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

CME Group (NQ: CME )

201.42 -0.07 (-0.03%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 7, 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, 2017 97.42 96.71 97.11 1,359,049 +0.16(+0.16%)
Jun 29, 2017 99.02 99.22 96.43 96.95 1,427,148 -1.34(-1.36%)
Jun 28, 2017 97.18 98.55 96.96 98.29 1,275,980 +1.67(+1.73%)
Jun 27, 2017 96.13 96.91 95.66 96.63 1,558,408 +0.75(+0.78%)
Jun 26, 2017 96.28 96.62 95.45 95.88 1,116,772 -0.36(-0.38%)
Jun 23, 2017 96.44 96.75 96.02 96.24 1,400,052 +0.05(+0.05%)
Jun 22, 2017 96.53 96.81 96.05 96.19 1,123,932 -0.65(-0.67%)
Jun 21, 2017 98.25 98.25 96.52 96.84 2,057,085 -0.91(-0.93%)
Jun 20, 2017 98.82 98.82 97.53 97.75 1,716,274 -1.06(-1.08%)
Jun 19, 2017 97.86 99.05 97.86 98.81 1,025,593 +0.98(+1.00%)
Jun 16, 2017 98.15 98.60 95.68 97.84 2,044,481 -0.47(-0.47%)
Jun 15, 2017 98.09 98.40 97.81 98.30 1,781,895 -0.42(-0.42%)
Jun 14, 2017 97.35 98.98 97.01 98.72 2,047,408 +0.97(+0.99%)
Jun 13, 2017 97.54 98.05 97.37 97.75 2,865,147 +0.37(+0.38%)
Jun 12, 2017 96.47 97.65 96.43 97.38 3,023,166 +0.93(+0.96%)
Jun 09, 2017 94.54 96.49 94.29 96.45 2,351,355 +1.63(+1.72%)
Jun 08, 2017 93.02 94.96 92.78 94.82 2,633,194 +2.23(+2.41%)
Jun 07, 2017 90.53 93.03 90.53 92.59 1,963,749 +2.21(+2.45%)
Jun 06, 2017 91.00 91.08 90.07 90.38 1,414,043 -0.75(-0.82%)
Jun 05, 2017 89.92 91.44 89.92 91.13 1,503,418 +0.97(+1.08%)
Jun 02, 2017 90.69 91.02 89.92 90.15 1,453,193 -0.69(-0.76%)
Jun 01, 2017 90.62 90.84 90.06 90.84 1,398,929 +0.41(+0.45%)
May 31, 2017 90.36 89.86 90.43 1,788,645 +0.07(+0.08%)
May 30, 2017 90.53 90.83 89.95 90.36 1,206,941 -0.60(-0.66%)
May 26, 2017 91.12 91.32 90.64 90.96 935,208 -0.07(-0.08%)
May 25, 2017 90.76 91.28 90.45 91.03 1,493,670 +0.23(+0.25%)
May 24, 2017 91.16 91.30 90.54 90.80 1,265,804 -0.33(-0.36%)
May 23, 2017 90.21 91.35 89.71 91.13 1,330,812 +0.99(+1.10%)
May 22, 2017 90.49 90.58 89.75 90.14 1,631,192 +0.06(+0.07%)
May 19, 2017 89.51 90.21 89.00 90.08 3,516,837 +0.83(+0.92%)
May 18, 2017 88.98 89.75 88.85 89.25 1,929,421 +0.49(+0.56%)
May 17, 2017 89.29 89.63 88.57 88.76 2,050,198 -1.20(-1.34%)
May 16, 2017 90.40 90.72 89.88 89.96 1,538,261 -0.44(-0.49%)
