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

MSCI Inc (NY: MSCI )

470.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2020 318.81 321.24 311.69 315.41 799,947 -7.43(-2.30%)
Apr 29, 2020 315.21 325.23 310.56 322.83 596,927 +14.99(+4.87%)
Apr 28, 2020 326.98 331.80 300.11 307.85 950,597 -12.01(-3.75%)
Apr 27, 2020 318.10 322.55 315.75 319.85 519,193 +6.48(+2.07%)
Apr 24, 2020 307.43 314.50 301.40 313.37 555,597 +7.19(+2.35%)
Apr 23, 2020 308.72 312.83 304.47 306.19 367,250 -3.07(-0.99%)
Apr 22, 2020 305.48 312.36 303.39 309.25 663,593 +8.97(+2.99%)
Apr 21, 2020 304.46 307.56 297.53 300.28 485,093 -10.25(-3.30%)
Apr 20, 2020 304.38 314.24 299.03 310.54 644,171 +4.60(+1.50%)
Apr 17, 2020 305.76 311.23 302.88 305.94 797,161 +7.50(+2.51%)
Apr 16, 2020 300.52 304.23 295.33 298.43 685,027 -0.21(-0.07%)
Apr 15, 2020 296.52 301.56 289.67 298.64 771,001 -3.66(-1.21%)
Apr 14, 2020 306.46 311.97 301.58 302.30 726,767 +3.75(+1.26%)
Apr 13, 2020 297.82 299.97 293.24 298.55 596,424 -1.13(-0.38%)
Apr 09, 2020 288.33 302.15 288.21 299.68 976,209 +13.03(+4.55%)
Apr 08, 2020 279.70 288.23 275.91 286.64 647,124 +10.71(+3.88%)
Apr 07, 2020 301.06 303.35 275.94 275.94 780,103 -15.83(-5.42%)
Apr 06, 2020 275.42 292.98 270.14 291.77 640,501 +30.75(+11.78%)
Apr 03, 2020 273.01 276.44 260.45 261.02 872,222 -15.80(-5.71%)
Apr 02, 2020 259.25 276.95 255.88 276.81 744,290 +15.15(+5.79%)
Apr 01, 2020 265.82 269.70 256.47 261.66 1,033,781 -17.05(-6.12%)
Mar 31, 2020 285.48 291.20 277.24 278.72 991,520 -4.59(-1.62%)
Mar 30, 2020 268.17 284.26 265.60 283.31 601,977 +17.34(+6.52%)
Mar 27, 2020 274.04 278.19 264.36 265.96 1,013,947 -15.55(-5.52%)
Mar 26, 2020 257.29 285.35 256.68 281.51 1,087,998 +27.09(+10.65%)
Mar 25, 2020 261.47 266.73 247.96 254.42 1,180,835 -9.20(-3.49%)
Mar 24, 2020 231.66 267.88 231.66 263.62 1,028,245 +40.28(+18.03%)
Mar 23, 2020 227.42 234.75 213.96 223.34 1,463,999 -11.11(-4.74%)
Mar 20, 2020 231.79 244.06 230.53 234.45 1,725,058 +5.52(+2.41%)
Mar 19, 2020 217.53 239.79 212.25 228.94 1,239,756 +12.25(+5.65%)
Mar 18, 2020 232.83 239.80 210.90 216.69 1,435,721 -31.78(-12.79%)
Mar 17, 2020 243.45 263.08 240.85 248.47 1,338,499 +10.80(+4.55%)
Mar 16, 2020 242.10 257.38 236.59 237.66 1,722,807 -35.69(-13.06%)
Mar 13, 2020 257.13 275.66 251.36 273.35 1,592,456 +25.76(+10.41%)
Mar 12, 2020 233.56 252.01 223.78 247.59 1,859,328 -5.68(-2.24%)
Mar 11, 2020 258.88 261.79 248.03 253.27 1,278,847 -11.51(-4.35%)
Mar 10, 2020 257.07 264.80 249.40 264.78 1,652,117 +16.07(+6.46%)
Mar 09, 2020 257.71 264.57 248.53 248.71 1,277,901 -27.00(-9.79%)
Mar 06, 2020 280.72 280.81 266.94 275.71 1,088,178 -14.52(-5.00%)
Mar 05, 2020 302.56 303.91 287.12 290.22 801,354 -16.96(-5.52%)
