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

MSCI Inc (NY: MSCI )

491.01 +2.90 (+0.59%)
Streaming Delayed Price Updated: 2:54 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 (%)
Oct 31, 2022 464.52 470.82 461.05 461.35 719,755 -5.32(-1.14%)
Oct 28, 2022 448.27 468.42 447.62 466.68 451,120 +18.75(+4.18%)
Oct 27, 2022 448.46 456.80 445.36 447.93 445,356 +3.56(+0.80%)
Oct 26, 2022 438.86 453.81 437.73 444.37 611,864 +3.13(+0.71%)
Oct 25, 2022 409.65 441.56 409.65 441.24 747,531 +35.69(+8.80%)
Oct 24, 2022 399.19 406.07 390.92 405.55 653,814 +10.50(+2.66%)
Oct 21, 2022 388.37 395.82 381.91 395.05 786,591 +7.69(+1.99%)
Oct 20, 2022 391.34 393.07 384.13 387.36 550,793 -5.05(-1.29%)
Oct 19, 2022 395.36 397.62 388.95 392.40 265,245 -9.61(-2.39%)
Oct 18, 2022 410.82 411.06 398.78 402.02 305,124 +5.51(+1.39%)
Oct 17, 2022 392.36 399.67 392.36 396.51 445,128 +14.01(+3.66%)
Oct 14, 2022 405.28 406.17 381.02 382.50 415,355 -17.08(-4.28%)
Oct 13, 2022 384.62 401.88 378.84 399.58 566,829 +4.36(+1.10%)
Oct 12, 2022 393.69 398.16 388.69 395.22 524,421 +2.26(+0.58%)
Oct 11, 2022 398.19 402.82 387.48 392.96 510,103 -7.45(-1.86%)
Oct 10, 2022 410.64 412.49 396.89 400.40 478,038 -12.71(-3.08%)
Oct 07, 2022 424.25 426.94 409.51 413.12 404,783 -16.54(-3.85%)
Oct 06, 2022 436.93 440.82 429.61 429.66 347,092 -10.66(-2.42%)
Oct 05, 2022 437.02 444.11 434.27 440.32 325,058 -3.33(-0.75%)
Oct 04, 2022 433.55 443.78 431.91 443.64 381,538 +18.97(+4.47%)
Oct 03, 2022 418.07 426.05 414.04 424.67 312,002 +9.63(+2.32%)
Sep 30, 2022 415.36 424.23 414.35 415.04 510,052 -1.41(-0.34%)
Sep 29, 2022 416.36 419.08 413.58 416.44 383,703 -5.82(-1.38%)
Sep 28, 2022 414.75 425.79 410.93 422.27 475,398 +12.04(+2.94%)
Sep 27, 2022 421.99 426.85 406.72 410.23 453,806 -3.80(-0.92%)
Sep 26, 2022 416.51 423.19 411.40 414.02 549,379 -1.54(-0.37%)
Sep 23, 2022 415.69 419.10 408.46 415.57 513,329 -4.68(-1.11%)
Sep 22, 2022 430.15 430.41 414.68 420.25 566,540 -12.28(-2.84%)
Sep 21, 2022 442.81 446.90 432.53 432.53 302,158 -8.07(-1.83%)
Sep 20, 2022 440.11 446.23 436.11 440.60 327,072 -3.55(-0.80%)
Sep 19, 2022 444.59 444.82 435.36 444.15 428,939 -5.21(-1.16%)
Sep 16, 2022 444.84 449.80 439.18 449.37 652,223 +0.48(+0.11%)
Sep 15, 2022 456.92 460.66 446.17 448.89 345,217 -12.71(-2.75%)
Sep 14, 2022 467.51 468.31 454.35 461.60 337,009 -2.62(-0.56%)
Sep 13, 2022 472.26 475.15 463.14 464.22 439,731 -24.40(-4.99%)
Sep 12, 2022 483.96 490.88 483.96 488.62 422,024 +5.23(+1.08%)
Sep 09, 2022 478.22 486.38 477.08 483.39 435,809 +8.23(+1.73%)
Sep 08, 2022 464.27 476.29 462.80 475.17 336,582 +8.46(+1.81%)
Sep 07, 2022 450.60 466.99 449.56 466.71 347,447 +16.35(+3.63%)
Sep 06, 2022 445.43 452.95 443.08 450.35 405,788 +5.64(+1.27%)
Sep 02, 2022 454.82 456.56 443.14 444.71 510,078 -4.88(-1.09%)
