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

MSCI Inc (NY: MSCI )

489.80 +1.69 (+0.35%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 15, 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 30, 2019 227.81 228.25 222.94 225.23 345,644 -0.94(-0.42%)
Aug 29, 2019 224.28 226.77 223.02 226.17 361,631 +3.72(+1.67%)
Aug 28, 2019 221.27 222.90 218.94 222.45 297,866 +0.48(+0.22%)
Aug 27, 2019 222.85 223.49 219.68 221.97 514,866 -0.39(-0.18%)
Aug 26, 2019 225.67 226.92 220.00 222.36 450,359 -1.31(-0.58%)
Aug 23, 2019 225.80 228.18 222.66 223.67 948,699 -2.88(-1.27%)
Aug 22, 2019 226.20 227.85 224.47 226.55 607,225 +0.93(+0.41%)
Aug 21, 2019 223.39 226.76 222.62 225.62 427,619 +3.39(+1.53%)
Aug 20, 2019 219.90 223.64 218.41 222.23 532,343 +1.14(+0.52%)
Aug 19, 2019 221.01 222.40 220.16 221.09 494,203 +3.92(+1.80%)
Aug 16, 2019 215.24 217.90 213.71 217.17 565,969 +3.91(+1.83%)
Aug 15, 2019 209.59 214.17 209.59 213.26 487,995 +3.78(+1.81%)
Aug 14, 2019 213.37 215.17 208.39 209.48 737,917 -7.09(-3.27%)
Aug 13, 2019 209.48 217.35 209.27 216.57 532,919 +6.08(+2.89%)
Aug 12, 2019 212.27 214.58 209.46 210.49 477,358 -3.91(-1.83%)
Aug 09, 2019 214.10 216.12 210.84 214.41 373,368 -1.36(-0.63%)
Aug 08, 2019 211.59 216.66 211.12 215.77 677,682 +7.93(+3.82%)
Aug 07, 2019 203.06 208.77 200.12 207.83 721,085 +2.72(+1.32%)
Aug 06, 2019 201.83 205.38 201.54 205.12 736,020 +4.88(+2.44%)
Aug 05, 2019 202.64 204.76 197.92 200.24 865,010 -10.47(-4.97%)
Aug 02, 2019 214.91 214.91 208.91 210.70 689,576 -4.93(-2.29%)
Aug 01, 2019 218.29 224.69 214.45 215.63 753,372 -1.83(-0.84%)
Jul 31, 2019 218.14 221.59 214.53 217.46 551,405 -0.61(-0.28%)
Jul 30, 2019 221.16 221.33 216.91 218.07 571,659 -4.30(-1.93%)
Jul 29, 2019 226.44 227.28 222.29 222.37 392,980 -4.69(-2.07%)
Jul 26, 2019 223.79 227.39 222.91 227.06 618,727 +5.15(+2.32%)
Jul 25, 2019 222.97 224.28 220.80 221.91 539,109 -0.34(-0.16%)
Jul 24, 2019 224.41 224.66 219.92 222.25 1,470,049 -3.22(-1.43%)
Jul 23, 2019 231.35 232.10 224.61 225.47 882,542 -4.77(-2.07%)
Jul 22, 2019 230.55 232.03 228.45 230.24 418,683 -0.37(-0.16%)
Jul 19, 2019 235.88 236.92 230.26 230.61 430,005 -4.55(-1.93%)
Jul 18, 2019 231.13 235.27 230.79 235.16 301,493 +3.97(+1.72%)
Jul 17, 2019 231.16 233.01 230.81 231.18 303,124 +0.01(+0.00%)
Jul 16, 2019 234.66 235.76 230.55 231.17 349,230 -3.47(-1.48%)
Jul 15, 2019 235.41 235.41 233.40 234.65 206,746 +0.08(+0.03%)
Jul 12, 2019 230.40 234.71 229.03 234.57 307,117 +4.63(+2.01%)
Jul 11, 2019 229.00 231.02 227.61 229.94 303,241 +2.18(+0.96%)
Jul 10, 2019 228.57 230.06 227.38 227.76 534,027 +0.00(+0.00%)
Jul 09, 2019 222.99 227.91 222.57 227.76 469,099 +3.16(+1.41%)
