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

China Ishares MSCI ETF (NQ: MCHI )

43.38 +0.08 (+0.18%)
Official Closing Price Updated: 4:15 PM EDT, Jun 12, 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 (%)
Aug 31, 2018 54.12 54.12 54.12 0 +0.12(+0.21%)
Aug 30, 2018 54.90 54.90 53.80 54.00 8,406,253 -1.79(-3.21%)
Aug 29, 2018 55.33 55.81 55.12 55.79 3,548,569 +0.49(+0.89%)
Aug 28, 2018 55.79 55.89 55.17 55.30 2,576,737 -0.33(-0.59%)
Aug 27, 2018 55.42 55.97 55.42 55.63 3,974,403 +1.10(+2.01%)
Aug 24, 2018 54.25 54.60 54.20 54.54 3,330,945 +0.81(+1.51%)
Aug 23, 2018 54.81 54.90 53.65 53.73 6,710,700 -1.01(-1.84%)
Aug 22, 2018 54.65 54.86 54.52 54.73 5,997,835 +0.31(+0.57%)
Aug 21, 2018 54.20 54.55 54.20 54.42 4,286,819 +0.86(+1.61%)
Aug 20, 2018 53.34 53.59 53.21 53.56 4,796,172 +0.46(+0.87%)
Aug 17, 2018 52.08 53.34 51.81 53.10 7,104,536 +0.71(+1.36%)
Aug 16, 2018 52.24 52.86 52.24 52.38 8,105,177 +0.54(+1.05%)
Aug 15, 2018 51.42 51.93 51.07 51.84 10,855,152 -1.98(-3.68%)
Aug 14, 2018 53.87 54.00 53.54 53.82 4,697,630 -0.76(-1.39%)
Aug 13, 2018 55.01 55.06 54.44 54.57 3,696,200 -0.81(-1.46%)
Aug 10, 2018 55.15 55.47 54.95 55.39 8,097,007 -0.46(-0.83%)
Aug 09, 2018 56.01 56.32 55.79 55.85 2,363,927 +0.56(+1.02%)
Aug 08, 2018 55.31 55.32 54.89 55.29 3,617,397 -0.21(-0.39%)
Aug 07, 2018 55.48 55.75 55.38 55.50 3,463,976 +0.95(+1.75%)
Aug 06, 2018 54.52 54.65 54.32 54.55 3,418,837 -0.45(-0.83%)
Aug 03, 2018 55.13 55.20 54.85 55.00 3,734,533 -0.12(-0.21%)
Aug 02, 2018 54.58 55.18 54.35 55.12 6,820,664 -0.73(-1.31%)
Aug 01, 2018 55.96 56.23 55.59 55.85 4,288,487 -1.02(-1.79%)
Jul 31, 2018 56.60 57.06 56.25 56.86 4,744,552 +0.18(+0.31%)
Jul 30, 2018 57.29 57.35 56.39 56.69 2,832,638 -0.58(-1.01%)
Jul 27, 2018 57.89 57.90 56.90 57.27 4,012,645 -0.41(-0.71%)
Jul 26, 2018 57.57 57.90 57.54 57.67 2,885,304 -1.08(-1.83%)
Jul 25, 2018 57.87 58.77 57.84 58.75 3,805,719 +1.18(+2.04%)
Jul 24, 2018 58.06 57.44 57.58 5,967,152 +1.13(+2.00%)
Jul 23, 2018 56.49 56.55 56.23 56.45 2,988,054 -0.28(-0.49%)
Jul 20, 2018 56.44 56.82 56.38 56.72 2,618,964 +0.72(+1.29%)
Jul 19, 2018 56.28 56.45 55.91 56.00 3,682,366 -1.10(-1.92%)
Jul 18, 2018 56.88 57.15 56.67 57.10 2,465,378 -0.13(-0.23%)