Sep 01, 2022 438.85 450.31 433.64 449.60 525,102 +7.55(+1.71%)
Aug 31, 2022 450.22 451.83 441.86 442.05 344,172 -3.74(-0.84%)
Aug 30, 2022 450.79 452.57 441.94 445.79 245,882 -2.91(-0.65%)
Aug 29, 2022 444.54 450.57 444.54 448.70 314,919 -0.41(-0.09%)
Aug 26, 2022 469.50 469.50 447.91 449.11 352,762 -19.05(-4.07%)
Aug 25, 2022 462.48 468.48 456.45 468.16 177,287 +7.76(+1.69%)
Aug 24, 2022 461.36 464.99 459.17 460.40 218,873 +0.38(+0.08%)
Aug 23, 2022 463.63 467.11 457.84 460.01 200,119 -5.29(-1.14%)
Aug 22, 2022 462.81 467.39 459.34 465.31 369,425 -5.52(-1.17%)
Aug 19, 2022 487.07 487.56 470.13 470.83 344,300 -21.15(-4.30%)
Aug 18, 2022 493.95 494.43 490.59 491.98 163,592 -2.47(-0.50%)
Aug 17, 2022 489.83 496.82 485.46 494.44 300,093 -1.11(-0.22%)
Aug 16, 2022 494.05 498.11 487.93 495.56 233,676 -4.93(-0.99%)
Aug 15, 2022 496.92 502.09 494.40 500.49 375,050 +1.89(+0.38%)
Aug 12, 2022 497.36 499.17 491.11 498.60 336,330 +5.50(+1.12%)
Aug 11, 2022 508.65 508.65 492.37 493.10 239,510 -9.59(-1.91%)
Aug 10, 2022 501.10 504.52 494.61 502.69 282,415 +16.87(+3.47%)
Aug 09, 2022 489.28 490.91 483.44 485.82 233,087 -5.78(-1.18%)
Aug 08, 2022 494.58 497.11 488.53 491.60 298,928 +4.56(+0.94%)
Aug 05, 2022 480.60 487.45 479.21 487.04 267,175 -0.57(-0.12%)
Aug 04, 2022 486.54 488.74 479.51 487.61 454,724 +0.42(+0.09%)
Aug 03, 2022 472.89 487.97 469.28 487.19 555,689 +18.30(+3.90%)
Aug 02, 2022 463.81 476.26 463.17 468.89 312,880 +0.81(+0.17%)
Aug 01, 2022 468.19 475.34 466.04 468.08 525,643 -4.40(-0.93%)
Jul 29, 2022 466.29 474.39 465.30 472.48 669,482 +6.92(+1.49%)
Jul 28, 2022 447.71 468.58 444.86 465.56 509,113 +20.93(+4.71%)
Jul 27, 2022 440.39 448.14 439.08 444.63 515,434 +9.89(+2.28%)
Jul 26, 2022 426.33 437.76 424.35 434.74 669,701 +4.34(+1.01%)
Jul 25, 2022 432.72 432.72 424.58 430.40 438,765 -1.40(-0.32%)
Jul 22, 2022 441.71 442.76 428.80 431.80 407,084 -7.43(-1.69%)
Jul 21, 2022 427.19 440.39 425.72 439.23 446,871 +12.91(+3.03%)
Jul 20, 2022 420.67 427.98 417.82 426.32 723,396 +8.07(+1.93%)
Jul 19, 2022 410.75 419.79 410.38 418.25 1,001,140 +13.83(+3.42%)
Jul 18, 2022 416.42 420.04 402.16 404.42 366,425 -6.73(-1.64%)
Jul 15, 2022 409.35 414.78 407.54 411.16 595,862 +8.60(+2.14%)
Jul 14, 2022 400.00 405.14 396.37 402.56 656,690 -3.54(-0.87%)
Jul 13, 2022 404.53 412.58 401.13 406.10 500,624 -6.48(-1.57%)
Jul 12, 2022 423.57 430.09 410.54 412.58 332,330 -11.32(-2.67%)
Jul 11, 2022 422.16 426.98 418.19 423.90 282,653 -2.06(-0.48%)
Jul 08, 2022 424.79 431.60 421.63 425.96 316,185 -1.51(-0.35%)
Jul 07, 2022 417.21 427.76 417.21 427.47 409,909 +9.08(+2.17%)
Jul 06, 2022 417.14 422.01 413.54 418.39 426,113 +4.15(+1.00%)
Jul 05, 2022 405.45 415.08 399.53 414.24 356,335 +4.21(+1.03%)
Jul 01, 2022 403.43 410.05 400.20 410.03 355,650 +5.47(+1.35%)