Jul 08, 2019 226.58 227.90 223.10 224.60 459,825 -7.26(-3.13%)
Jul 05, 2019 234.03 234.80 229.35 231.86 393,849 -3.14(-1.34%)
Jul 03, 2019 234.15 235.24 232.66 235.00 177,854 +0.95(+0.41%)
Jul 02, 2019 230.84 235.21 230.44 234.05 419,985 +3.90(+1.69%)
Jul 01, 2019 231.74 231.80 229.02 230.16 456,129 +1.65(+0.72%)
Jun 28, 2019 225.17 228.67 224.85 228.51 682,053 +4.49(+2.00%)
Jun 27, 2019 222.24 224.14 221.17 224.03 571,596 +2.47(+1.11%)
Jun 26, 2019 221.74 222.99 219.00 221.56 512,406 +0.74(+0.33%)
Jun 25, 2019 224.68 224.81 220.59 220.82 382,200 -4.08(-1.81%)
Jun 24, 2019 223.63 225.95 222.62 224.90 435,680 +2.50(+1.12%)
Jun 21, 2019 226.96 227.32 222.25 222.40 780,698 -4.82(-2.12%)
Jun 20, 2019 229.16 232.77 225.91 227.22 588,460 +0.76(+0.33%)
Jun 19, 2019 223.18 226.95 221.45 226.47 542,815 +2.93(+1.31%)
Jun 18, 2019 223.10 225.51 223.10 223.54 459,507 +0.96(+0.43%)
Jun 17, 2019 225.54 227.77 221.93 222.58 403,229 -3.05(-1.35%)
Jun 14, 2019 224.72 226.33 222.60 225.63 342,750 +0.92(+0.41%)
Jun 13, 2019 226.29 226.29 221.17 224.71 463,417 -0.03(-0.01%)
Jun 12, 2019 225.54 227.11 223.63 224.74 547,156 -1.44(-0.63%)
Jun 11, 2019 235.48 235.48 223.15 226.18 818,382 -7.31(-3.13%)
Jun 10, 2019 231.30 234.78 230.60 233.49 438,087 +3.53(+1.54%)
Jun 07, 2019 228.85 232.07 228.56 229.96 468,147 +2.60(+1.14%)
Jun 06, 2019 224.79 229.38 224.18 227.35 664,389 +2.95(+1.31%)
Jun 05, 2019 217.01 224.47 216.23 224.41 1,002,316 +9.25(+4.30%)
Jun 04, 2019 209.20 215.32 207.11 215.15 494,040 +8.20(+3.96%)
Jun 03, 2019 210.54 212.35 205.87 206.95 622,985 -3.59(-1.70%)
May 31, 2019 210.50 212.45 209.30 210.54 410,151 -2.65(-1.24%)
May 30, 2019 212.87 216.00 211.71 213.19 524,531 +2.14(+1.02%)
May 29, 2019 210.35 213.66 209.23 211.05 564,137 -0.78(-0.37%)
May 28, 2019 210.34 214.73 209.47 211.83 991,422 +2.39(+1.14%)
May 24, 2019 209.88 210.69 206.91 209.44 648,613 +1.14(+0.55%)
May 23, 2019 213.27 213.51 207.35 208.30 565,573 -7.13(-3.31%)
May 22, 2019 214.36 216.83 214.22 215.43 355,391 +0.20(+0.09%)
May 21, 2019 216.24 217.06 214.34 215.23 723,654 +2.14(+1.01%)
May 20, 2019 214.34 215.12 212.20 213.09 364,304 -2.05(-0.95%)
May 17, 2019 214.12 216.82 213.43 215.13 487,165 -1.21(-0.56%)
May 16, 2019 211.88 218.15 211.62 216.34 588,192 +5.50(+2.61%)
May 15, 2019 208.34 212.74 208.34 210.84 453,406 +0.44(+0.21%)
May 14, 2019 205.68 211.96 205.68 210.40 527,404 +4.86(+2.36%)
May 13, 2019 210.78 211.12 200.31 205.54 1,662,798 -8.52(-3.98%)
May 10, 2019 211.35 214.81 208.48 214.06 407,249 +2.29(+1.08%)
May 09, 2019 211.05 213.38 209.16 211.77 604,136 -1.86(-0.87%)
May 08, 2019 212.10 215.58 211.30 213.63 617,068 +1.81(+0.86%)