Mar 04, 2020 303.94 309.17 300.94 307.18 866,659 +9.47(+3.18%)
Mar 03, 2020 305.06 310.16 293.23 297.71 886,557 -6.64(-2.18%)
Mar 02, 2020 288.82 304.85 286.72 304.34 1,194,737 +19.38(+6.80%)
Feb 28, 2020 277.55 290.05 272.97 284.97 1,445,445 -1.85(-0.65%)
Feb 27, 2020 286.82 296.53 285.13 286.82 1,004,015 -7.96(-2.70%)
Feb 26, 2020 285.03 299.49 285.03 294.77 818,762 +5.11(+1.76%)
Feb 25, 2020 295.64 297.90 286.53 289.66 882,299 -3.11(-1.06%)
Feb 24, 2020 283.66 295.00 282.21 292.77 1,168,731 -5.35(-1.80%)
Feb 21, 2020 306.13 306.30 292.76 298.12 1,142,193 -12.18(-3.93%)
Feb 20, 2020 318.61 320.88 308.08 310.31 881,594 -9.38(-2.93%)
Feb 19, 2020 316.26 322.88 315.72 319.68 534,665 +4.83(+1.53%)
Feb 18, 2020 309.19 315.63 308.78 314.85 560,076 +4.36(+1.40%)
Feb 14, 2020 301.85 310.79 301.85 310.49 590,916 +8.82(+2.92%)
Feb 13, 2020 295.67 302.45 295.40 301.67 392,284 +5.02(+1.69%)
Feb 12, 2020 296.36 299.39 292.81 296.65 399,090 +4.44(+1.52%)
Feb 11, 2020 291.87 293.17 289.78 292.21 344,021 +2.02(+0.70%)
Feb 10, 2020 285.69 291.06 285.69 290.19 362,424 +3.50(+1.22%)
Feb 07, 2020 284.92 288.37 282.86 286.68 348,025 +0.89(+0.31%)
Feb 06, 2020 284.97 287.11 282.72 285.79 508,912 +1.66(+0.58%)
Feb 05, 2020 293.02 293.06 281.11 284.13 408,789 -5.75(-1.98%)
Feb 04, 2020 286.26 291.77 285.30 289.88 498,074 +8.18(+2.90%)
Feb 03, 2020 276.47 283.52 276.45 281.70 528,939 +6.59(+2.40%)
Jan 31, 2020 281.12 284.03 274.45 275.10 814,796 -6.71(-2.38%)
Jan 30, 2020 271.55 282.11 268.56 281.81 640,045 +10.10(+3.72%)
Jan 29, 2020 269.37 274.08 268.08 271.71 508,675 +3.96(+1.48%)
Jan 28, 2020 264.85 268.64 263.71 267.76 322,892 +4.07(+1.54%)
Jan 27, 2020 259.89 265.19 259.22 263.69 478,089 -2.09(-0.79%)
Jan 24, 2020 270.08 270.48 263.97 265.78 230,320 -2.93(-1.09%)
Jan 23, 2020 267.55 269.63 265.87 268.70 295,295 -0.08(-0.03%)
Jan 22, 2020 269.07 272.81 267.87 268.78 403,437 +1.15(+0.43%)
Jan 21, 2020 267.22 271.13 266.04 267.62 495,579 -1.00(-0.37%)
Jan 17, 2020 268.81 269.45 266.03 268.62 470,406 +1.71(+0.64%)
Jan 16, 2020 262.24 266.94 260.56 266.91 380,682 +7.27(+2.80%)
Jan 15, 2020 256.56 261.01 256.56 259.64 353,278 +2.95(+1.15%)
Jan 14, 2020 261.12 262.78 256.35 256.69 410,991 -5.12(-1.96%)
Jan 13, 2020 256.15 263.11 256.01 261.81 431,425 +6.03(+2.36%)
Jan 10, 2020 257.94 258.32 254.20 255.78 352,285 -2.03(-0.79%)
Jan 09, 2020 259.07 261.46 256.30 257.81 488,300 +1.22(+0.48%)
Jan 08, 2020 253.19 259.15 253.19 256.58 549,258 +3.99(+1.58%)
Jan 07, 2020 251.10 255.43 250.98 252.59 478,607 +18.68(+7.99%)
Jan 06, 2020 248.90 252.34 233.91 233.91 468,406 -17.09(-6.81%)
Jan 03, 2020 252.39 253.72 249.57 250.99 477,470 -5.10(-1.99%)
Jan 02, 2020 250.35 256.10 250.02 256.09 564,458 +7.57(+3.05%)