May 15, 2017 89.68 90.96 89.63 90.40 2,034,927 +0.83(+0.93%)
May 12, 2017 89.88 90.19 89.50 89.57 1,479,199 -0.48(-0.53%)
May 11, 2017 90.02 90.34 88.94 90.05 1,487,574 -0.20(-0.22%)
May 10, 2017 90.59 90.79 89.57 90.25 1,555,221 -0.45(-0.50%)
May 09, 2017 90.08 91.20 89.86 90.70 2,201,491 +0.42(+0.46%)
May 08, 2017 91.37 91.70 89.96 90.29 2,299,844 -1.28(-1.40%)
May 05, 2017 91.78 91.78 90.83 91.57 1,674,442 +0.09(+0.10%)
May 04, 2017 91.64 91.89 90.82 91.47 2,240,292 +0.47(+0.52%)
May 03, 2017 90.45 91.73 90.15 91.00 2,367,598 +0.59(+0.66%)
May 02, 2017 90.02 90.68 89.81 90.41 1,581,814 +0.48(+0.53%)
May 01, 2017 89.86 90.26 89.54 89.93 1,783,762 +0.35(+0.39%)
Apr 28, 2017 88.89 89.70 88.75 89.58 2,470,254 +0.83(+0.93%)
Apr 27, 2017 91.17 91.17 88.53 88.76 5,520,826 -3.79(-4.10%)
Apr 26, 2017 92.52 93.08 91.97 92.55 1,624,537 +0.08(+0.08%)
Apr 25, 2017 92.70 93.05 92.07 92.47 2,110,627 +0.14(+0.15%)
Apr 24, 2017 93.03 93.13 92.09 92.34 1,419,300 +0.76(+0.83%)
Apr 21, 2017 91.75 92.14 91.21 91.57 1,689,492 -0.26(-0.29%)
Apr 20, 2017 90.89 91.96 90.34 91.84 1,578,728 +1.50(+1.66%)
Apr 19, 2017 90.67 91.00 90.20 90.34 1,340,250 +0.05(+0.06%)
Apr 18, 2017 90.19 90.62 89.84 90.29 1,100,577 -0.26(-0.29%)
Apr 17, 2017 89.69 90.62 88.95 90.55 1,215,154 +1.21(+1.35%)
Apr 13, 2017 89.86 90.19 89.30 89.34 1,259,569 -0.58(-0.64%)
Apr 12, 2017 89.88 90.49 89.61 89.92 2,086,215 -0.35(-0.38%)
Apr 11, 2017 90.17 90.35 89.45 90.26 1,666,640 -0.02(-0.02%)
Apr 10, 2017 90.86 91.39 90.21 90.28 1,305,417 -0.69(-0.76%)
Apr 07, 2017 90.22 91.34 90.22 90.97 1,560,705 +0.14(+0.15%)
Apr 06, 2017 90.72 91.32 90.26 90.83 1,216,946 +0.20(+0.22%)
Apr 05, 2017 90.81 91.96 90.42 90.63 1,996,271 +0.22(+0.24%)
Apr 04, 2017 90.51 91.16 90.08 90.42 2,164,776 -0.18(-0.20%)
Apr 03, 2017 91.61 92.05 89.57 90.59 3,174,638 -1.00(-1.09%)
Mar 31, 2017 91.93 92.60 91.39 91.60 2,274,399 -0.04(-0.04%)
Mar 30, 2017 90.98 91.70 90.52 91.63 2,045,990 +0.27(+0.30%)
Mar 29, 2017 91.37 91.65 90.83 91.36 1,195,896 -0.25(-0.27%)
Mar 28, 2017 90.74 92.11 90.39 91.61 2,295,151 +0.45(+0.49%)
Mar 27, 2017 91.47 91.90 90.65 91.16 1,762,335 -1.26(-1.37%)
Mar 24, 2017 92.21 92.84 91.77 92.43 1,896,248 +0.53(+0.58%)