May 07, 2019 217.16 217.78 210.03 211.82 773,397 -7.35(-3.35%)
May 06, 2019 213.11 219.93 212.16 219.17 634,658 +2.58(+1.19%)
May 03, 2019 211.31 217.05 210.54 216.59 545,234 +5.38(+2.55%)
May 02, 2019 214.84 214.84 207.23 211.21 969,164 -1.36(-0.64%)
May 01, 2019 215.31 216.05 212.57 212.57 722,547 -2.54(-1.18%)
Apr 30, 2019 212.88 215.43 212.49 215.11 842,505 +1.53(+0.71%)
Apr 29, 2019 215.29 216.33 213.27 213.59 523,273 -2.14(-0.99%)
Apr 26, 2019 213.76 215.78 212.11 215.72 407,983 +2.61(+1.23%)
Apr 25, 2019 214.35 214.77 211.04 213.11 951,976 -1.42(-0.66%)
Apr 24, 2019 215.07 216.54 214.39 214.53 535,343 -1.20(-0.56%)
Apr 23, 2019 212.79 215.84 212.04 215.74 580,113 +3.34(+1.57%)
Apr 22, 2019 210.48 213.06 209.97 212.39 225,698 +1.13(+0.53%)
Apr 18, 2019 208.63 211.36 207.60 211.27 548,063 +2.24(+1.07%)
Apr 17, 2019 210.58 210.58 208.35 209.03 725,758 -0.32(-0.15%)
Apr 16, 2019 209.54 210.26 207.91 209.35 731,805 +0.33(+0.16%)
Apr 15, 2019 208.18 209.47 207.72 209.01 499,806 +0.95(+0.46%)
Apr 12, 2019 208.51 208.56 206.88 208.06 681,857 +1.61(+0.78%)
Apr 11, 2019 205.00 207.15 204.97 206.45 720,562 +1.61(+0.79%)
Apr 10, 2019 203.58 205.73 202.50 204.84 652,821 +2.60(+1.28%)
Apr 09, 2019 200.71 202.30 200.24 202.24 544,942 +0.85(+0.42%)
Apr 08, 2019 197.61 201.49 197.53 201.39 636,759 +3.83(+1.94%)
Apr 05, 2019 196.91 197.89 195.72 197.56 556,026 +0.68(+0.34%)
Apr 04, 2019 197.79 197.83 195.32 196.88 485,181 -0.06(-0.03%)
Apr 03, 2019 196.79 197.11 195.41 196.94 538,092 +1.38(+0.71%)
Apr 02, 2019 193.03 195.86 192.52 195.56 900,862 +2.87(+1.49%)
Apr 01, 2019 191.83 193.10 191.31 192.69 646,757 +2.90(+1.53%)
Mar 29, 2019 189.14 190.31 187.84 189.78 550,578 +2.10(+1.12%)
Mar 28, 2019 185.31 187.85 184.53 187.68 493,893 +3.13(+1.70%)
Mar 27, 2019 185.30 185.94 182.99 184.55 441,487 -1.03(-0.56%)
Mar 26, 2019 183.95 185.67 182.44 185.58 518,175 +2.73(+1.49%)
Mar 25, 2019 182.52 183.48 181.28 182.85 619,962 -0.27(-0.15%)
Mar 22, 2019 185.24 186.38 182.46 183.12 844,778 -3.64(-1.95%)
Mar 21, 2019 182.40 187.06 182.40 186.76 727,478 +3.53(+1.93%)
Mar 20, 2019 182.67 184.72 182.24 183.23 621,722 +0.19(+0.10%)
Mar 19, 2019 182.41 183.83 182.05 183.03 632,335 +0.76(+0.42%)
Mar 18, 2019 181.17 183.07 181.04 182.27 816,928 +1.33(+0.73%)
Mar 15, 2019 178.01 181.20 177.00 180.94 1,580,489 +2.64(+1.48%)
Mar 14, 2019 177.00 178.70 176.20 178.30 688,216 +1.16(+0.66%)
Mar 13, 2019 177.54 178.79 176.28 177.14 680,780 +0.54(+0.31%)
Mar 12, 2019 175.29 177.02 174.49 176.59 599,751 +1.30(+0.74%)
Mar 11, 2019 174.32 176.86 174.32 175.29 541,838 +1.16(+0.67%)
Mar 08, 2019 172.25 174.22 171.28 174.13 354,758 +0.36(+0.21%)
Mar 07, 2019 176.97 177.49 173.35 173.77 782,729 -4.20(-2.36%)