Jul 17, 2018 56.58 57.33 56.46 57.23 2,998,320 +0.07(+0.12%)
Jul 16, 2018 57.27 57.32 57.02 57.16 2,018,786 -0.40(-0.70%)
Jul 13, 2018 57.45 57.70 57.23 57.56 3,322,090 -0.09(-0.15%)
Jul 12, 2018 57.71 56.53 57.65 4,562,215 +1.12(+1.99%)
Jul 11, 2018 56.60 56.96 56.33 56.53 5,531,736 -1.13(-1.96%)
Jul 10, 2018 57.70 57.79 57.18 57.66 3,847,264 -0.61(-1.06%)
Jul 09, 2018 58.00 58.31 57.76 58.27 4,833,126 +1.21(+2.12%)
Jul 06, 2018 56.10 57.26 56.10 57.06 5,302,070 +0.86(+1.54%)
Jul 05, 2018 56.63 55.76 56.20 5,833,387 -0.42(-0.74%)
Jul 03, 2018 56.61 56.61 56.61 0 -0.12(-0.22%)
Jul 02, 2018 56.52 56.81 56.21 56.74 5,343,596 -0.82(-1.42%)
Jun 29, 2018 57.92 57.40 57.56 5,674,384 +0.85(+1.49%)
Jun 28, 2018 56.08 56.77 55.79 56.71 5,195,839 +0.54(+0.97%)
Jun 27, 2018 57.69 57.75 56.08 56.17 5,635,482 -1.83(-3.15%)
Jun 26, 2018 58.28 58.40 57.73 58.00 3,703,741 -0.18(-0.31%)
Jun 25, 2018 58.81 58.81 57.58 58.17 6,068,633 -1.59(-2.65%)
Jun 22, 2018 60.03 60.11 59.64 59.76 3,887,158 +0.47(+0.80%)
Jun 21, 2018 60.05 60.05 59.22 59.29 5,286,273 -1.17(-1.93%)
Jun 20, 2018 60.61 60.71 60.30 60.45 2,793,510 -0.03(-0.04%)
Jun 19, 2018 60.15 60.54 59.72 60.48 5,160,438 -1.14(-1.84%)
Jun 18, 2018 61.37 61.67 60.95 61.62 4,014,942 -0.61(-0.98%)
Jun 15, 2018 62.24 61.58 62.23 4,002,249 -0.27(-0.43%)
Jun 14, 2018 62.66 62.81 62.38 62.50 4,988,043 -0.02(-0.03%)
Jun 13, 2018 63.13 63.15 62.31 62.51 4,715,165 -0.84(-1.33%)
Jun 12, 2018 63.26 63.42 62.97 63.36 2,924,873 +0.27(+0.44%)
Jun 11, 2018 63.08 63.25 62.99 63.08 2,408,575 +0.03(+0.04%)
Jun 08, 2018 62.58 63.32 62.45 63.05 3,025,045 -0.20(-0.31%)
Jun 07, 2018 64.00 64.00 62.81 63.25 7,088,724 -0.74(-1.15%)
Jun 06, 2018 63.99 63.99 3,467,920 +0.80(+1.26%)
Jun 05, 2018 63.28 63.38 62.90 63.19 3,288,397 +0.16(+0.25%)
Jun 04, 2018 62.59 63.12 62.50 63.03 2,949,095 +1.06(+1.70%)
Jun 01, 2018 61.39 62.11 61.25 61.97 4,645,765 +0.92(+1.51%)
May 31, 2018 60.87 61.38 60.68 61.05 5,120,335 +0.50(+0.82%)
May 30, 2018 60.38 60.69 60.08 60.55 3,573,160 +0.27(+0.44%)
May 29, 2018 60.87 61.11 59.94 60.29 4,380,217 -1.07(-1.75%)
May 25, 2018 61.36 61.36 61.36 0 +0.15(+0.24%)
May 24, 2018 61.31 61.42 60.60 61.21 2,546,660 -0.25(-0.41%)