Mar 23, 2017 92.03 92.93 91.73 91.90 2,391,646 -0.11(-0.12%)
Mar 22, 2017 92.81 93.15 91.59 92.00 3,123,188 -0.73(-0.79%)
Mar 21, 2017 95.94 96.28 92.64 92.74 3,271,025 -2.81(-2.95%)
Mar 20, 2017 95.66 96.32 95.34 95.55 1,528,175 -0.51(-0.53%)
Mar 17, 2017 96.38 96.84 95.83 96.06 3,575,037 -0.12(-0.12%)
Mar 16, 2017 96.62 96.75 95.77 96.18 1,476,800 +0.00(+0.00%)
Mar 15, 2017 96.49 96.49 95.66 96.18 1,649,757 +0.22(+0.23%)
Mar 14, 2017 95.81 96.48 95.29 95.95 1,711,632 -0.29(-0.30%)
Mar 13, 2017 95.71 96.50 95.38 96.25 2,455,977 +0.85(+0.89%)
Mar 10, 2017 95.79 96.14 94.67 95.40 1,834,158 -0.06(-0.06%)
Mar 09, 2017 95.11 95.75 94.84 95.46 1,763,587 +0.47(+0.50%)
Mar 08, 2017 95.51 95.95 94.96 94.99 1,586,427 +0.23(+0.24%)
Mar 07, 2017 94.87 95.13 94.48 94.76 1,777,147 -0.38(-0.40%)
Mar 06, 2017 94.67 95.50 94.36 95.13 1,817,018 +0.00(+0.00%)
Mar 03, 2017 95.36 95.65 94.75 95.13 1,430,302 -0.15(-0.15%)
Mar 02, 2017 97.59 97.69 95.19 95.28 2,172,007 -2.12(-2.17%)
Mar 01, 2017 94.34 97.86 94.07 97.40 3,046,444 +4.25(+4.56%)
Feb 28, 2017 93.91 94.14 93.02 93.15 2,453,067 -1.05(-1.12%)
Feb 27, 2017 94.04 94.55 92.79 94.20 1,667,960 +0.16(+0.17%)
Feb 24, 2017 93.62 94.34 93.26 94.04 2,198,729 +0.08(+0.08%)
Feb 23, 2017 94.01 94.71 93.24 93.96 1,824,486 +0.01(+0.01%)
Feb 22, 2017 93.28 94.56 93.18 93.95 2,960,335 +1.12(+1.21%)
Feb 21, 2017 93.88 94.63 92.69 92.83 1,806,889 -1.20(-1.28%)
Feb 17, 2017 94.04 94.04 94.04 0 +0.61(+0.65%)
Feb 16, 2017 93.65 93.99 92.69 93.43 1,539,530 -0.21(-0.23%)
Feb 15, 2017 93.16 94.07 92.46 93.65 1,609,071 +0.84(+0.91%)
Feb 14, 2017 93.13 93.25 92.22 92.80 1,575,441 -0.28(-0.30%)
Feb 13, 2017 91.76 93.48 91.61 93.09 1,931,244 +1.84(+2.02%)
Feb 10, 2017 91.21 91.60 90.88 91.24 1,473,648 +0.31(+0.34%)
Feb 09, 2017 89.68 91.28 89.10 90.94 1,989,118 +1.54(+1.72%)
Feb 08, 2017 90.77 90.89 88.65 89.40 2,632,989 -1.66(-1.82%)
Feb 07, 2017 92.23 92.33 91.00 91.05 2,181,023 -0.83(-0.90%)
Feb 06, 2017 91.64 91.95 91.30 91.88 1,460,417 -0.11(-0.12%)
Feb 03, 2017 93.36 93.61 91.53 91.99 2,149,205 -1.00(-1.08%)
Feb 02, 2017 92.42 94.75 90.97 92.99 2,685,226 +0.28(+0.30%)
Feb 01, 2017 93.18 93.78 92.68 92.72 3,645,391 -0.14(-0.15%)
