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

MSCI Inc (NY: MSCI )

497.51 +9.05 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2018 148.43 150.53 147.34 148.95 1,052,940 +0.05(+0.03%)
Nov 29, 2018 150.24 151.67 148.65 148.91 758,504 -1.49(-0.99%)
Nov 28, 2018 145.39 150.40 144.92 150.39 730,568 +6.08(+4.21%)
Nov 27, 2018 143.88 145.01 143.24 144.32 578,100 -0.19(-0.13%)
Nov 26, 2018 143.84 145.04 141.57 144.51 958,877 +2.44(+1.72%)
Nov 23, 2018 137.75 142.61 137.66 142.07 644,905 +3.31(+2.38%)
Nov 21, 2018 138.76 138.76 138.76 0 +1.89(+1.38%)
Nov 20, 2018 135.38 137.53 134.06 136.87 945,270 -1.12(-0.81%)
Nov 19, 2018 144.93 145.35 137.53 137.99 851,339 -7.36(-5.06%)
Nov 16, 2018 142.91 145.91 142.03 145.35 1,021,090 +1.55(+1.08%)
Nov 15, 2018 139.15 144.24 138.55 143.80 894,075 +3.86(+2.76%)
Nov 14, 2018 140.61 141.57 138.38 139.94 1,211,082 +0.43(+0.31%)
Nov 13, 2018 139.85 141.72 138.64 139.51 892,271 -0.32(-0.23%)
Nov 12, 2018 141.16 141.98 138.88 139.83 925,550 -1.64(-1.16%)
Nov 09, 2018 142.66 143.29 139.84 141.47 945,272 -2.10(-1.46%)
Nov 08, 2018 143.30 144.23 142.37 143.57 668,949 +0.15(+0.11%)
Nov 07, 2018 140.68 143.67 140.28 143.42 1,034,278 +3.85(+2.76%)
Nov 06, 2018 136.91 139.67 136.91 139.57 1,086,956 +2.54(+1.85%)
Nov 05, 2018 136.54 137.25 134.75 137.03 751,695 +0.92(+0.67%)
Nov 02, 2018 139.28 140.40 135.56 136.11 1,246,069 -3.00(-2.16%)
Nov 01, 2018 138.48 142.12 136.32 139.11 1,306,461 -2.92(-2.05%)
Oct 31, 2018 138.68 144.30 138.51 142.03 1,235,829 +5.54(+4.06%)
Oct 30, 2018 134.90 137.17 132.66 136.49 1,677,516 +1.43(+1.06%)
Oct 29, 2018 136.69 137.97 133.23 135.06 1,210,319 +0.23(+0.17%)
Oct 26, 2018 138.54 138.97 134.20 134.84 1,565,077 -6.22(-4.41%)
Oct 25, 2018 141.19 143.10 138.37 141.05 1,578,574 +0.61(+0.44%)
Oct 24, 2018 146.40 147.19 140.13 140.44 1,500,040 -5.96(-4.07%)
Oct 23, 2018 144.62 146.95 143.82 146.40 1,175,310 -1.32(-0.89%)
Oct 22, 2018 145.91 148.64 145.91 147.72 889,861 +2.40(+1.65%)
Oct 19, 2018 146.17 148.46 145.13 145.32 1,186,566 +0.10(+0.07%)
Oct 18, 2018 148.10 148.81 144.92 145.22 730,425 -3.33(-2.24%)
Oct 17, 2018 147.43 148.97 146.64 148.55 599,301 +0.97(+0.66%)
Oct 16, 2018 144.89 147.71 144.13 147.58 681,443 +4.74(+3.32%)
Oct 15, 2018 145.35 145.49 142.43 142.84 1,009,418 -2.65(-1.82%)
Oct 12, 2018 145.88 147.60 143.68 145.49 810,702 +2.31(+1.62%)
Oct 11, 2018 147.06 149.81 143.09 143.18 2,111,231 -4.96(-3.35%)
Oct 10, 2018 157.80 157.80 147.86 148.13 1,594,384 -9.56(-6.06%)
Oct 09, 2018 157.89 159.56 156.92 157.69 704,985 -0.81(-0.51%)
Oct 08, 2018 160.39 160.58 155.97 158.50 696,651 -2.60(-1.61%)
Oct 05, 2018 162.68 164.16 159.75 161.10 686,190 -1.84(-1.13%)