Jun 30, 2022 402.94 409.94 392.06 404.56 435,950 -3.05(-0.75%)
Jun 29, 2022 405.65 409.49 396.99 407.61 380,433 +2.10(+0.52%)
Jun 28, 2022 421.13 428.77 404.85 405.51 327,637 -16.35(-3.88%)
Jun 27, 2022 427.47 428.72 420.77 421.87 378,409 -2.24(-0.53%)
Jun 24, 2022 412.59 424.95 410.14 424.11 642,651 +15.07(+3.68%)
Jun 23, 2022 398.28 409.93 396.68 409.04 348,129 +15.55(+3.95%)
Jun 22, 2022 388.05 400.12 388.05 393.49 575,458 +0.61(+0.16%)
Jun 21, 2022 387.57 394.72 386.71 392.88 601,206 +13.29(+3.50%)
Jun 17, 2022 377.17 389.02 376.33 379.59 756,517 +0.93(+0.25%)
Jun 16, 2022 377.87 380.94 372.64 378.66 692,181 -11.42(-2.93%)
Jun 15, 2022 389.70 397.01 380.71 390.07 444,492 +6.27(+1.63%)
Jun 14, 2022 385.82 390.63 381.95 383.80 534,951 -1.96(-0.51%)
Jun 13, 2022 389.44 391.02 381.47 385.76 973,692 -16.74(-4.16%)
Jun 10, 2022 411.12 411.12 400.31 402.50 486,897 -16.72(-3.99%)
Jun 09, 2022 425.67 429.13 418.79 419.22 244,021 -8.30(-1.94%)
Jun 08, 2022 433.61 439.26 426.83 427.51 278,300 -10.56(-2.41%)
Jun 07, 2022 425.68 438.57 425.68 438.07 238,280 +7.49(+1.74%)
Jun 06, 2022 435.12 437.94 427.59 430.58 362,030 +0.21(+0.05%)
Jun 03, 2022 435.70 436.56 427.66 430.38 304,038 -12.93(-2.92%)
Jun 02, 2022 425.91 443.60 423.07 443.31 425,129 +19.80(+4.68%)
Jun 01, 2022 417.27 441.50 417.27 423.51 611,810 -10.70(-2.46%)
May 31, 2022 434.77 440.46 430.45 434.20 844,354 -5.71(-1.30%)
May 27, 2022 430.82 440.08 430.82 439.92 550,623 +15.11(+3.56%)
May 26, 2022 412.48 426.57 411.54 424.81 418,827 +15.69(+3.83%)
May 25, 2022 404.96 411.82 402.47 409.13 481,186 +2.15(+0.53%)
May 24, 2022 405.01 409.02 395.70 406.98 402,448 -3.01(-0.74%)
May 23, 2022 411.92 412.42 403.15 409.99 395,098 +0.63(+0.15%)
May 20, 2022 407.05 409.93 399.98 409.36 682,935 +6.89(+1.71%)
May 19, 2022 388.31 405.81 387.73 402.47 838,908 +10.33(+2.63%)
May 18, 2022 392.90 398.38 390.83 392.14 911,530 -8.10(-2.02%)
May 17, 2022 406.33 406.33 390.09 400.24 692,367 +7.61(+1.94%)
May 16, 2022 394.51 396.34 388.66 392.63 710,000 -7.99(-1.99%)
May 13, 2022 388.34 403.32 387.43 400.62 688,623 +19.79(+5.20%)
May 12, 2022 372.84 387.06 372.54 380.84 667,644 +1.59(+0.42%)
May 11, 2022 378.94 392.16 376.62 379.25 802,333 -1.46(-0.38%)
May 10, 2022 380.79 387.01 372.33 380.70 842,178 +9.60(+2.59%)
May 09, 2022 387.17 391.72 368.49 371.10 1,303,519 -25.97(-6.54%)
May 06, 2022 402.02 403.77 386.70 397.07 874,289 -10.22(-2.51%)
May 05, 2022 418.92 419.52 396.70 407.29 791,082 -16.34(-3.86%)
May 04, 2022 422.76 425.23 404.34 423.63 636,255 +0.81(+0.19%)
May 03, 2022 416.06 424.85 415.13 422.82 688,964 +7.99(+1.93%)
May 02, 2022 410.02 417.19 402.27 414.83 760,850 +2.45(+0.59%)
Apr 29, 2022 419.74 423.39 411.70 412.38 647,206 -11.88(-2.80%)
Apr 28, 2022 417.58 429.64 413.60 424.26 629,593 +15.27(+3.73%)