Jan 31, 2017 92.23 93.32 92.18 92.86 2,929,742 +0.49(+0.53%)
Jan 30, 2017 91.90 92.45 91.41 92.36 1,559,784 +0.10(+0.11%)
Jan 27, 2017 92.63 92.65 91.94 92.26 1,388,893 -0.33(-0.36%)
Jan 26, 2017 92.03 92.86 91.29 92.59 1,920,275 +0.45(+0.49%)
Jan 25, 2017 90.67 92.30 90.33 92.14 2,460,450 +2.08(+2.31%)
Jan 24, 2017 89.26 90.24 89.26 90.06 1,365,804 +0.92(+1.03%)
Jan 23, 2017 89.19 89.71 88.72 89.14 1,043,387 -0.32(-0.36%)
Jan 20, 2017 89.44 89.67 88.79 89.47 1,533,301 +0.23(+0.26%)
Jan 19, 2017 89.89 90.03 88.94 89.24 1,554,077 -0.68(-0.76%)
Jan 18, 2017 89.04 89.99 88.20 89.92 1,889,514 +1.20(+1.35%)
Jan 17, 2017 89.60 89.60 88.58 88.72 1,562,177 -0.90(-1.01%)
Jan 13, 2017 89.63 89.63 89.63 0 +0.34(+0.38%)
Jan 12, 2017 88.77 89.42 87.35 89.29 1,621,600 +0.41(+0.46%)
Jan 11, 2017 89.22 89.41 87.86 88.88 2,920,405 -0.31(-0.34%)
Jan 10, 2017 89.67 89.67 88.73 89.19 1,384,655 -0.02(-0.03%)
Jan 09, 2017 89.55 89.94 89.18 89.21 1,255,885 -0.66(-0.73%)
Jan 06, 2017 89.01 89.97 88.81 89.87 1,603,153 +0.97(+1.10%)
Jan 05, 2017 88.58 89.66 88.12 88.90 2,202,979 +0.31(+0.35%)
Jan 04, 2017 88.06 89.31 87.93 88.59 3,130,551 +0.86(+0.98%)
Jan 03, 2017 89.08 89.17 86.87 87.73 2,815,644 -0.73(-0.82%)
Dec 30, 2016 88.46 88.46 88.46 0 -0.18(-0.21%)
Dec 29, 2016 88.87 89.20 88.34 88.65 1,186,342 -0.28(-0.32%)
Dec 28, 2016 89.56 89.90 88.80 88.93 1,186,570 -0.56(-0.63%)
Dec 27, 2016 89.63 89.88 89.33 89.49 1,329,059 -0.18(-0.20%)
Dec 23, 2016 89.67 89.67 89.67 0 -0.40(-0.44%)
Dec 22, 2016 90.53 90.53 89.50 90.06 4,149,853 -0.37(-0.41%)
Dec 21, 2016 91.38 91.39 90.42 90.44 1,577,979 -0.92(-1.00%)
Dec 20, 2016 92.00 92.01 91.04 91.35 1,634,506 +0.01(+0.01%)
Dec 19, 2016 91.07 91.68 90.86 91.35 1,514,588 -0.19(-0.20%)
Dec 16, 2016 91.55 91.97 91.08 91.53 3,053,920 +0.25(+0.27%)
Dec 15, 2016 91.09 91.74 90.12 91.29 1,567,690 +0.54(+0.59%)
Dec 14, 2016 91.78 92.35 90.38 90.75 2,680,459 -1.36(-1.47%)
Dec 13, 2016 91.77 92.54 91.37 92.11 1,879,584 +0.63(+0.69%)
Dec 12, 2016 91.50 92.48 91.39 91.48 1,953,089 -0.11(-0.12%)
Dec 09, 2016 91.35 91.59 90.82 91.59 1,803,159 +0.34(+0.37%)
Dec 08, 2016 90.54 91.29 89.65 91.26 3,751,308 +1.07(+1.19%)
Dec 07, 2016 88.86 90.52 87.50 90.18 3,212,769 +1.75(+1.98%)