Oct 04, 2018 166.84 168.12 162.34 162.94 720,320 -4.50(-2.69%)
Oct 03, 2018 167.71 169.09 167.25 167.44 349,055 +0.30(+0.18%)
Oct 02, 2018 169.54 169.54 166.65 167.14 520,922 -2.68(-1.58%)
Oct 01, 2018 168.53 170.50 167.63 169.82 414,417 +2.26(+1.35%)
Sep 28, 2018 168.21 169.91 167.18 167.56 474,330 -1.15(-0.68%)
Sep 27, 2018 169.04 170.43 168.62 168.71 246,800 -0.13(-0.08%)
Sep 26, 2018 169.30 170.46 167.52 168.85 385,095 -0.12(-0.07%)
Sep 25, 2018 168.30 170.07 168.03 168.97 561,999 +0.81(+0.48%)
Sep 24, 2018 165.57 169.04 165.31 168.16 466,605 +1.65(+0.99%)
Sep 21, 2018 167.52 168.56 165.95 166.50 964,647 -0.03(-0.02%)
Sep 20, 2018 165.56 166.88 163.20 166.53 916,101 +1.69(+1.03%)
Sep 19, 2018 168.33 168.98 164.47 164.84 664,139 -3.48(-2.07%)
Sep 18, 2018 167.77 169.53 167.69 168.33 416,676 +0.26(+0.16%)
Sep 17, 2018 172.49 173.79 167.87 168.06 500,974 -4.00(-2.33%)
Sep 14, 2018 171.03 173.11 170.77 172.07 556,279 +1.55(+0.91%)
Sep 13, 2018 167.22 170.57 166.73 170.52 727,746 +3.79(+2.27%)
Sep 12, 2018 167.59 167.59 165.81 166.73 358,814 -0.88(-0.52%)
Sep 11, 2018 167.69 168.15 166.32 167.61 566,668 -0.61(-0.36%)
Sep 10, 2018 169.88 169.88 168.08 168.22 358,805 -1.01(-0.60%)
Sep 07, 2018 169.06 170.61 168.83 169.23 498,681 -0.06(-0.03%)
Sep 06, 2018 168.34 169.81 167.94 169.29 504,501 +0.68(+0.40%)
Sep 05, 2018 172.84 173.99 167.95 168.61 717,336 -3.50(-2.04%)
Sep 04, 2018 172.16 173.27 170.22 172.11 569,472 +1.86(+1.09%)
Aug 31, 2018 170.25 170.25 170.25 0 +2.47(+1.47%)
Aug 30, 2018 167.89 168.58 167.19 167.79 341,029 -0.40(-0.24%)
Aug 29, 2018 167.59 169.44 167.59 168.19 418,376 +0.86(+0.51%)
Aug 28, 2018 165.45 167.80 165.21 167.33 472,734 +2.10(+1.27%)
Aug 27, 2018 165.29 165.97 164.74 165.23 359,248 +0.87(+0.53%)
Aug 24, 2018 164.27 164.95 163.80 164.36 398,521 +0.88(+0.54%)
Aug 23, 2018 163.98 164.80 162.80 163.48 571,002 -0.05(-0.03%)
Aug 22, 2018 163.29 164.49 162.74 163.53 388,155 -0.38(-0.23%)
Aug 21, 2018 164.40 165.81 163.81 163.91 364,796 -0.59(-0.36%)
Aug 20, 2018 164.10 165.36 163.30 164.50 240,723 +0.84(+0.51%)
Aug 17, 2018 164.12 164.14 162.60 163.66 300,585 -0.60(-0.37%)
Aug 16, 2018 164.15 165.31 163.63 164.27 435,788 +0.84(+0.51%)
Aug 15, 2018 164.40 164.73 162.92 163.43 531,238 -1.72(-1.04%)
Aug 14, 2018 163.49 165.53 162.81 165.15 503,871 +2.67(+1.65%)
Aug 13, 2018 162.34 164.56 162.21 162.47 491,568 -0.50(-0.31%)
Aug 10, 2018 162.07 163.78 161.61 162.97 459,135 -0.04(-0.02%)
Aug 09, 2018 162.88 163.46 160.97 163.01 364,708 +0.45(+0.28%)
Aug 08, 2018 162.08 163.13 161.21 162.56 358,767 -0.16(-0.10%)
Aug 07, 2018 161.51 163.51 160.33 162.72 460,790 +2.53(+1.58%)