Mar 06, 2019 178.90 179.49 177.32 177.97 535,604 -1.16(-0.64%)
Mar 05, 2019 179.07 180.58 178.24 179.12 738,215 +0.49(+0.27%)
Mar 04, 2019 182.96 185.11 177.40 178.63 1,001,778 -2.91(-1.60%)
Mar 01, 2019 178.68 182.62 178.43 181.55 1,147,465 +5.24(+2.97%)
Feb 28, 2019 172.76 176.96 172.76 176.31 866,265 +3.80(+2.20%)
Feb 27, 2019 169.99 172.74 169.99 172.51 510,989 +2.30(+1.35%)
Feb 26, 2019 170.01 171.40 169.12 170.21 582,367 +0.16(+0.10%)
Feb 25, 2019 170.03 171.97 169.43 170.04 787,267 +0.95(+0.56%)
Feb 22, 2019 166.89 169.22 166.29 169.09 395,096 +2.81(+1.69%)
Feb 21, 2019 167.38 167.38 165.12 166.28 521,605 -1.25(-0.75%)
Feb 20, 2019 166.27 167.58 164.76 167.53 601,240 +1.25(+0.75%)
Feb 19, 2019 165.80 167.15 165.53 166.29 527,745 -0.35(-0.21%)
Feb 15, 2019 166.98 167.06 166.04 166.64 526,433 +0.99(+0.60%)
Feb 14, 2019 165.53 166.46 164.56 165.65 362,528 -0.70(-0.42%)
Feb 13, 2019 167.02 167.24 165.72 166.35 290,114 +0.24(+0.14%)
Feb 12, 2019 164.09 166.35 160.97 166.12 458,703 +2.73(+1.67%)
Feb 11, 2019 164.13 165.08 163.13 163.39 410,899 -0.51(-0.31%)
Feb 08, 2019 163.06 163.91 161.15 163.90 577,100 -0.15(-0.09%)
Feb 07, 2019 162.38 164.39 162.25 164.05 826,872 +0.48(+0.29%)
Feb 06, 2019 165.61 165.95 162.62 163.58 459,278 -2.42(-1.46%)
Feb 05, 2019 165.40 166.65 164.53 165.99 779,988 +1.84(+1.12%)
Feb 04, 2019 164.43 165.00 162.25 164.16 548,756 -0.28(-0.17%)
Feb 01, 2019 162.66 166.01 162.15 164.43 804,576 +2.45(+1.52%)
Jan 31, 2019 153.57 162.23 153.57 161.98 1,254,854 +7.14(+4.61%)
Jan 30, 2019 153.80 155.57 153.13 154.84 704,445 +1.83(+1.19%)
Jan 29, 2019 153.89 154.92 152.23 153.02 454,771 -1.51(-0.98%)
Jan 28, 2019 154.75 155.52 153.16 154.53 600,663 -1.32(-0.85%)
Jan 25, 2019 155.43 156.35 154.59 155.85 507,091 +1.99(+1.29%)
Jan 24, 2019 154.70 155.51 153.75 153.87 597,405 -0.99(-0.64%)
Jan 23, 2019 155.55 155.67 153.08 154.85 509,383 +0.50(+0.32%)
Jan 22, 2019 156.66 157.64 153.26 154.36 779,544 -3.53(-2.24%)
Jan 18, 2019 153.85 158.06 153.76 157.89 997,889 +4.99(+3.26%)
Jan 17, 2019 151.30 153.79 150.79 152.90 458,598 +0.46(+0.30%)
Jan 16, 2019 150.40 152.89 150.40 152.45 868,788 +3.03(+2.03%)
Jan 15, 2019 146.00 149.51 145.57 149.41 527,297 +3.19(+2.18%)
Jan 14, 2019 146.06 147.78 145.52 146.23 661,325 -1.06(-0.72%)
Jan 11, 2019 145.58 147.78 144.95 147.29 504,884 +0.85(+0.58%)
Jan 10, 2019 144.00 146.69 143.04 146.44 614,342 +2.03(+1.40%)
Jan 09, 2019 143.60 145.80 143.55 144.42 695,030 +1.40(+0.98%)
Jan 08, 2019 141.10 143.06 139.72 143.02 563,327 +2.91(+2.08%)
Jan 07, 2019 139.01 141.27 138.95 140.11 836,002 +0.65(+0.46%)
Jan 04, 2019 136.51 140.01 135.55 139.46 630,605 +5.00(+3.72%)