Dec 06, 2016 87.46 88.64 86.75 88.43 2,440,445 +0.88(+1.01%)
Dec 05, 2016 86.87 87.58 86.35 87.55 2,892,721 +1.69(+1.96%)
Dec 02, 2016 85.71 86.34 85.24 85.86 2,213,638 +0.53(+0.63%)
Dec 01, 2016 84.34 85.62 83.90 85.33 2,485,895 +1.49(+1.78%)
Nov 30, 2016 84.30 84.31 83.59 83.83 2,746,547 +0.18(+0.21%)
Nov 29, 2016 83.28 83.89 82.82 83.66 1,289,261 +0.59(+0.71%)
Nov 28, 2016 82.99 83.47 82.56 83.07 1,808,581 -0.71(-0.85%)
Nov 25, 2016 83.45 83.80 83.17 83.78 930,259 +0.19(+0.22%)
Nov 23, 2016 83.60 83.60 83.60 0 +0.22(+0.27%)
Nov 22, 2016 85.02 85.62 83.35 83.37 2,713,210 -1.44(-1.70%)
Nov 21, 2016 84.38 84.98 83.95 84.81 2,356,160 +0.22(+0.26%)
Nov 18, 2016 85.92 85.93 84.51 84.59 3,894,759 -1.17(-1.36%)
Nov 17, 2016 85.53 86.22 85.00 85.76 2,784,696 +0.30(+0.36%)
Nov 16, 2016 86.03 86.86 84.65 85.45 3,929,529 -0.73(-0.84%)
Nov 15, 2016 85.79 86.22 84.61 86.18 3,273,079 +0.19(+0.22%)
Nov 14, 2016 84.87 86.23 84.28 85.99 3,462,979 +1.07(+1.26%)
Nov 11, 2016 86.75 87.17 84.31 84.93 4,003,517 -1.98(-2.28%)
Nov 10, 2016 83.90 87.47 83.69 86.91 6,767,528 +3.75(+4.51%)
Nov 09, 2016 79.08 83.84 79.08 83.16 5,680,480 +4.73(+6.03%)
Nov 08, 2016 77.83 78.67 77.01 78.43 2,104,177 +0.62(+0.79%)
Nov 07, 2016 77.43 77.86 76.77 77.81 2,558,856 +1.45(+1.90%)
Nov 04, 2016 76.51 77.05 75.78 76.36 2,923,180 -0.12(-0.16%)
Nov 03, 2016 77.26 77.31 75.50 76.48 3,919,827 +1.35(+1.80%)
Nov 02, 2016 74.06 75.47 73.94 75.13 1,980,396 +1.15(+1.56%)
Nov 01, 2016 74.64 74.75 73.47 73.98 1,926,929 -0.34(-0.46%)
Oct 31, 2016 74.40 74.74 73.88 74.32 1,543,606 +0.14(+0.19%)
Oct 28, 2016 74.34 74.78 73.64 74.18 1,482,431 -0.16(-0.21%)
Oct 27, 2016 74.72 75.30 73.65 74.34 3,237,159 -2.02(-2.64%)
Oct 26, 2016 76.47 77.05 76.05 76.36 2,240,659 -0.36(-0.47%)
Oct 25, 2016 76.59 77.23 76.59 76.72 1,340,156 -0.16(-0.20%)
Oct 24, 2016 77.55 77.59 76.82 76.88 1,417,672 -0.41(-0.53%)
Oct 21, 2016 76.57 77.38 76.48 77.28 1,314,762 +0.33(+0.42%)
Oct 20, 2016 77.09 77.41 76.96 76.96 1,254,449 -0.21(-0.27%)
Oct 19, 2016 77.22 77.52 76.88 77.17 787,432 -0.12(-0.15%)
Oct 18, 2016 77.35 77.69 76.85 77.28 859,203 +0.27(+0.35%)
Oct 17, 2016 78.36 78.36 76.94 77.02 1,191,685 -1.27(-1.62%)
Oct 14, 2016 77.43 78.44 77.23 78.29 1,769,524 +1.13(+1.46%)