May 23, 2018 60.80 61.50 60.76 61.47 4,222,734 -0.05(-0.09%)
May 22, 2018 61.91 62.21 61.46 61.52 2,207,366 -0.29(-0.47%)
May 21, 2018 62.00 62.15 61.57 61.81 1,787,712 +0.47(+0.77%)
May 18, 2018 61.55 61.57 61.23 61.34 2,561,328 -0.29(-0.47%)
May 17, 2018 61.83 62.18 61.48 61.64 2,455,287 -0.90(-1.43%)
May 16, 2018 61.97 62.62 61.87 62.53 4,942,877 +1.30(+2.11%)
May 15, 2018 61.29 61.37 60.89 61.24 4,711,350 -1.15(-1.85%)
May 14, 2018 62.46 62.84 62.31 62.39 2,229,904 +0.53(+0.86%)
May 11, 2018 62.08 62.10 61.62 61.86 2,253,377 -0.06(-0.10%)
May 10, 2018 61.27 62.19 61.27 61.92 4,877,494 +1.06(+1.75%)
May 09, 2018 60.84 61.01 60.48 60.85 2,207,891 +0.30(+0.50%)
May 08, 2018 60.30 60.59 59.91 60.55 3,164,714 +0.82(+1.37%)
May 07, 2018 59.31 59.93 59.31 59.74 2,575,802 +0.13(+0.22%)
May 04, 2018 58.46 59.86 58.35 59.60 2,512,114 +0.62(+1.05%)
May 03, 2018 58.95 59.21 57.91 58.98 4,677,120 -0.28(-0.48%)
May 02, 2018 59.75 59.75 59.19 59.27 3,262,480 -0.15(-0.25%)
May 01, 2018 59.15 59.47 58.66 59.42 2,134,330 +0.12(+0.21%)
Apr 30, 2018 59.91 60.04 59.28 59.29 3,418,846 -0.10(-0.16%)
Apr 27, 2018 59.25 59.44 58.81 59.39 2,559,616 +0.28(+0.48%)
Apr 26, 2018 58.64 59.17 58.51 59.11 4,703,903 +0.54(+0.92%)
Apr 25, 2018 58.71 58.73 58.02 58.57 3,503,679 -0.39(-0.66%)
Apr 24, 2018 59.94 60.13 58.67 58.96 7,158,901 +0.02(+0.03%)
Apr 23, 2018 59.19 59.42 58.74 58.94 3,063,484 -0.35(-0.60%)
Apr 20, 2018 59.63 59.63 58.98 59.29 3,649,444 -0.80(-1.33%)
Apr 19, 2018 60.54 60.62 59.85 60.09 1,902,025 -0.01(-0.01%)
Apr 18, 2018 59.74 60.31 59.49 60.10 3,010,196 -0.01(-0.01%)
Apr 17, 2018 59.47 60.29 59.42 60.11 2,689,410 +0.26(+0.43%)
Apr 16, 2018 59.49 59.87 59.29 59.85 1,746,293 -0.31(-0.52%)
Apr 13, 2018 60.95 61.00 59.89 60.16 2,362,952 -1.13(-1.84%)
Apr 12, 2018 61.09 61.50 60.93 61.29 2,276,241 +0.08(+0.13%)
Apr 11, 2018 61.03 61.53 60.89 61.21 2,471,236 -0.06(-0.10%)
Apr 10, 2018 61.02 61.47 60.71 61.27 3,834,522 +1.78(+3.00%)
Apr 09, 2018 59.57 60.27 59.21 59.49 2,357,391 +0.77(+1.31%)
Apr 06, 2018 59.28 59.95 58.34 58.72 5,334,174 -1.45(-2.40%)
Apr 05, 2018 60.27 60.58 59.93 60.16 2,845,412 +0.16(+0.27%)
Apr 04, 2018 58.03 60.07 58.00 60.00 4,405,322 +0.10(+0.16%)
