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

MSCI Inc (NY: MSCI )

473.02 +7.23 (+1.55%)
Streaming Delayed Price Updated: 11:24 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 31, 2022 502.56 506.81 492.31 492.31 936,673 -7.25(-1.45%)
Mar 30, 2022 500.20 503.25 495.69 499.55 570,288 -6.35(-1.26%)
Mar 29, 2022 506.39 515.22 500.06 505.90 735,795 +8.77(+1.76%)
Mar 28, 2022 483.02 497.14 481.87 497.13 973,373 +17.13(+3.57%)
Mar 25, 2022 488.28 488.49 476.33 480.00 368,082 -5.31(-1.09%)
Mar 24, 2022 483.32 488.51 480.38 485.31 487,824 +4.39(+0.91%)
Mar 23, 2022 493.40 494.75 480.44 480.92 587,143 -18.12(-3.63%)
Mar 22, 2022 501.52 504.09 493.23 499.04 500,068 +2.70(+0.54%)
Mar 21, 2022 503.08 509.06 491.47 496.34 430,977 -13.06(-2.56%)
Mar 18, 2022 489.96 511.75 488.33 509.40 876,548 +21.44(+4.39%)
Mar 17, 2022 476.77 487.97 475.59 487.96 424,806 +5.37(+1.11%)
Mar 16, 2022 469.59 483.22 466.61 482.59 561,046 +21.56(+4.68%)
Mar 15, 2022 455.04 464.31 450.33 461.04 482,044 +13.32(+2.98%)
Mar 14, 2022 450.33 452.21 443.05 447.71 579,176 +0.69(+0.15%)
Mar 11, 2022 459.25 463.40 444.92 447.03 676,827 -8.45(-1.85%)
Mar 10, 2022 467.16 471.04 448.81 455.48 786,038 -22.39(-4.69%)
Mar 09, 2022 469.72 484.84 465.16 477.87 608,375 +21.66(+4.75%)
Mar 08, 2022 458.17 463.68 441.37 456.20 815,689 -1.37(-0.30%)
Mar 07, 2022 486.75 487.10 457.09 457.57 731,439 -29.74(-6.10%)
Mar 04, 2022 494.58 494.58 480.86 487.31 595,225 -9.13(-1.84%)
Mar 03, 2022 505.39 508.10 494.37 496.45 365,843 -3.90(-0.78%)
Mar 02, 2022 495.97 503.96 493.38 500.34 670,101 +10.49(+2.14%)
Mar 01, 2022 491.71 503.19 486.73 489.86 853,514 -1.28(-0.26%)
Feb 28, 2022 494.25 498.49 486.20 491.14 916,811 -11.28(-2.24%)
Feb 25, 2022 500.21 504.22 490.29 502.42 931,191 +4.64(+0.93%)
Feb 24, 2022 481.61 499.26 479.88 497.78 1,517,810 -0.91(-0.18%)
Feb 23, 2022 515.03 519.72 497.04 498.69 686,523 -11.66(-2.28%)
Feb 22, 2022 510.50 521.91 505.15 510.35 609,940 -5.57(-1.08%)
Feb 18, 2022 515.92 0 -4.39(-0.84%)
Feb 17, 2022 524.90 527.51 517.32 520.30 449,658 -10.85(-2.04%)
Feb 16, 2022 531.05 534.61 522.09 531.15 274,726 -2.72(-0.51%)
Feb 15, 2022 532.66 538.32 526.91 533.87 391,301 +13.10(+2.52%)
Feb 14, 2022 520.90 524.13 509.97 520.76 493,108 -1.26(-0.24%)
Feb 11, 2022 533.46 537.63 517.86 522.02 481,713 -10.60(-1.99%)
Feb 10, 2022 536.99 545.71 528.49 532.63 565,471 -15.99(-2.91%)
Feb 09, 2022 525.63 551.35 523.72 548.61 502,266 +14.98(+2.81%)
Feb 08, 2022 516.83 534.48 512.92 533.63 685,631 -4.21(-0.78%)
Feb 07, 2022 539.11 548.15 533.23 537.84 628,777 -4.16(-0.77%)
Feb 04, 2022 525.16 550.33 520.34 542.01 696,896 +14.07(+2.67%)
Feb 03, 2022 527.63 533.69 527.94 676,175 -9.30(-1.73%)