Aug 06, 2018 157.14 160.77 156.31 160.19 836,328 +3.15(+2.01%)
Aug 03, 2018 161.61 161.63 154.95 157.03 766,571 -3.27(-2.04%)
Aug 02, 2018 154.38 161.63 153.47 160.30 1,416,713 +6.86(+4.47%)
Aug 01, 2018 156.50 158.93 153.26 153.44 1,085,432 -3.00(-1.92%)
Jul 31, 2018 158.03 158.46 154.26 156.44 736,367 -1.23(-0.78%)
Jul 30, 2018 161.67 163.10 157.39 157.67 501,649 -3.83(-2.37%)
Jul 27, 2018 163.78 163.78 160.97 161.50 397,945 -2.07(-1.27%)
Jul 26, 2018 165.96 166.50 163.11 163.58 515,659 -2.33(-1.41%)
Jul 25, 2018 162.85 165.99 162.85 165.91 562,332 +3.45(+2.13%)
Jul 24, 2018 163.23 164.86 161.50 162.46 905,850 -0.67(-0.41%)
Jul 23, 2018 161.12 163.16 160.61 163.12 467,508 +2.17(+1.35%)
Jul 20, 2018 160.52 161.96 160.50 160.95 452,520 +0.27(+0.17%)
Jul 19, 2018 160.68 161.16 159.65 160.68 329,730 -0.79(-0.49%)
Jul 18, 2018 160.93 162.15 160.50 161.47 396,272 +0.74(+0.46%)
Jul 17, 2018 160.22 161.68 159.90 160.72 321,061 +0.15(+0.09%)
Jul 16, 2018 159.61 161.35 159.00 160.57 371,516 +0.94(+0.59%)
Jul 13, 2018 159.18 159.80 157.74 159.63 392,094 +0.30(+0.19%)
Jul 12, 2018 160.22 160.38 158.94 159.33 533,736 -0.02(-0.01%)
Jul 11, 2018 158.13 159.72 158.13 159.35 469,971 +0.52(+0.33%)
Jul 10, 2018 159.04 160.27 158.23 158.83 375,024 +0.08(+0.05%)
Jul 09, 2018 157.59 159.41 157.59 158.75 525,006 +1.91(+1.22%)
Jul 06, 2018 155.07 157.35 155.07 156.84 488,242 +1.60(+1.03%)
Jul 05, 2018 156.25 157.34 154.59 155.24 425,682 -0.77(-0.49%)
Jul 03, 2018 156.01 156.01 156.01 0 -1.33(-0.84%)
Jul 02, 2018 155.23 157.34 154.15 157.34 593,229 +1.61(+1.03%)
Jun 29, 2018 155.72 157.27 155.26 155.72 639,720 +0.77(+0.50%)
Jun 28, 2018 153.79 155.50 152.99 154.95 567,594 +1.00(+0.65%)
Jun 27, 2018 156.84 157.25 153.95 153.96 677,045 -2.62(-1.67%)
Jun 26, 2018 158.51 159.03 156.55 156.57 567,206 -2.10(-1.32%)
Jun 25, 2018 161.07 161.35 156.94 158.67 714,116 -1.95(-1.21%)
Jun 22, 2018 161.47 161.47 159.79 160.62 1,045,931 -0.12(-0.08%)
Jun 21, 2018 162.21 162.51 159.65 160.74 864,600 -0.90(-0.55%)
Jun 20, 2018 162.51 163.47 161.52 161.64 493,975 -0.05(-0.03%)
Jun 19, 2018 160.52 161.72 159.60 161.68 456,094 +0.17(+0.11%)
Jun 18, 2018 161.83 161.83 160.16 161.51 623,701 -1.10(-0.68%)
Jun 15, 2018 162.77 162.24 162.62 763,290 +0.38(+0.23%)
Jun 14, 2018 162.79 163.92 161.08 162.24 640,988 +0.14(+0.09%)
Jun 13, 2018 160.35 163.48 159.69 162.10 838,147 +2.32(+1.45%)
Jun 12, 2018 157.11 159.86 157.11 159.78 546,784 +3.06(+1.95%)
Jun 11, 2018 156.47 157.42 156.47 156.72 317,792 +0.19(+0.12%)
Jun 08, 2018 155.57 156.85 155.02 156.53 428,888 +1.01(+0.65%)
Jun 07, 2018 156.28 157.28 155.09 155.53 561,222 -0.22(-0.14%)
Jun 06, 2018 156.22 155.74 511,930 +1.64(+1.06%)