Apr 03, 2018 60.12 60.32 59.37 59.91 4,392,903 +0.56(+0.94%)
Apr 02, 2018 60.22 60.67 58.70 59.35 4,786,258 -1.47(-2.42%)
Mar 29, 2018 60.82 60.82 60.82 0 +1.07(+1.80%)
Mar 28, 2018 60.10 60.16 59.22 59.75 5,560,640 -0.85(-1.41%)
Mar 27, 2018 62.18 62.26 60.24 60.60 3,994,642 -1.30(-2.11%)
Mar 26, 2018 61.25 62.00 60.44 61.90 3,570,068 +2.39(+4.02%)
Mar 23, 2018 60.93 61.15 59.44 59.51 6,140,142 -1.28(-2.10%)
Mar 22, 2018 61.78 62.14 60.69 60.78 9,418,415 -3.24(-5.06%)
Mar 21, 2018 63.91 64.42 63.60 64.02 3,351,341 -0.60(-0.93%)
Mar 20, 2018 64.30 64.82 64.25 64.62 1,836,069 +1.14(+1.80%)
Mar 19, 2018 64.02 64.03 63.07 63.48 2,326,089 -0.95(-1.47%)
Mar 16, 2018 64.26 64.54 64.11 64.43 2,338,282 +0.09(+0.14%)
Mar 15, 2018 64.49 64.83 63.99 64.34 2,525,246 +0.72(+1.13%)
Mar 14, 2018 63.85 64.04 63.11 63.62 2,547,197 +0.49(+0.77%)
Mar 13, 2018 64.40 64.50 62.92 63.13 3,610,552 -1.07(-1.67%)
Mar 12, 2018 64.15 64.37 63.74 64.21 3,658,769 +0.26(+0.40%)
Mar 09, 2018 63.06 63.99 62.94 63.95 2,871,046 +1.63(+2.62%)
Mar 08, 2018 62.54 62.63 61.98 62.32 2,283,239 +0.25(+0.40%)
Mar 07, 2018 62.12 61.20 62.07 1,911,924 +0.19(+0.30%)
Mar 06, 2018 62.26 62.28 61.53 61.88 2,435,624 +0.62(+1.01%)
Mar 05, 2018 60.21 61.41 60.18 61.26 3,442,848 +0.08(+0.13%)
Mar 02, 2018 60.19 61.36 59.62 61.18 4,382,512 +0.00(+0.00%)
Mar 01, 2018 62.27 62.50 60.60 61.18 4,580,001 -0.20(-0.32%)
Feb 28, 2018 62.27 62.30 61.34 61.38 3,041,295 -0.90(-1.44%)
Feb 27, 2018 63.60 63.65 62.26 62.27 3,014,218 -2.47(-3.82%)
Feb 26, 2018 64.37 64.83 63.93 64.75 2,684,854 +0.59(+0.91%)
Feb 23, 2018 63.72 64.19 63.44 64.16 2,397,742 +1.05(+1.66%)
Feb 22, 2018 63.01 63.12 3,259,924 -0.11(-0.17%)
Feb 21, 2018 63.67 64.68 63.20 63.22 5,276,627 +0.58(+0.92%)
Feb 20, 2018 62.81 63.00 62.16 62.65 3,224,317 -0.54(-0.86%)
Feb 16, 2018 63.19 63.19 63.19 0 -0.29(-0.46%)
Feb 15, 2018 63.35 63.77 62.88 63.48 3,448,777 +1.55(+2.51%)
Feb 14, 2018 62.03 60.04 61.93 3,393,645 +1.89(+3.15%)
Feb 13, 2018 59.26 60.15 59.26 60.04 2,750,724 +0.62(+1.04%)
Feb 12, 2018 59.01 59.77 58.61 59.42 5,065,547 +1.03(+1.76%)
Feb 09, 2018 58.10 58.83 56.33 58.39 10,021,907 +0.39(+0.67%)
Feb 08, 2018 60.61 60.75 57.99 58.00 7,181,884 -2.57(-4.25%)