Feb 02, 2022 548.38 548.38 527.07 537.24 649,495 +4.33(+0.81%)
Feb 01, 2022 526.17 533.72 515.03 532.91 911,271 +9.07(+1.73%)
Jan 31, 2022 499.40 524.90 523.84 834,544 +27.35(+5.51%)
Jan 28, 2022 472.42 497.87 466.52 496.49 563,655 +15.97(+3.32%)
Jan 27, 2022 480.03 505.06 477.48 480.53 1,103,406 -0.33(-0.07%)
Jan 26, 2022 491.97 500.65 475.41 480.86 883,918 -0.77(-0.16%)
Jan 25, 2022 483.93 490.22 478.43 481.63 720,053 -13.83(-2.79%)
Jan 24, 2022 478.97 496.70 464.12 495.46 932,748 +6.11(+1.25%)
Jan 21, 2022 501.96 504.16 488.14 489.35 663,453 -14.69(-2.91%)
Jan 20, 2022 508.12 520.49 502.96 504.04 586,519 +2.39(+0.48%)
Jan 19, 2022 510.46 519.87 501.09 501.64 536,926 -3.21(-0.64%)
Jan 18, 2022 501.92 510.90 496.87 504.86 664,081 -9.82(-1.91%)
Jan 14, 2022 514.68 0 -6.52(-1.25%)
Jan 13, 2022 546.24 551.12 518.41 521.19 610,567 -25.08(-4.59%)
Jan 12, 2022 547.84 554.99 542.29 546.28 545,337 +5.63(+1.04%)
Jan 11, 2022 531.79 542.74 526.99 540.65 692,573 +11.20(+2.11%)
Jan 10, 2022 530.06 532.59 516.27 529.45 1,106,522 -9.91(-1.84%)
Jan 07, 2022 550.09 553.20 539.05 539.36 564,574 -10.73(-1.95%)
Jan 06, 2022 549.72 553.04 537.62 550.09 722,088 -3.07(-0.55%)
Jan 05, 2022 576.66 578.28 552.27 553.15 561,256 -24.44(-4.23%)
Jan 04, 2022 591.31 592.43 570.65 577.59 390,752 -4.35(-0.75%)
Jan 03, 2022 600.26 603.00 575.51 581.94 304,490 -16.72(-2.79%)
Dec 31, 2021 597.43 602.16 596.53 598.66 153,394 +0.15(+0.02%)
Dec 30, 2021 602.63 604.41 598.23 598.51 170,576 -2.20(-0.37%)
Dec 29, 2021 602.11 604.88 597.09 600.71 159,532 -0.18(-0.03%)
Dec 28, 2021 606.39 608.89 600.56 600.90 135,085 -3.70(-0.61%)
Dec 27, 2021 601.15 605.76 596.96 604.60 180,282 +7.33(+1.23%)
Dec 23, 2021 595.24 602.48 594.02 597.27 188,044 +6.93(+1.17%)
Dec 22, 2021 581.73 591.60 578.27 590.34 271,844 +9.30(+1.60%)
Dec 21, 2021 572.25 582.02 565.52 581.04 279,289 +15.01(+2.65%)
Dec 20, 2021 566.32 568.97 560.05 566.03 472,866 -10.67(-1.85%)
Dec 17, 2021 578.91 583.18 568.13 576.70 599,551 -4.79(-0.82%)
Dec 16, 2021 593.88 600.89 578.45 581.49 415,313 -7.13(-1.21%)
Dec 15, 2021 580.48 589.08 575.74 588.62 453,834 +11.09(+1.92%)
Dec 14, 2021 599.51 601.75 573.31 577.53 532,802 -29.99(-4.94%)
Dec 13, 2021 612.37 619.48 605.62 607.52 501,999 -6.23(-1.02%)
Dec 10, 2021 612.12 615.91 606.33 613.75 197,127 +8.01(+1.32%)
Dec 09, 2021 629.09 629.09 605.08 605.74 355,201 -25.55(-4.05%)
Dec 08, 2021 621.32 632.17 617.36 631.29 264,680 +8.81(+1.42%)
Dec 07, 2021 607.92 622.66 606.54 622.48 309,437 +28.26(+4.76%)
Dec 06, 2021 591.23 597.89 579.43 594.22 382,085 +4.59(+0.78%)
Dec 03, 2021 618.15 619.00 579.06 589.63 432,924 -25.53(-4.15%)
Dec 02, 2021 602.43 622.37 602.43 615.16 457,259 +12.93(+2.15%)
