.24(+0.25%)
Jul 06, 2017 95.73 96.48 94.14 95.48 733,006 -0.75(-0.78%)
Jul 05, 2017 96.21 96.54 95.83 96.23 416,561 +0.27(+0.28%)
Jul 03, 2017 96.57 96.92 95.73 95.96 207,681 -0.19(-0.19%)
Jun 30, 2017 97.74 97.75 96.11 96.15 327,301 -1.01(-1.04%)
Jun 29, 2017 98.08 98.08 96.89 97.16 386,980 -0.87(-0.89%)
Jun 28, 2017 96.51 98.36 96.33 98.02 305,792 +2.16(+2.25%)
Jun 27, 2017 97.41 97.41 95.79 95.87 254,857 -1.43(-1.47%)
Jun 26, 2017 98.02 98.14 96.36 97.30 337,158 -0.47(-0.48%)
Jun 23, 2017 97.01 97.94 95.90 97.76 901,039 +1.30(+1.35%)
Jun 22, 2017 95.21 96.68 94.89 96.46 741,966 +1.40(+1.47%)
Jun 21, 2017 96.86 97.85 94.62 95.06 746,370 -1.63(-1.69%)
Jun 20, 2017 99.03 99.24 96.28 96.70 674,201 -2.42(-2.44%)
Jun 19, 2017 98.96 99.70 98.71 99.12 481,313 +0.51(+0.52%)
Jun 16, 2017 98.46 98.87 97.63 98.60 771,033 -0.07(-0.07%)
Jun 15, 2017 97.54 98.72 97.44 98.67 226,197 +0.28(+0.28%)
Jun 14, 2017 98.86 99.60 98.04 98.39 318,466 -0.48(-0.48%)
Jun 13, 2017 97.64 98.94 97.38 98.86 257,215 +1.94(+2.00%)
Jun 12, 2017 97.00 97.62 95.98 96.92 304,396 -0.19(-0.19%)
Jun 09, 2017 96.45 97.59 95.90 97.11 268,527 +0.39(+0.41%)
Jun 08, 2017 96.98 97.44 96.17 96.72 246,652 -0.31(-0.32%)
Jun 07, 2017 97.37 97.89 96.60 97.03 298,694 -0.22(-0.23%)
Jun 06, 2017 97.28 98.07 96.90 97.25 360,104 -0.39(-0.40%)
Jun 05, 2017 97.06 98.40 97.06 97.64 292,201 +0.12(+0.12%)
Jun 02, 2017 97.06 97.89 96.60 97.52 324,603 +0.41(+0.42%)
Jun 01, 2017 95.33 97.15 95.10 97.11 374,388 +2.14(+2.25%)
May 31, 2017 94.06 95.39 93.59 94.97 911,947 +1.55(+1.66%)
May 30, 2017 93.66 94.29 93.19 93.42 314,277 -0.41(-0.44%)
May 26, 2017 93.94 94.57 93.62 93.83 234,072 -0.39(-0.42%)
May 25, 2017 93.54 94.50 93.27 94.22 236,809 +0.86(+0.92%)
May 24, 2017 92.42 93.50 91.98 93.37 242,591 +1.03(+1.11%)
May 23, 2017 93.24 93.24 91.69 92.34 272,293 -0.42(-0.45%)
May 22, 2017 92.47 93.13 91.87 92.76 258,154 +0.45(+0.49%)
May 19, 2017 91.12 92.54 91.03 92.31 303,489 +1.51(+1.67%)
May 18, 2017 90.50 90.97 89.73 90.80 525,317 +0.22(+0.25%)
May 17, 2017 91.37 91.38 89.92 90.57 493,884 -0.79(-0.87%)
May 16, 2017 92.05 92.08 91.13 91.37 425,956 -0.61(-0.66%)
May 15, 2017 91.35 92.51 91.11 91.97 592,979 +0.96(+1.05%)
May 12, 2017 91.33 92.13 90.51 91.01 324,991 -0.47(-0.52%)
May 11, 2017 91.25 91.74 90.69 91.49 274,777 +0.01(+0.01%)
May 10, 2017 90.97 91.54 90.08 91.48 521,924 +0.58(+0.63%)
May 09, 2017 91.67 92.07 90.70 90.90 432,038 -0.52(-0.57%)
May 08, 2017 92.69 92.95 90.35 91.42 414,644 -1.24(-1.34%)
May 05, 2017 91.08 92.73 90.06 92.66 540,783 +1.82(+2.00%)
May 04, 2017 94.22 94.58 89.73 90.85 1,100,198 -3.56(-3.77%)
May 03, 2017 94.21 94.85 93.20 94.40 760,070 -0.49(-0.52%)
May 02, 2017 93.76 94.93 93.29 94.90 412,594 +1.22(+1.30%)
May 01, 2017 93.95 94.60 92.26 93.68 332,170 +0.29(+0.31%)
Apr 28, 2017 93.76 93.81 92.96 93.39 310,334 -0.07(-0.08%)
Apr 27, 2017 93.01 93.74 92.83 93.46 377,054 +0.73(+0.78%)
Apr 26, 2017 92.62 92.93 91.67 92.74 404,214 +0.16(+0.17%)
Apr 25, 2017 92.67 93.30 92.21 92.58 345,803 +0.74(+0.80%)
Apr 24, 2017 92.54 92.54 91.03 91.84 396,664 +0.59(+0.64%)
Apr 21, 2017 92.02 92.32 90.89 91.26 265,502 -0.65(-0.71%)
Apr 20, 2017 91.79 92.24 91.36 91.91 245,609 +0.54(+0.59%)
Apr 19, 2017 91.22 91.70 90.89 91.37 336,830 +0.42(+0.46%)
Apr 18, 2017 91.09 91.81 90.45 90.95 319,217 -0.27(-0.30%)
Apr 17, 2017 89.66 91.22 89.63 91.22 315,913 +1.61(+1.80%)
Apr 13, 2017 90.40 90.56 89.23 89.61 348,960 -0.98(-1.08%)
Apr 12, 2017 90.58 91.10 89.66 90.59 413,979 -0.18(-0.19%)
Apr 11, 2017 90.51 90.78 88.44 90.76 655,604 +0.23(+0.26%)
Apr 10, 2017 90.76 91.54 90.00 90.53 321,630 -0.63(-0.69%)
Apr 07, 2017 90.62 91.59 90.24 91.16 584,900 +0.13(+0.14%)
Apr 06, 2017 91.08 91.19 89.99 91.03 326,225 -0.06(-0.06%)
Apr 05, 2017 90.33 92.04 89.98 91.09 669,360 +1.17(+1.30%)
Apr 04, 2017 89.89 90.53 89.30 89.92 612,979 -0.16(-0.18%)
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.