Dec 31, 2019 247.03 248.95 245.99 248.52 234,683 +1.21(+0.49%)
Dec 30, 2019 250.35 251.31 246.35 247.30 205,507 -2.95(-1.18%)
Dec 27, 2019 251.13 251.49 249.14 250.26 194,063 -0.47(-0.19%)
Dec 26, 2019 250.75 253.01 249.94 250.73 196,705 +0.12(+0.05%)
Dec 24, 2019 248.86 251.41 247.90 250.62 89,240 +1.58(+0.63%)
Dec 23, 2019 251.92 256.31 248.55 249.04 352,981 -0.51(-0.20%)
Dec 20, 2019 251.23 252.18 247.59 249.55 988,912 -0.51(-0.20%)
Dec 19, 2019 247.36 250.55 247.36 250.06 713,798 +2.19(+0.89%)
Dec 18, 2019 250.12 251.20 247.43 247.86 538,401 -0.95(-0.38%)
Dec 17, 2019 253.09 253.09 248.78 248.81 757,039 -2.60(-1.03%)
Dec 16, 2019 252.59 254.51 251.12 251.41 403,860 +1.06(+0.42%)
Dec 13, 2019 249.26 251.26 246.97 250.35 372,647 +0.22(+0.09%)
Dec 12, 2019 251.15 252.20 248.41 250.13 339,993 -0.90(-0.36%)
Dec 11, 2019 252.71 252.71 250.40 251.03 276,940 -0.68(-0.27%)
Dec 10, 2019 254.25 254.25 250.76 251.71 403,585 -1.95(-0.77%)
Dec 09, 2019 256.27 257.02 253.50 253.67 401,349 -2.68(-1.05%)
Dec 06, 2019 253.19 257.50 252.10 256.35 522,662 +5.68(+2.27%)
Dec 05, 2019 249.82 251.32 248.35 250.67 270,055 +1.34(+0.54%)
Dec 04, 2019 245.97 250.09 245.38 249.34 411,613 +4.50(+1.84%)
Dec 03, 2019 243.00 245.97 242.12 244.83 476,428 -2.14(-0.87%)
Dec 02, 2019 250.60 252.93 245.95 246.97 738,474 -2.52(-1.01%)
Nov 29, 2019 248.11 250.99 247.19 249.49 296,912 +0.97(+0.39%)
Nov 27, 2019 251.27 251.28 242.82 248.52 670,702 -1.53(-0.61%)
Nov 26, 2019 254.32 255.66 249.34 250.05 913,273 -4.08(-1.61%)
Nov 25, 2019 249.01 254.67 249.01 254.13 684,982 +5.81(+2.34%)
Nov 22, 2019 246.87 249.03 245.74 248.31 404,333 +2.26(+0.92%)
Nov 21, 2019 248.02 249.61 244.30 246.05 413,454 -0.72(-0.29%)
Nov 20, 2019 247.45 251.58 244.29 246.78 1,042,556 -1.09(-0.44%)
Nov 19, 2019 244.56 248.70 244.46 247.86 639,567 +4.33(+1.78%)
Nov 18, 2019 240.07 243.53 239.66 243.53 501,530 +2.89(+1.20%)
Nov 15, 2019 240.65 241.62 238.10 240.64 583,956 +0.00(+0.00%)
Nov 14, 2019 238.21 240.71 235.68 240.64 548,175 +1.41(+0.59%)
Nov 13, 2019 235.48 240.42 235.31 239.23 302,258 +2.91(+1.23%)
Nov 12, 2019 235.19 237.92 234.50 236.32 447,725 +1.13(+0.48%)
Nov 11, 2019 232.96 237.04 230.44 235.19 221,383 +0.00(+0.00%)
Nov 08, 2019 236.66 237.25 234.08 235.19 385,334 -1.61(-0.68%)
Nov 07, 2019 232.86 237.77 232.42 236.80 526,388 +5.18(+2.24%)
Nov 06, 2019 229.72 231.70 228.97 231.62 371,326 +2.70(+1.18%)
Nov 05, 2019 235.96 236.85 226.92 228.92 612,927 -7.03(-2.98%)
Nov 04, 2019 237.95 239.27 233.81 235.94 474,788 -0.12(-0.05%)
Nov 01, 2019 227.34 236.15 227.34 236.06 555,448 +10.90(+4.84%)
Oct 31, 2019 224.55 227.84 222.06 225.16 796,374 +5.20(+2.37%)
Oct 30, 2019 217.91 219.96 214.85 219.96 512,880 +1.03(+0.47%)