Dec 01, 2021 624.01 627.49 601.67 602.24 324,636 -12.80(-2.08%)
Nov 30, 2021 624.52 635.00 613.92 615.03 552,545 -15.67(-2.48%)
Nov 29, 2021 620.43 634.57 616.78 630.71 385,683 +23.89(+3.94%)
Nov 26, 2021 616.88 625.33 604.74 606.82 233,596 -21.11(-3.36%)
Nov 24, 2021 613.45 632.67 610.94 627.92 422,275 +10.06(+1.63%)
Nov 23, 2021 621.09 624.30 607.80 617.86 351,444 -4.45(-0.72%)
Nov 22, 2021 641.95 642.89 622.22 622.31 388,314 -19.52(-3.04%)
Nov 19, 2021 649.77 652.47 640.16 641.84 283,487 -8.35(-1.28%)
Nov 18, 2021 653.78 651.40 649.92 650.19 174,723 -0.97(-0.15%)
Nov 17, 2021 660.19 662.47 646.98 651.16 258,802 -8.53(-1.29%)
Nov 16, 2021 645.30 664.28 645.30 659.69 298,773 +13.87(+2.15%)
Nov 15, 2021 639.46 649.45 635.86 645.81 169,814 +8.19(+1.28%)
Nov 12, 2021 629.25 637.77 620.95 637.62 328,849 +11.02(+1.76%)
Nov 11, 2021 631.88 632.93 624.58 626.60 144,968 -0.69(-0.11%)
Nov 10, 2021 633.94 627.30 273,513 -9.56(-1.50%)
Nov 09, 2021 638.00 643.86 633.01 636.85 296,203 -0.96(-0.15%)
Nov 08, 2021 639.40 639.66 629.50 637.82 251,600 +0.46(+0.07%)
Nov 05, 2021 649.46 649.71 636.97 637.36 278,027 -8.13(-1.26%)
Nov 04, 2021 630.69 650.92 630.15 645.49 222,420 +15.62(+2.48%)
Nov 03, 2021 638.00 641.98 623.16 629.87 272,502 -8.46(-1.33%)
Nov 02, 2021 640.93 645.53 637.12 638.33 351,618 -2.71(-0.42%)
Nov 01, 2021 652.58 639.96 627.27 641.04 235,420 -7.58(-1.17%)
Oct 29, 2021 634.03 649.86 633.94 648.62 259,974 +9.32(+1.46%)
Oct 28, 2021 621.61 639.97 621.61 639.30 299,036 +17.88(+2.88%)
Oct 27, 2021 630.70 643.09 620.90 621.42 366,651 -5.97(-0.95%)
Oct 26, 2021 636.22 626.17 627.39 317,869 -8.69(-1.37%)
Oct 25, 2021 633.73 646.46 625.10 636.08 396,399 +2.87(+0.45%)
Oct 22, 2021 623.12 633.31 623.12 633.22 276,763 +12.35(+1.99%)
Oct 21, 2021 608.08 621.85 606.50 620.86 262,761 +12.75(+2.10%)
Oct 20, 2021 617.79 620.92 603.69 608.11 298,630 -7.41(-1.20%)
Oct 19, 2021 609.23 619.09 607.12 615.53 243,652 +10.87(+1.80%)
Oct 18, 2021 601.05 606.10 598.01 604.66 185,586 +3.65(+0.61%)
Oct 15, 2021 605.00 605.00 599.03 601.01 220,619 +3.35(+0.56%)
Oct 14, 2021 591.66 598.99 590.45 597.67 222,426 +14.00(+2.40%)
Oct 13, 2021 586.68 588.70 578.80 583.67 224,444 +2.98(+0.51%)
Oct 12, 2021 587.88 587.88 577.75 580.69 169,062 -1.91(-0.33%)
Oct 11, 2021 581.49 597.92 579.20 582.60 226,498 -2.84(-0.48%)
Oct 08, 2021 594.50 596.05 583.64 585.44 189,008 -8.17(-1.38%)
Oct 07, 2021 590.48 599.24 590.48 593.62 294,823 +8.35(+1.43%)
Oct 06, 2021 581.47 587.18 573.65 585.27 258,484 -2.13(-0.36%)
Oct 05, 2021 576.98 590.03 576.73 587.39 309,045 +14.46(+2.52%)
Oct 04, 2021 592.76 594.85 566.00 572.94 494,031 -22.83(-3.83%)