Oct 13, 2016 76.94 77.38 76.65 77.16 1,316,066 -0.26(-0.34%)
Oct 12, 2016 77.03 77.65 76.91 77.42 1,263,152 +0.25(+0.33%)
Oct 11, 2016 77.31 77.57 76.95 77.17 1,797,199 -0.13(-0.17%)
Oct 10, 2016 77.40 77.66 77.05 77.30 1,465,178 +0.22(+0.28%)
Oct 07, 2016 77.18 77.46 76.79 77.08 1,136,889 -0.27(-0.36%)
Oct 06, 2016 77.22 77.61 77.02 77.36 1,763,076 +0.10(+0.13%)
Oct 05, 2016 77.39 77.57 76.62 77.26 1,975,078 +0.10(+0.13%)
Oct 04, 2016 77.45 77.75 76.54 77.17 1,915,327 -0.10(-0.13%)
Oct 03, 2016 77.28 77.80 77.04 77.27 1,448,457 -0.33(-0.43%)
Sep 30, 2016 78.33 78.39 77.42 77.60 2,782,890 -0.15(-0.19%)
Sep 29, 2016 78.71 79.13 77.37 77.75 4,024,073 -1.19(-1.50%)
Sep 28, 2016 78.38 79.01 77.77 78.94 2,278,584 +0.45(+0.58%)
Sep 27, 2016 78.35 78.89 77.99 78.49 2,027,606 +0.33(+0.42%)
Sep 26, 2016 78.84 78.84 77.98 78.16 1,850,079 -0.91(-1.15%)
Sep 23, 2016 80.20 80.35 78.97 79.07 2,407,467 -1.43(-1.78%)
Sep 22, 2016 81.17 81.26 80.38 80.50 1,550,225 -0.36(-0.45%)
Sep 21, 2016 80.92 81.41 80.35 80.86 2,465,241 -0.02(-0.03%)
Sep 20, 2016 81.60 81.93 80.89 80.89 1,631,510 -0.61(-0.75%)
Sep 19, 2016 81.64 81.93 81.44 81.49 1,558,850 +0.08(+0.10%)
Sep 16, 2016 80.94 81.52 80.46 81.41 2,991,149 +0.27(+0.34%)
Sep 15, 2016 79.79 81.36 79.79 81.14 1,549,691 +1.28(+1.61%)
Sep 14, 2016 80.15 80.36 79.72 79.85 2,230,452 -0.17(-0.21%)
Sep 13, 2016 79.73 80.40 79.38 80.02 2,194,941 -0.30(-0.37%)
Sep 12, 2016 78.61 80.46 78.42 80.32 2,176,224 +1.58(+2.01%)
Sep 09, 2016 78.73 79.94 78.70 78.74 1,988,592 -0.32(-0.40%)
Sep 08, 2016 78.99 79.41 78.93 79.06 1,211,961 -0.25(-0.31%)
Sep 07, 2016 79.37 79.56 78.35 79.30 1,486,445 -0.22(-0.27%)
Sep 06, 2016 80.09 80.27 79.01 79.52 1,704,504 -0.60(-0.75%)
Sep 02, 2016 80.53 80.12 80.12 80.12 1,579,206 -0.14(-0.17%)
Sep 01, 2016 80.13 80.96 79.90 80.26 2,158,622 +0.26(+0.32%)
Aug 31, 2016 79.68 80.94 79.59 80.00 2,921,671 +0.38(+0.47%)
Aug 30, 2016 79.12 79.62 78.49 79.62 1,771,310 +0.36(+0.46%)
Aug 29, 2016 78.12 80.30 78.12 79.26 2,140,821 +1.09(+1.39%)
Aug 26, 2016 78.18 78.42 77.64 78.18 1,560,847 +0.19(+0.25%)
Aug 25, 2016 78.07 78.19 77.54 77.98 1,316,673 -0.15(-0.19%)
Aug 24, 2016 78.12 78.37 77.81 78.13 952,081 -0.16(-0.20%)