Oct 29, 2019 215.48 221.32 215.48 218.94 501,580 +2.92(+1.35%)
Oct 28, 2019 215.41 217.39 213.80 216.02 361,259 +2.72(+1.27%)
Oct 25, 2019 212.97 215.27 212.42 213.30 241,888 -0.36(-0.17%)
Oct 24, 2019 210.40 215.13 210.10 213.66 344,167 +4.08(+1.95%)
Oct 23, 2019 207.50 209.96 205.54 209.59 932,855 +1.87(+0.90%)
Oct 22, 2019 217.09 217.80 206.86 207.71 528,824 -9.38(-4.32%)
Oct 21, 2019 216.76 217.31 213.59 217.09 317,030 +1.68(+0.78%)
Oct 18, 2019 218.94 218.97 213.85 215.41 291,266 -4.44(-2.02%)
Oct 17, 2019 217.61 220.11 217.01 219.86 261,724 +2.93(+1.35%)
Oct 16, 2019 217.85 218.57 212.52 216.93 348,507 -1.06(-0.48%)
Oct 15, 2019 217.43 219.98 216.68 217.98 298,236 +1.89(+0.88%)
Oct 14, 2019 216.27 218.59 215.57 216.09 273,355 -0.21(-0.10%)
Oct 11, 2019 219.50 219.50 215.99 216.31 383,667 +2.57(+1.20%)
Oct 10, 2019 209.98 214.98 208.87 213.73 432,476 +3.05(+1.45%)
Oct 09, 2019 209.24 212.37 208.58 210.68 282,983 +4.76(+2.31%)
Oct 08, 2019 209.79 210.27 204.48 205.92 417,589 -6.03(-2.84%)
Oct 07, 2019 210.88 213.55 210.74 211.95 320,422 -0.21(-0.10%)
Oct 04, 2019 210.18 212.63 208.83 212.16 369,812 +3.04(+1.46%)
Oct 03, 2019 204.05 209.92 201.91 209.12 714,901 +4.94(+2.42%)
Oct 02, 2019 205.75 206.21 202.79 204.18 634,104 -3.39(-1.63%)
Oct 01, 2019 209.09 211.79 207.49 207.57 494,037 -1.46(-0.70%)
Sep 30, 2019 207.24 211.17 205.64 209.03 643,326 +1.78(+0.86%)
Sep 27, 2019 217.64 218.98 204.54 207.24 816,921 -7.35(-3.43%)
Sep 26, 2019 217.06 217.90 213.89 214.60 403,051 -3.37(-1.55%)
Sep 25, 2019 216.63 218.70 213.66 217.97 356,255 +1.39(+0.64%)
Sep 24, 2019 218.65 221.00 215.60 216.57 503,277 -0.34(-0.15%)
Sep 23, 2019 216.63 217.84 215.09 216.91 487,330 +0.22(+0.10%)
Sep 20, 2019 226.61 227.58 216.62 216.69 921,822 -9.27(-4.10%)
Sep 19, 2019 224.41 227.48 223.06 225.96 410,087 +1.57(+0.70%)
Sep 18, 2019 230.39 230.39 221.49 224.39 628,489 -6.14(-2.67%)
Sep 17, 2019 221.23 231.03 221.11 230.53 860,167 +9.74(+4.41%)
Sep 16, 2019 218.46 221.05 218.13 220.79 598,329 +0.35(+0.16%)
Sep 13, 2019 223.66 224.09 216.68 220.44 573,782 -2.64(-1.18%)
Sep 12, 2019 220.12 226.02 220.12 223.08 883,827 +5.45(+2.51%)
Sep 11, 2019 217.74 218.75 212.85 217.63 947,163 -1.65(-0.75%)
Sep 10, 2019 226.84 226.84 216.79 219.28 1,024,991 -8.72(-3.82%)
Sep 09, 2019 233.65 234.91 225.68 228.00 796,199 -3.61(-1.56%)
Sep 06, 2019 226.86 232.44 226.86 231.61 584,824 +5.61(+2.48%)
Sep 05, 2019 223.44 226.62 221.45 226.00 401,192 +5.02(+2.27%)
Sep 04, 2019 224.01 226.09 218.25 220.98 634,046 -3.16(-1.41%)
Sep 03, 2019 223.67 225.63 221.63 224.14 425,682 -1.09(-0.49%)
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%)
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.