Oct 01, 2021 596.40 599.83 580.45 595.76 306,085 +2.30(+0.39%)
Sep 30, 2021 600.54 607.83 590.24 593.46 329,180 -2.30(-0.39%)
Sep 29, 2021 589.92 598.47 585.51 595.76 368,079 +12.59(+2.16%)
Sep 28, 2021 611.78 613.79 581.82 583.18 735,451 -39.88(-6.40%)
Sep 27, 2021 639.80 640.51 614.03 623.06 295,245 -22.13(-3.43%)
Sep 24, 2021 634.83 645.55 630.98 645.19 220,349 +7.60(+1.19%)
Sep 23, 2021 634.48 638.53 631.84 637.60 273,132 +8.22(+1.31%)
Sep 22, 2021 630.72 632.11 621.34 629.37 230,554 +4.34(+0.69%)
Sep 21, 2021 624.93 629.72 621.47 625.03 255,395 +5.96(+0.96%)
Sep 20, 2021 615.62 622.55 609.65 619.07 458,035 -6.90(-1.10%)
Sep 17, 2021 629.62 635.47 622.97 625.97 576,412 -10.23(-1.61%)
Sep 16, 2021 633.45 637.17 628.67 636.20 519,116 +4.67(+0.74%)
Sep 15, 2021 637.08 640.17 630.92 631.53 312,633 -5.76(-0.90%)
Sep 14, 2021 631.35 640.28 627.86 637.29 284,882 +9.77(+1.56%)
Sep 13, 2021 640.13 640.21 619.72 627.52 328,888 -7.43(-1.17%)
Sep 10, 2021 639.74 642.51 634.65 634.95 217,966 -1.94(-0.30%)
Sep 09, 2021 644.89 647.33 635.97 636.89 216,524 -6.16(-0.96%)
Sep 08, 2021 638.98 650.75 635.15 643.06 243,559 +3.28(+0.51%)
Sep 07, 2021 634.63 642.94 626.34 639.78 303,731 +4.95(+0.78%)
Sep 03, 2021 630.58 638.23 630.58 634.83 244,541 +1.30(+0.20%)
Sep 02, 2021 635.27 642.97 629.90 633.54 323,421 +0.21(+0.03%)
Sep 01, 2021 621.62 635.41 617.97 633.33 243,154 +14.27(+2.31%)
Aug 31, 2021 622.90 625.53 617.79 619.06 281,885 -3.76(-0.60%)
Aug 30, 2021 615.57 627.78 615.57 622.82 292,524 +8.62(+1.40%)
Aug 27, 2021 610.64 617.07 609.49 614.19 167,641 +5.54(+0.91%)
Aug 26, 2021 614.64 614.64 607.05 608.65 157,219 -3.90(-0.64%)
Aug 25, 2021 604.95 614.75 604.50 612.55 258,166 +9.31(+1.54%)
Aug 24, 2021 607.87 610.19 603.06 603.25 249,062 -2.75(-0.45%)
Aug 23, 2021 603.77 612.04 603.77 606.00 169,669 +2.27(+0.38%)
Aug 20, 2021 597.32 603.93 593.13 603.72 249,493 +8.64(+1.45%)
Aug 19, 2021 587.91 598.89 579.75 595.08 486,420 -0.20(-0.03%)
Aug 18, 2021 614.10 614.96 594.49 595.29 321,371 -18.80(-3.06%)
Aug 17, 2021 611.65 614.41 605.27 614.08 231,462 -0.71(-0.12%)
Aug 16, 2021 612.92 616.50 605.09 614.80 396,428 +0.19(+0.03%)
Aug 13, 2021 609.88 615.55 604.65 614.61 264,269 +4.74(+0.78%)
Aug 12, 2021 606.10 611.09 603.13 609.87 249,845 +1.23(+0.20%)
Aug 11, 2021 611.82 615.38 605.41 608.64 267,429 -0.14(-0.02%)
Aug 10, 2021 611.62 618.55 608.04 608.78 338,609 -2.53(-0.41%)
Aug 09, 2021 612.78 616.82 606.18 611.31 333,985 -1.19(-0.19%)
Aug 06, 2021 612.65 616.91 599.88 612.50 255,580 +1.48(+0.24%)
Aug 05, 2021 610.97 619.00 601.39 611.02 278,463 +3.08(+0.51%)
Aug 04, 2021 604.58 611.20 604.58 607.94 308,954 +5.02(+0.83%)
Aug 03, 2021 594.67 605.12 585.74 602.92 330,094 +7.94(+1.33%)