Feb 07, 2018 61.18 61.99 60.56 60.57 4,316,039 -2.42(-3.84%)
Feb 06, 2018 60.46 63.66 60.31 62.99 10,146,763 +0.65(+1.04%)
Feb 05, 2018 63.68 64.52 61.48 62.34 5,858,172 -1.26(-1.98%)
Feb 02, 2018 65.02 65.12 63.57 63.60 4,653,424 -1.24(-1.92%)
Feb 01, 2018 65.16 65.63 64.72 64.85 2,917,179 -1.51(-2.27%)
Jan 31, 2018 66.67 66.76 65.94 66.35 4,231,333 +0.86(+1.31%)
Jan 30, 2018 65.88 65.88 65.52 65.49 2,672,663 -1.24(-1.86%)
Jan 29, 2018 66.98 67.05 66.62 66.74 3,231,530 -1.31(-1.93%)
Jan 26, 2018 67.44 68.05 67.26 68.05 4,871,550 +1.80(+2.72%)
Jan 25, 2018 66.17 66.66 65.73 66.25 2,512,013 -0.45(-0.68%)
Jan 24, 2018 66.83 67.31 66.20 66.70 3,356,937 +0.18(+0.27%)
Jan 23, 2018 65.93 66.54 65.83 66.52 2,605,963 +0.97(+1.47%)
Jan 22, 2018 65.20 65.57 64.91 65.56 2,313,790 +0.45(+0.69%)
Jan 19, 2018 64.87 65.10 64.55 65.10 2,963,280 +0.75(+1.17%)
Jan 18, 2018 64.25 64.41 64.02 64.35 3,170,958 +0.12(+0.18%)
Jan 17, 2018 63.98 64.41 63.72 64.23 1,868,902 +0.95(+1.50%)
Jan 16, 2018 64.15 64.45 63.12 63.28 2,858,058 -0.57(-0.89%)
Jan 12, 2018 63.85 63.85 63.85 0 +0.97(+1.54%)
Jan 11, 2018 62.66 62.89 62.52 62.89 1,644,822 +0.16(+0.25%)
Jan 10, 2018 62.86 62.73 2,604,133 -0.25(-0.39%)
Jan 09, 2018 63.08 63.13 62.66 62.97 2,547,867 +0.04(+0.06%)
Jan 08, 2018 62.68 63.05 62.60 62.94 1,230,948 +0.31(+0.50%)
Jan 05, 2018 62.21 62.63 62.14 62.63 1,998,720 +0.44(+0.71%)
Jan 04, 2018 62.18 62.39 61.99 62.19 3,397,133 +0.38(+0.62%)
Jan 03, 2018 61.60 61.84 61.52 61.80 2,400,983 +0.49(+0.80%)
Jan 02, 2018 60.63 61.36 60.42 61.32 2,630,697 +2.30(+3.89%)
Dec 29, 2017 59.02 59.02 59.02 0 +0.12(+0.21%)
Dec 28, 2017 59.23 59.25 58.78 58.89 1,204,823 +0.20(+0.35%)
Dec 27, 2017 58.63 58.85 58.54 58.69 1,155,268 -0.24(-0.41%)
Dec 26, 2017 59.11 59.15 58.76 58.93 919,728 -0.30(-0.51%)
Dec 22, 2017 58.91 59.24 58.80 59.23 849,883 +0.43(+0.74%)
Dec 21, 2017 58.28 58.93 58.28 58.80 1,747,552 +1.06(+1.84%)
Dec 20, 2017 57.93 57.99 57.63 57.73 1,486,296 -0.03(-0.05%)
Dec 19, 2017 58.18 58.25 57.74 57.76 2,050,381 -0.25(-0.43%)
Dec 18, 2017 57.85 58.17 57.79 58.01 1,779,320 +0.56(+0.98%)
Dec 15, 2017 57.32 57.58 56.96 57.45 6,085,476 -0.11(-0.18%)