Jun 05, 2018 154.00 155.43 153.50 154.11 597,055 +0.22(+0.14%)
Jun 04, 2018 154.65 154.66 153.08 153.89 408,004 +0.08(+0.05%)
Jun 01, 2018 153.04 154.75 152.60 153.81 745,752 +0.78(+0.51%)
May 31, 2018 152.53 154.48 151.85 153.03 997,723 +0.55(+0.36%)
May 30, 2018 150.39 152.76 149.82 152.49 454,690 +2.93(+1.96%)
May 29, 2018 150.36 150.55 148.09 149.56 986,617 -0.43(-0.29%)
May 25, 2018 149.99 149.99 149.99 0 +0.20(+0.13%)
May 24, 2018 148.83 150.00 148.03 149.79 459,804 +0.72(+0.49%)
May 23, 2018 146.82 149.07 146.74 149.07 459,567 +1.72(+1.17%)
May 22, 2018 148.98 149.37 147.32 147.35 507,610 -1.37(-0.92%)
May 21, 2018 147.62 149.04 147.62 148.72 536,883 +1.69(+1.15%)
May 18, 2018 147.53 148.19 146.55 147.04 896,206 -0.53(-0.36%)
May 17, 2018 148.94 148.94 146.86 147.56 436,102 -1.11(-0.75%)
May 16, 2018 148.94 150.02 148.32 148.67 427,020 -0.37(-0.25%)
May 15, 2018 149.59 150.79 148.41 149.04 621,558 -1.72(-1.14%)
May 14, 2018 151.19 152.40 149.52 150.76 920,058 -0.40(-0.27%)
May 11, 2018 150.25 151.61 149.94 151.16 752,237 +1.05(+0.70%)
May 10, 2018 147.87 150.21 146.50 150.11 554,599 +3.02(+2.06%)
May 09, 2018 146.16 147.51 145.66 147.09 464,494 +1.24(+0.85%)
May 08, 2018 144.30 146.16 144.16 145.85 741,917 +0.37(+0.25%)
May 07, 2018 143.49 146.30 142.41 145.48 646,265 +2.62(+1.83%)
May 04, 2018 139.17 143.33 138.44 142.86 637,135 +2.75(+1.96%)
May 03, 2018 137.11 140.37 135.25 140.11 1,404,360 -1.16(-0.82%)
May 02, 2018 141.16 143.11 140.94 141.28 1,165,351 -0.21(-0.15%)
May 01, 2018 140.51 142.11 140.21 141.48 599,929 +0.78(+0.55%)
Apr 30, 2018 141.30 143.76 140.60 140.70 931,106 -0.35(-0.25%)
Apr 27, 2018 140.43 141.54 139.54 141.05 587,319 +0.56(+0.40%)
Apr 26, 2018 140.79 141.10 138.53 140.49 521,275 +0.37(+0.26%)
Apr 25, 2018 138.82 140.26 137.53 140.12 764,379 +1.43(+1.03%)
Apr 24, 2018 141.31 142.19 138.19 138.69 567,949 -2.17(-1.54%)
Apr 23, 2018 140.93 141.45 140.25 140.86 558,149 +0.38(+0.27%)
Apr 20, 2018 140.98 141.40 139.57 140.48 574,220 -0.38(-0.27%)
Apr 19, 2018 141.03 141.64 140.66 140.86 536,188 -0.40(-0.29%)
Apr 18, 2018 141.35 142.03 140.52 141.26 650,057 +0.29(+0.21%)
Apr 17, 2018 141.12 141.71 140.70 140.97 501,331 +0.88(+0.63%)
Apr 16, 2018 139.93 141.10 139.43 140.09 947,823 +1.47(+1.06%)
Apr 13, 2018 141.26 141.51 137.88 138.62 1,008,281 -1.59(-1.13%)
Apr 12, 2018 140.16 141.47 139.82 140.20 990,576 +0.99(+0.71%)
Apr 11, 2018 138.94 140.34 138.37 139.22 1,145,254 -0.75(-0.54%)
Apr 10, 2018 139.60 140.34 137.82 139.97 929,398 +2.27(+1.65%)
Apr 09, 2018 136.27 139.73 136.18 137.70 1,289,852 +2.42(+1.79%)
Apr 06, 2018 136.29 138.19 134.34 135.27 1,153,871 -2.31(-1.68%)