Jan 03, 2019 138.84 139.43 134.19 134.46 895,712 -5.33(-3.81%)
Jan 02, 2019 137.65 141.30 137.65 139.78 670,115 -0.47(-0.33%)
Dec 31, 2018 139.37 140.63 138.86 140.25 470,825 +1.93(+1.40%)
Dec 28, 2018 139.22 140.17 137.57 138.32 628,293 +0.12(+0.09%)
Dec 27, 2018 133.03 138.20 132.12 138.20 907,648 +3.56(+2.64%)
Dec 26, 2018 129.03 134.72 128.02 134.64 978,583 +6.13(+4.77%)
Dec 24, 2018 129.63 130.87 127.74 128.51 610,107 -2.09(-1.60%)
Dec 21, 2018 134.44 136.18 130.08 130.60 2,126,021 -3.48(-2.60%)
Dec 20, 2018 134.84 136.01 132.08 134.09 1,051,027 -2.07(-1.52%)
Dec 19, 2018 137.50 139.92 134.60 136.16 1,097,442 -1.06(-0.78%)
Dec 18, 2018 138.07 140.15 136.54 137.23 851,384 +0.04(+0.03%)
Dec 17, 2018 142.44 142.44 136.47 137.19 906,553 -5.94(-4.15%)
Dec 14, 2018 144.03 144.11 142.40 143.12 714,700 -2.25(-1.55%)
Dec 13, 2018 146.64 148.02 144.82 145.38 850,176 -1.02(-0.70%)
Dec 12, 2018 146.41 148.88 145.76 146.40 551,894 +1.80(+1.24%)
Dec 11, 2018 145.10 146.74 143.81 144.60 735,052 +1.75(+1.23%)
Dec 10, 2018 141.94 143.95 140.14 142.85 557,373 +0.39(+0.27%)
Dec 07, 2018 145.55 147.09 140.92 142.46 874,480 -2.44(-1.69%)
Dec 06, 2018 143.46 145.30 141.17 144.90 819,892 -1.90(-1.30%)
Dec 04, 2018 153.47 153.78 146.39 146.81 795,326 -6.92(-4.50%)
Dec 03, 2018 152.09 154.08 150.34 153.73 905,791 +4.29(+2.87%)
Nov 30, 2018 148.92 151.02 147.82 149.44 1,049,502 +0.05(+0.03%)
Nov 29, 2018 150.74 152.17 149.14 149.39 756,027 -1.49(-0.99%)
Nov 28, 2018 145.86 150.90 145.40 150.89 728,182 +6.10(+4.21%)
Nov 27, 2018 144.35 145.48 143.71 144.79 576,213 -0.19(-0.13%)
Nov 26, 2018 144.31 145.51 142.03 144.98 955,746 +2.45(+1.72%)
Nov 23, 2018 138.20 143.08 138.11 142.53 642,799 +3.32(+2.38%)
Nov 21, 2018 139.21 139.21 139.21 0 +1.89(+1.38%)
Nov 20, 2018 135.83 137.98 134.50 137.32 942,184 -1.12(-0.81%)
Nov 19, 2018 145.41 145.83 137.98 138.44 848,560 -7.38(-5.06%)
Nov 16, 2018 143.38 146.39 142.50 145.83 1,017,757 +1.55(+1.08%)
Nov 15, 2018 139.60 144.71 139.00 144.28 891,156 +3.87(+2.76%)
Nov 14, 2018 141.07 142.04 138.83 140.40 1,207,128 +0.44(+0.31%)
Nov 13, 2018 140.31 142.19 139.10 139.97 889,358 -0.32(-0.23%)
Nov 12, 2018 141.63 142.44 139.33 140.29 922,528 -1.65(-1.16%)
Nov 09, 2018 143.12 143.76 140.30 141.94 942,185 -2.10(-1.46%)
Nov 08, 2018 143.77 144.71 142.84 144.04 666,765 +0.15(+0.10%)
Nov 07, 2018 141.14 144.14 140.75 143.89 1,030,901 +3.87(+2.76%)
Nov 06, 2018 137.36 140.13 137.36 140.02 1,083,408 +2.55(+1.85%)
Nov 05, 2018 136.99 137.70 135.19 137.47 749,241 +0.92(+0.67%)
Nov 02, 2018 139.74 140.86 136.01 136.56 1,242,000 -3.01(-2.16%)
Nov 01, 2018 138.94 142.58 136.76 139.57 1,302,196 -2.93(-2.05%)