Aug 23, 2016 78.28 78.49 78.09 78.29 909,261 +0.18(+0.23%)
Aug 22, 2016 78.00 78.60 77.74 78.11 1,314,819 -0.08(-0.10%)
Aug 19, 2016 78.46 78.53 77.85 78.19 1,270,978 -0.32(-0.40%)
Aug 18, 2016 78.17 78.51 78.09 78.51 1,274,519 +0.38(+0.49%)
Aug 17, 2016 76.77 78.13 76.73 78.12 1,642,118 +1.35(+1.76%)
Aug 16, 2016 77.16 77.16 76.66 76.77 926,712 -0.69(-0.89%)
Aug 15, 2016 76.71 77.48 76.46 77.46 1,584,280 +0.81(+1.06%)
Aug 12, 2016 76.01 76.68 75.95 76.65 1,130,351 +0.36(+0.47%)
Aug 11, 2016 76.57 76.57 75.93 76.29 1,591,702 -0.31(-0.40%)
Aug 10, 2016 76.60 76.66 76.22 76.60 785,154 -0.02(-0.03%)
Aug 09, 2016 76.94 77.12 76.39 76.62 959,046 -0.30(-0.39%)
Aug 08, 2016 77.19 77.22 76.60 76.92 1,508,681 -0.27(-0.35%)
Aug 05, 2016 76.60 77.23 76.18 77.19 1,679,976 +0.88(+1.15%)
Aug 04, 2016 76.42 76.56 75.70 76.32 1,338,293 +0.07(+0.09%)
Aug 03, 2016 76.09 76.72 75.64 76.25 2,808,847 -0.01(-0.02%)
Aug 02, 2016 76.18 76.37 75.79 76.26 1,533,676 +0.15(+0.19%)
Aug 01, 2016 75.74 76.21 75.53 76.12 1,615,456 +0.63(+0.83%)
Jul 29, 2016 75.48 76.30 75.10 75.49 2,246,564 +0.22(+0.29%)
Jul 28, 2016 74.94 75.47 74.25 75.27 2,001,558 -0.58(-0.76%)
Jul 27, 2016 75.19 75.93 74.79 75.84 1,809,551 +0.90(+1.20%)
Jul 26, 2016 74.88 75.10 74.60 74.94 1,158,696 -0.04(-0.06%)
Jul 25, 2016 74.86 75.07 74.51 74.99 1,216,315 -0.17(-0.23%)
Jul 22, 2016 74.79 75.40 74.03 75.16 1,183,528 +0.56(+0.75%)
Jul 21, 2016 74.90 75.10 74.34 74.59 992,746 -0.33(-0.44%)
Jul 20, 2016 75.78 75.78 74.93 74.93 1,691,475 -0.60(-0.79%)
Jul 19, 2016 74.57 75.63 74.28 75.53 1,378,255 +0.58(+0.78%)
Jul 18, 2016 75.07 75.52 74.78 74.94 980,775 -0.24(-0.32%)
Jul 15, 2016 75.07 75.52 74.47 75.19 2,456,025 +0.40(+0.53%)
Jul 14, 2016 74.35 74.85 74.01 74.79 1,702,552 +1.18(+1.60%)
Jul 13, 2016 73.68 73.78 73.27 73.61 1,361,014 -0.05(-0.07%)
Jul 12, 2016 73.83 74.00 73.41 73.66 1,724,257 +0.30(+0.40%)
Jul 11, 2016 73.44 73.55 72.95 73.36 1,663,493 +0.34(+0.47%)
Jul 08, 2016 72.84 73.60 72.47 73.02 1,990,786 +0.55(+0.76%)
Jul 07, 2016 72.46 72.94 71.83 72.47 1,612,280 +0.20(+0.28%)
Jul 05, 2016 71.12 72.34 70.59 72.27 2,869,721 +1.14(+1.61%)
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.