Apr 05, 2018 138.73 138.94 137.37 137.58 984,165 -0.18(-0.13%)
Apr 04, 2018 135.46 139.13 135.28 137.76 2,645,457 +0.93(+0.68%)
Apr 03, 2018 137.41 137.90 134.13 136.83 23,800,118 -0.22(-0.16%)
Apr 02, 2018 140.39 140.43 135.37 137.05 1,207,248 -3.31(-2.36%)
Mar 29, 2018 140.36 140.36 140.36 0 -1.01(-0.72%)
Mar 28, 2018 144.66 144.77 141.33 141.38 989,442 -3.28(-2.27%)
Mar 27, 2018 150.23 150.23 144.15 144.66 960,780 -4.35(-2.92%)
Mar 26, 2018 146.87 149.99 146.50 149.00 1,227,316 +4.32(+2.99%)
Mar 23, 2018 146.50 148.10 144.32 144.68 1,131,163 -1.94(-1.32%)
Mar 22, 2018 147.32 149.75 146.43 146.62 1,230,017 -2.00(-1.35%)
Mar 21, 2018 148.37 149.62 146.31 148.62 1,318,538 +0.17(+0.11%)
Mar 20, 2018 146.05 148.88 145.61 148.45 537,690 +2.54(+1.74%)
Mar 19, 2018 144.79 146.14 144.08 145.91 874,648 +0.38(+0.26%)
Mar 16, 2018 146.00 146.44 144.87 145.54 1,520,690 +0.03(+0.02%)
Mar 15, 2018 145.04 145.97 143.59 145.51 506,059 +0.49(+0.34%)
Mar 14, 2018 143.29 145.55 142.55 145.02 959,707 +2.62(+1.84%)
Mar 13, 2018 145.16 145.57 141.72 142.40 625,058 -2.26(-1.56%)
Mar 12, 2018 144.00 145.06 142.96 144.66 651,072 +0.87(+0.61%)
Mar 09, 2018 142.67 144.96 141.87 143.79 707,197 +2.38(+1.69%)
Mar 08, 2018 140.09 141.41 139.30 141.41 454,680 +2.14(+1.54%)
Mar 07, 2018 139.79 137.56 139.26 508,182 -0.65(-0.46%)
Mar 06, 2018 137.44 139.95 136.71 139.91 558,899 +2.87(+2.10%)
Mar 05, 2018 133.53 138.47 133.50 137.04 674,384 +2.45(+1.82%)
Mar 02, 2018 132.56 134.96 131.93 134.59 511,889 +0.63(+0.47%)
Mar 01, 2018 133.25 135.11 132.49 133.96 536,934 +1.06(+0.80%)
Feb 28, 2018 134.27 136.65 132.78 132.90 567,106 -1.24(-0.92%)
Feb 27, 2018 135.87 136.56 134.10 134.14 495,219 -1.48(-1.09%)
Feb 26, 2018 136.83 137.53 135.05 135.62 441,190 -0.54(-0.39%)
Feb 23, 2018 135.28 136.32 134.26 136.16 313,675 +1.99(+1.48%)
Feb 22, 2018 135.02 135.26 133.82 134.17 399,546 +0.07(+0.06%)
Feb 21, 2018 135.59 138.03 133.97 134.09 541,755 -1.49(-1.10%)
Feb 20, 2018 135.00 136.70 134.86 135.58 324,600 -0.58(-0.43%)
Feb 16, 2018 136.17 136.17 136.17 0 -3.03(-2.18%)
Feb 15, 2018 137.49 139.92 135.32 139.20 1,026,375 +2.78(+2.04%)
Feb 14, 2018 131.18 136.70 130.53 136.42 735,305 +4.74(+3.60%)
Feb 13, 2018 128.54 132.34 127.79 131.68 607,620 +2.87(+2.22%)
Feb 12, 2018 129.15 130.69 127.56 128.81 532,487 +0.98(+0.77%)
Feb 09, 2018 127.29 128.77 122.94 127.83 906,629 +2.50(+2.00%)
Feb 08, 2018 131.25 131.82 125.25 125.33 1,092,398 -5.57(-4.26%)
Feb 07, 2018 129.90 132.28 128.54 130.90 796,291 +0.81(+0.63%)
Feb 06, 2018 124.51 130.81 123.62 130.09 1,282,063 +1.08(+0.83%)
Feb 05, 2018 132.59 133.64 128.17 129.01 502,773 -4.49(-3.36%)