Dec 14, 2017 57.94 57.94 57.55 57.56 1,865,255 -0.75(-1.29%)
Dec 13, 2017 57.86 58.43 57.86 58.31 3,137,431 +1.07(+1.87%)
Dec 12, 2017 57.40 57.40 57.05 57.24 1,483,568 -0.81(-1.39%)
Dec 11, 2017 57.80 58.14 57.80 58.05 1,394,877 +0.69(+1.20%)
Dec 08, 2017 57.42 57.61 57.24 57.36 1,630,547 +1.06(+1.89%)
Dec 07, 2017 55.99 56.45 55.90 56.29 2,240,741 +0.34(+0.61%)
Dec 06, 2017 55.40 56.07 55.31 55.95 2,775,988 -0.74(-1.31%)
Dec 05, 2017 56.64 57.23 56.38 56.70 1,893,622 -0.25(-0.45%)
Dec 04, 2017 57.19 56.90 56.95 2,427,591 -0.24(-0.41%)
Dec 01, 2017 57.42 57.79 57.13 57.19 3,265,695 -0.81(-1.40%)
Nov 30, 2017 58.47 58.47 57.90 58.00 3,115,523 -0.63(-1.08%)
Nov 29, 2017 59.54 59.56 58.07 58.63 2,409,780 -1.50(-2.49%)
Nov 28, 2017 59.96 60.25 59.70 60.13 1,574,402 +0.46(+0.78%)
Nov 27, 2017 60.81 59.67 59.67 1,451,797 -1.15(-1.89%)
Nov 24, 2017 60.67 60.82 60.56 60.81 1,335,714 -0.34(-0.56%)
Nov 22, 2017 61.21 61.28 60.93 61.15 1,723,260 -0.10(-0.17%)
Nov 21, 2017 61.18 61.44 61.10 61.26 2,679,143 +1.37(+2.30%)
Nov 20, 2017 59.64 59.99 59.60 59.89 2,178,938 +0.72(+1.21%)
Nov 17, 2017 59.11 59.36 59.11 59.17 2,712,863 +0.03(+0.04%)
Nov 16, 2017 58.64 59.37 58.58 59.14 2,265,889 +1.27(+2.19%)
Nov 15, 2017 57.81 58.04 57.47 57.87 2,627,236 -0.41(-0.71%)
Nov 14, 2017 58.73 58.77 58.10 58.28 1,340,065 -0.71(-1.20%)
Nov 13, 2017 58.98 59.18 58.76 58.99 1,096,212 -0.02(-0.03%)
Nov 10, 2017 58.97 59.04 58.75 59.01 1,420,794 +0.28(+0.48%)
Nov 09, 2017 58.83 58.83 58.12 58.73 2,239,707 -0.11(-0.19%)
Nov 08, 2017 58.83 58.89 58.64 58.84 1,143,820 +0.13(+0.22%)
Nov 07, 2017 59.04 59.06 58.63 58.71 1,948,088 +0.21(+0.36%)
Nov 06, 2017 57.96 58.56 57.95 58.50 1,515,369 +0.86(+1.49%)
Nov 03, 2017 57.72 57.89 57.35 57.64 1,395,346 -0.02(-0.03%)
Nov 02, 2017 57.81 57.92 57.39 57.66 1,701,130 +0.09(+0.15%)
Nov 01, 2017 57.82 58.03 57.51 57.57 1,436,337 +0.39(+0.69%)
Oct 31, 2017 56.88 57.19 56.81 57.18 964,196 +0.55(+0.97%)
Oct 30, 2017 56.65 56.89 56.35 56.63 1,786,483 -0.44(-0.77%)
Oct 27, 2017 56.68 57.10 56.33 57.07 1,818,012 +0.74(+1.32%)
Oct 26, 2017 56.56 56.78 56.30 56.32 1,565,873 -0.18(-0.33%)
Oct 25, 2017 57.14 57.23 56.07 56.51 2,124,764 -0.27(-0.48%)
Oct 24, 2017 56.92 57.16 56.72 56.78 892,120 -0.04(-0.08%)