Aug 02, 2021 584.47 598.65 584.47 594.99 321,377 +14.57(+2.51%)
Jul 30, 2021 576.92 586.00 576.40 580.42 286,531 +1.17(+0.20%)
Jul 29, 2021 576.56 581.95 573.89 579.25 267,653 +2.84(+0.49%)
Jul 28, 2021 573.55 578.37 570.98 576.40 268,017 +7.43(+1.31%)
Jul 27, 2021 571.69 580.91 561.25 568.97 335,814 +8.09(+1.44%)
Jul 26, 2021 559.23 565.58 551.50 560.88 331,856 -2.97(-0.53%)
Jul 23, 2021 558.47 564.96 557.25 563.85 169,573 +6.62(+1.19%)
Jul 22, 2021 552.17 558.90 550.96 557.23 178,509 +7.10(+1.29%)
Jul 21, 2021 549.34 555.31 547.73 550.13 212,629 +1.26(+0.23%)
Jul 20, 2021 545.01 552.46 542.29 548.87 239,038 +6.55(+1.21%)
Jul 19, 2021 548.31 549.97 536.86 542.32 330,627 -7.78(-1.41%)
Jul 16, 2021 545.78 557.03 544.94 550.10 306,665 +4.85(+0.89%)
Jul 15, 2021 539.72 549.29 539.25 545.25 245,999 +4.54(+0.84%)
Jul 14, 2021 543.53 545.19 537.51 540.71 199,352 -2.32(-0.43%)
Jul 13, 2021 545.04 552.22 540.51 543.03 240,137 -2.32(-0.43%)
Jul 12, 2021 546.37 548.76 542.00 545.35 227,330 -0.27(-0.05%)
Jul 09, 2021 541.48 545.77 538.43 545.62 316,908 +6.52(+1.21%)
Jul 08, 2021 537.27 540.38 531.75 539.10 332,753 -2.17(-0.40%)
Jul 07, 2021 538.26 542.62 535.67 541.27 253,181 +5.60(+1.05%)
Jul 06, 2021 529.13 537.24 527.27 535.67 360,920 +7.90(+1.50%)
Jul 02, 2021 522.73 527.95 520.74 527.78 261,423 +7.67(+1.48%)
Jul 01, 2021 518.60 521.88 517.76 520.10 338,531 +0.92(+0.18%)
Jun 30, 2021 526.05 527.88 518.65 519.18 438,216 -8.85(-1.68%)
Jun 29, 2021 519.61 529.12 518.07 528.03 348,886 +7.50(+1.44%)
Jun 28, 2021 521.03 521.85 514.04 520.53 393,322 +2.65(+0.51%)
Jun 25, 2021 518.50 521.36 508.19 517.88 1,055,967 -1.30(-0.25%)
Jun 24, 2021 514.04 519.71 510.64 519.18 611,807 +8.98(+1.76%)
Jun 23, 2021 508.06 512.07 507.44 510.20 390,504 +1.63(+0.32%)
Jun 22, 2021 501.12 510.46 499.92 508.57 557,108 +6.43(+1.28%)
Jun 21, 2021 491.83 503.23 483.79 502.14 376,550 +12.36(+2.52%)
Jun 18, 2021 490.50 493.19 485.05 489.78 645,683 -2.57(-0.52%)
Jun 17, 2021 481.93 493.07 481.93 492.36 385,906 +9.39(+1.94%)
Jun 16, 2021 485.73 492.86 480.01 482.97 548,793 +0.88(+0.18%)
Jun 15, 2021 479.15 487.48 475.94 482.09 454,709 +4.13(+0.86%)
Jun 14, 2021 467.80 478.14 466.24 477.96 299,489 +10.96(+2.35%)
Jun 11, 2021 465.44 470.35 464.18 467.00 244,079 +2.97(+0.64%)
Jun 10, 2021 454.48 466.85 452.75 464.03 424,327 +10.35(+2.28%)
Jun 09, 2021 452.96 455.99 448.72 453.68 261,054 +2.40(+0.53%)
Jun 08, 2021 452.49 454.43 448.84 451.29 255,348 -0.97(-0.22%)
Jun 07, 2021 454.93 456.19 451.17 452.26 358,990 -1.94(-0.43%)
Jun 04, 2021 452.94 455.04 448.04 454.20 218,835 +4.27(+0.95%)
Jun 03, 2021 454.82 454.85 446.53 449.93 326,618 -6.71(-1.47%)