Feb 02, 2018 137.64 139.13 133.30 133.50 800,621 -3.55(-2.59%)
Feb 01, 2018 134.64 139.70 133.00 137.05 1,233,115 +6.64(+5.09%)
Jan 31, 2018 130.08 130.96 128.59 130.41 798,232 +0.87(+0.67%)
Jan 30, 2018 128.31 130.66 126.93 129.53 575,361 +0.23(+0.18%)
Jan 29, 2018 131.27 132.95 129.25 129.30 440,487 -2.36(-1.79%)
Jan 26, 2018 129.72 131.75 128.48 131.66 375,251 +2.54(+1.97%)
Jan 25, 2018 130.24 130.24 128.50 129.12 501,847 -0.20(-0.15%)
Jan 24, 2018 131.65 132.06 129.26 129.32 390,238 -1.90(-1.45%)
Jan 23, 2018 130.59 131.47 129.27 131.22 236,550 +0.78(+0.60%)
Jan 22, 2018 129.51 130.49 128.65 130.44 247,686 +0.96(+0.74%)
Jan 19, 2018 128.64 129.59 128.52 129.49 231,025 +1.34(+1.04%)
Jan 18, 2018 127.46 128.98 126.74 128.15 326,744 +0.95(+0.75%)
Jan 17, 2018 126.56 128.12 126.56 127.19 447,160 +1.38(+1.09%)
Jan 16, 2018 127.14 128.10 125.69 125.82 283,647 -1.46(-1.15%)
Jan 12, 2018 127.28 127.28 127.28 0 +1.06(+0.84%)
Jan 11, 2018 125.53 126.67 125.28 126.22 513,331 +0.95(+0.76%)
Jan 10, 2018 125.60 124.61 125.27 258,340 -0.33(-0.26%)
Jan 09, 2018 125.11 125.82 124.57 125.60 318,097 +0.83(+0.67%)
Jan 08, 2018 124.59 125.39 124.40 124.77 231,956 +0.17(+0.14%)
Jan 05, 2018 123.44 124.66 123.21 124.60 422,638 +1.28(+1.04%)
Jan 04, 2018 121.86 124.09 121.86 123.32 493,105 +1.91(+1.57%)
Jan 03, 2018 119.98 121.50 119.98 121.41 467,006 +1.82(+1.52%)
Jan 02, 2018 119.43 119.93 118.89 119.59 601,056 +1.07(+0.90%)
Dec 29, 2017 118.52 118.52 118.52 0 +0.15(+0.13%)
Dec 28, 2017 117.83 118.61 116.22 118.37 511,162 +0.85(+0.73%)
Dec 27, 2017 117.77 118.45 117.02 117.52 606,918 -0.12(-0.10%)
Dec 26, 2017 119.80 119.98 117.22 117.64 412,717 -2.56(-2.13%)
Dec 22, 2017 120.38 120.38 118.66 120.20 244,183 -0.27(-0.23%)
Dec 21, 2017 120.37 121.17 120.03 120.47 346,812 +0.43(+0.36%)
Dec 20, 2017 119.84 121.26 118.98 120.04 377,963 +1.11(+0.94%)
Dec 19, 2017 119.34 120.28 118.43 118.92 428,004 -0.29(-0.24%)
Dec 18, 2017 120.32 120.59 118.45 119.21 820,016 -0.61(-0.51%)
Dec 15, 2017 119.99 121.83 119.25 119.82 767,916 +0.36(+0.30%)
Dec 14, 2017 118.98 119.95 118.88 119.47 395,955 +0.24(+0.20%)
Dec 13, 2017 120.08 120.54 118.94 119.22 784,504 -0.67(-0.55%)
Dec 12, 2017 120.16 121.46 119.50 119.89 1,155,993 -0.32(-0.27%)
Dec 11, 2017 119.53 120.54 119.36 120.21 424,170 +0.59(+0.49%)
Dec 08, 2017 120.35 120.62 119.38 119.62 346,799 -0.47(-0.39%)
Dec 07, 2017 119.56 121.06 119.21 120.08 289,793 +0.20(+0.16%)
Dec 06, 2017 121.35 119.68 119.89 235,439 -0.34(-0.28%)
Dec 05, 2017 119.62 121.13 119.33 120.22 404,845 +0.74(+0.62%)
Dec 04, 2017 121.69 122.31 119.25 119.48 637,656 -1.29(-1.07%)
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.