Oct 23, 2017 57.35 57.35 56.79 56.82 946,155 -0.55(-0.96%)
Oct 20, 2017 57.52 57.55 57.28 57.37 1,287,030 +0.43(+0.75%)
Oct 19, 2017 56.96 56.98 56.58 56.94 914,623 -1.02(-1.75%)
Oct 18, 2017 57.86 58.10 57.61 57.96 1,067,116 +0.53(+0.93%)
Oct 17, 2017 57.82 57.92 57.39 57.42 1,572,851 -0.50(-0.86%)
Oct 16, 2017 57.98 57.99 57.77 57.92 758,979 +0.27(+0.47%)
Oct 13, 2017 57.63 57.84 57.50 57.65 1,299,046 +0.40(+0.70%)
Oct 12, 2017 57.53 57.53 57.15 57.25 1,422,606 -0.32(-0.56%)
Oct 11, 2017 57.28 57.60 57.25 57.57 1,528,372 -0.23(-0.39%)
Oct 10, 2017 57.46 57.80 57.44 57.80 1,771,492 +0.57(+0.99%)
Oct 09, 2017 57.09 57.35 57.01 57.23 707,951 +0.04(+0.08%)
Oct 06, 2017 56.93 57.22 56.83 57.19 1,207,159 -0.38(-0.65%)
Oct 05, 2017 57.00 57.63 56.99 57.56 3,984,362 +0.77(+1.36%)
Oct 04, 2017 56.83 56.98 56.72 56.79 1,655,754 -0.07(-0.12%)
Oct 03, 2017 56.58 56.88 56.38 56.86 1,772,565 +1.33(+2.40%)
Oct 02, 2017 55.60 55.86 55.47 55.53 1,844,753 +0.29(+0.52%)
Sep 29, 2017 54.68 55.41 54.68 55.24 2,074,730 +0.78(+1.43%)
Sep 28, 2017 54.13 54.53 54.13 54.46 1,652,456 -0.26(-0.48%)
Sep 27, 2017 54.78 54.90 54.41 54.73 2,459,651 +0.42(+0.77%)
Sep 26, 2017 54.68 54.81 54.21 54.31 4,411,981 +0.12(+0.23%)
Sep 25, 2017 54.92 54.96 53.90 54.18 3,693,545 -1.71(-3.05%)
Sep 22, 2017 55.90 55.98 55.73 55.89 1,228,926 -0.39(-0.70%)
Sep 21, 2017 56.60 56.60 56.07 56.29 1,210,110 +0.01(+0.02%)
Sep 20, 2017 56.58 56.66 55.64 56.28 2,519,809 -0.10(-0.17%)
Sep 19, 2017 56.38 56.40 56.10 56.37 948,996 +0.11(+0.19%)
Sep 18, 2017 56.12 56.34 56.08 56.27 1,015,328 +0.53(+0.96%)
Sep 15, 2017 55.40 55.82 55.17 55.73 3,491,657 +0.48(+0.87%)
Sep 14, 2017 55.06 55.35 55.00 55.25 4,100,518 -0.04(-0.08%)
Sep 13, 2017 55.17 55.41 55.05 55.30 3,648,030 +0.13(+0.24%)
Sep 12, 2017 55.20 55.21 54.98 55.17 2,278,835 +0.14(+0.25%)
Sep 11, 2017 54.56 55.03 54.56 55.03 1,032,519 +1.14(+2.11%)
Sep 08, 2017 54.34 54.34 53.86 53.89 1,238,310 -0.42(-0.77%)
Sep 07, 2017 54.08 54.31 53.97 54.31 1,064,700 +0.37(+0.68%)
Sep 06, 2017 53.97 54.07 53.74 53.94 1,521,804 +0.25(+0.46%)
Sep 05, 2017 53.93 54.11 53.40 53.69 1,549,935 -0.70(-1.29%)
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.