Jun 02, 2021 449.96 459.15 449.96 456.64 311,404 +6.72(+1.49%)
Jun 01, 2021 458.84 460.30 449.10 449.92 328,558 -6.00(-1.32%)
May 28, 2021 455.66 460.30 451.38 455.92 229,459 +3.66(+0.81%)
May 27, 2021 451.61 455.98 449.01 452.26 517,977 -0.71(-0.16%)
May 26, 2021 458.27 458.98 452.01 452.97 297,863 +0.48(+0.11%)
May 25, 2021 452.61 457.96 451.21 452.49 296,376 +1.71(+0.38%)
May 24, 2021 447.73 455.96 447.40 450.78 240,027 +5.81(+1.31%)
May 21, 2021 445.89 449.16 444.25 444.96 233,902 -0.34(-0.08%)
May 20, 2021 438.43 448.90 437.06 445.31 356,610 +9.39(+2.15%)
May 19, 2021 435.07 437.18 431.45 435.92 392,356 -6.33(-1.43%)
May 18, 2021 443.40 445.85 438.82 442.25 328,496 -1.65(-0.37%)
May 17, 2021 451.37 451.37 442.80 443.89 434,204 -7.48(-1.66%)
May 14, 2021 452.67 454.42 448.53 451.37 362,999 +2.31(+0.51%)
May 13, 2021 449.53 456.19 448.64 449.06 304,618 +1.65(+0.37%)
May 12, 2021 453.47 457.58 446.29 447.42 432,186 -12.14(-2.64%)
May 11, 2021 458.49 462.00 449.75 459.56 356,250 -4.10(-0.88%)
May 10, 2021 468.74 472.66 463.31 463.67 251,736 -5.27(-1.12%)
May 07, 2021 464.74 470.92 461.83 468.94 210,654 +6.22(+1.34%)
May 06, 2021 465.85 465.85 456.48 462.71 261,145 -2.21(-0.47%)
May 05, 2021 466.73 472.16 459.00 464.92 277,835 -4.20(-0.90%)
May 04, 2021 468.92 473.52 462.46 469.12 347,862 -3.60(-0.76%)
May 03, 2021 473.48 476.06 467.97 472.72 242,563 +0.42(+0.09%)
Apr 30, 2021 474.54 480.03 468.87 472.30 390,221 -8.81(-1.83%)
Apr 29, 2021 473.61 481.43 470.21 481.11 295,515 +10.50(+2.23%)
Apr 28, 2021 475.44 475.44 466.50 470.61 296,663 -3.48(-0.73%)
Apr 27, 2021 473.93 476.38 463.73 474.09 421,266 +0.59(+0.13%)
Apr 26, 2021 472.32 476.60 470.02 473.50 488,365 +0.49(+0.10%)
Apr 23, 2021 459.56 474.82 458.96 473.01 447,304 +14.34(+3.13%)
Apr 22, 2021 456.21 461.54 453.38 458.67 334,259 +1.10(+0.24%)
Apr 21, 2021 458.14 461.93 454.86 457.57 240,448 +2.52(+0.55%)
Apr 20, 2021 453.47 457.78 449.98 455.05 228,566 -0.23(-0.05%)
Apr 19, 2021 456.30 460.68 451.70 455.28 273,592 -5.10(-1.11%)
Apr 16, 2021 459.82 461.30 452.76 460.39 321,721 +3.76(+0.82%)
Apr 15, 2021 447.24 457.62 447.24 456.63 337,670 +11.90(+2.68%)
Apr 14, 2021 448.26 454.70 444.39 444.73 418,892 -2.52(-0.56%)
Apr 13, 2021 440.60 449.18 438.22 447.24 328,555 +6.67(+1.51%)
Apr 12, 2021 433.44 442.19 430.21 440.57 326,919 +4.51(+1.03%)
Apr 09, 2021 432.07 436.15 428.13 436.06 241,394 +3.12(+0.72%)
Apr 08, 2021 430.56 438.48 427.79 432.94 317,377 +7.62(+1.79%)
Apr 07, 2021 425.37 429.06 421.24 425.32 195,476 -2.58(-0.60%)
Apr 06, 2021 428.84 430.22 423.30 427.89 238,986 -0.50(-0.12%)
Apr 05, 2021 419.43 430.81 417.07 428.39 531,166 +11.73(+2.81%)
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.