Oct 31, 2018 139.13 144.77 138.96 142.50 1,231,795 +5.56(+4.06%)
Oct 30, 2018 135.34 137.62 133.10 136.94 1,672,039 +1.43(+1.06%)
Oct 29, 2018 137.13 138.42 133.67 135.50 1,206,368 +0.23(+0.17%)
Oct 26, 2018 138.99 139.43 134.64 135.28 1,559,967 -6.24(-4.41%)
Oct 25, 2018 141.65 143.57 138.82 141.51 1,573,420 +0.62(+0.44%)
Oct 24, 2018 146.88 147.67 140.59 140.90 1,495,142 -5.98(-4.07%)
Oct 23, 2018 145.09 147.44 144.29 146.88 1,171,473 -1.33(-0.89%)
Oct 22, 2018 146.38 149.13 146.38 148.20 886,955 +2.41(+1.65%)
Oct 19, 2018 146.65 148.94 145.61 145.79 1,182,692 +0.10(+0.07%)
Oct 18, 2018 148.59 149.30 145.40 145.69 728,041 -3.34(-2.24%)
Oct 17, 2018 147.91 149.46 147.12 149.04 597,344 +0.98(+0.66%)
Oct 16, 2018 145.37 148.19 144.60 148.06 679,219 +4.76(+3.32%)
Oct 15, 2018 145.82 145.97 142.90 143.30 1,006,123 -2.66(-1.82%)
Oct 12, 2018 146.35 148.09 144.15 145.97 808,055 +2.32(+1.62%)
Oct 11, 2018 147.54 150.30 143.56 143.64 2,104,338 -4.97(-3.35%)
Oct 10, 2018 158.31 158.31 148.34 148.62 1,589,178 -9.59(-6.06%)
Oct 09, 2018 158.41 160.09 157.43 158.21 702,684 -0.81(-0.51%)
Oct 08, 2018 160.92 161.11 156.48 159.02 694,376 -2.60(-1.61%)
Oct 05, 2018 163.21 164.70 160.27 161.63 683,950 -1.85(-1.13%)
Oct 04, 2018 167.38 168.67 162.87 163.48 717,969 -4.51(-2.69%)
Oct 03, 2018 168.26 169.65 167.80 167.99 347,915 +0.30(+0.18%)
Oct 02, 2018 170.09 170.09 167.19 167.68 519,221 -2.69(-1.58%)
Oct 01, 2018 169.09 171.06 168.18 170.38 413,064 +2.27(+1.35%)
Sep 28, 2018 168.76 170.47 167.73 168.11 472,781 -1.16(-0.68%)
Sep 27, 2018 169.60 170.99 169.17 169.27 245,995 -0.13(-0.08%)
Sep 26, 2018 169.85 171.02 168.07 169.40 383,838 -0.12(-0.07%)
Sep 25, 2018 168.85 170.63 168.59 169.52 560,164 +0.81(+0.48%)
Sep 24, 2018 166.11 169.60 165.85 168.71 465,081 +1.66(+0.99%)
Sep 21, 2018 168.07 169.12 166.49 167.05 961,498 -0.03(-0.02%)
Sep 20, 2018 166.10 167.43 163.73 167.08 913,110 +1.70(+1.03%)
Sep 19, 2018 168.88 169.53 165.01 165.38 661,970 -3.50(-2.07%)
Sep 18, 2018 168.32 170.08 168.24 168.88 415,316 +0.26(+0.16%)
Sep 17, 2018 173.06 174.35 168.42 168.61 499,338 -4.02(-2.33%)
Sep 14, 2018 171.59 173.67 171.33 172.63 554,462 +1.55(+0.91%)
Sep 13, 2018 167.77 171.13 167.28 171.08 725,370 +3.80(+2.27%)
Sep 12, 2018 168.14 168.14 166.35 167.28 357,643 -0.88(-0.52%)
Sep 11, 2018 168.24 168.70 166.87 168.16 564,818 -0.62(-0.36%)
Sep 10, 2018 170.43 170.43 168.63 168.77 357,633 -1.01(-0.60%)
Sep 07, 2018 169.62 171.17 169.38 169.79 497,053 -0.06(-0.03%)
Sep 06, 2018 168.89 170.36 168.49 169.84 502,854 +0.68(+0.40%)
Sep 05, 2018 173.41 174.56 168.50 169.16 714,994 -3.51(-2.04%)
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.