Apr 27, 2022 420.57 426.45 406.59 408.99 804,113 -11.78(-2.80%)
Apr 26, 2022 440.53 452.28 420.18 420.76 820,157 -31.81(-7.03%)
Apr 25, 2022 442.33 454.17 440.93 452.57 740,390 +6.13(+1.37%)
Apr 22, 2022 456.46 462.46 446.08 446.44 493,588 -18.34(-3.95%)
Apr 21, 2022 488.89 489.47 463.57 464.79 430,667 -18.37(-3.80%)
Apr 20, 2022 484.63 487.90 477.05 483.15 392,362 +2.96(+0.62%)
Apr 19, 2022 468.12 481.35 465.06 480.20 478,054 +12.25(+2.62%)
Apr 18, 2022 471.28 474.02 465.00 467.95 306,015 -4.59(-0.97%)
Apr 14, 2022 484.06 486.21 472.16 472.54 449,501 -10.35(-2.14%)
Apr 13, 2022 466.96 484.26 466.96 482.89 487,046 +12.69(+2.70%)
Apr 12, 2022 478.38 486.48 468.40 470.20 519,246 -5.66(-1.19%)
Apr 11, 2022 491.43 491.43 475.64 475.86 591,855 -19.97(-4.03%)
Apr 08, 2022 500.10 501.09 494.68 495.83 600,781 -3.44(-0.69%)
Apr 07, 2022 493.75 502.12 492.74 499.27 789,062 +3.28(+0.66%)
Apr 06, 2022 496.32 498.96 490.00 495.99 630,908 -6.44(-1.28%)
Apr 05, 2022 505.90 506.32 499.75 502.43 562,563 -6.15(-1.21%)
Apr 04, 2022 507.29 516.63 504.84 508.58 624,524 +3.44(+0.68%)
Apr 01, 2022 494.37 505.40 490.13 505.14 741,609 +12.84(+2.61%)
Mar 31, 2022 502.55 506.80 492.30 492.30 936,691 -7.24(-1.45%)
Mar 30, 2022 500.19 503.24 495.68 499.54 570,299 -6.35(-1.26%)
Mar 29, 2022 506.38 515.21 500.05 505.89 735,809 +8.77(+1.76%)
Mar 28, 2022 483.01 497.13 481.87 497.12 973,392 +17.13(+3.57%)
Mar 25, 2022 488.27 488.48 476.32 479.99 368,089 -5.31(-1.09%)
Mar 24, 2022 483.31 488.50 480.37 485.30 487,833 +4.39(+0.91%)
Mar 23, 2022 493.39 494.74 480.43 480.91 587,155 -18.12(-3.63%)
Mar 22, 2022 501.51 504.08 493.22 499.03 500,078 +2.70(+0.54%)
Mar 21, 2022 503.07 509.05 491.46 496.33 430,986 -13.06(-2.56%)
Mar 18, 2022 489.95 511.74 488.32 509.39 876,565 +21.44(+4.39%)
Mar 17, 2022 476.76 487.96 475.58 487.95 424,815 +5.36(+1.11%)
Mar 16, 2022 469.58 483.21 466.60 482.58 561,057 +21.56(+4.68%)
Mar 15, 2022 455.03 464.30 450.32 461.03 482,053 +13.32(+2.98%)
Mar 14, 2022 450.32 452.20 443.04 447.70 579,187 +0.69(+0.15%)
Mar 11, 2022 459.25 463.39 444.91 447.02 676,840 -8.45(-1.86%)
Mar 10, 2022 467.15 471.03 448.80 455.47 786,054 -22.39(-4.69%)
Mar 09, 2022 469.71 484.83 465.15 477.86 608,386 +21.66(+4.75%)
Mar 08, 2022 458.16 463.67 441.36 456.19 815,705 -1.37(-0.30%)
Mar 07, 2022 486.74 487.09 457.08 457.56 731,454 -29.74(-6.10%)
Mar 04, 2022 494.57 494.57 480.85 487.30 595,237 -9.13(-1.84%)
Mar 03, 2022 505.38 508.09 494.36 496.44 365,850 -3.90(-0.78%)
Mar 02, 2022 495.96 503.95 493.37 500.33 670,114 +10.49(+2.14%)
Mar 01, 2022 491.70 503.18 486.72 489.85 853,531 -1.28(-0.26%)
Feb 28, 2022 494.24 498.48 486.19 491.13 916,829 -11.28(-2.24%)
Feb 25, 2022 500.21 504.21 490.28 502.41 931,209 +4.64(+0.93%)
Feb 24, 2022 481.60 499.25 479.87 497.77 1,517,840 -0.91(-0.18%)
Feb 23, 2022 515.02 519.71 497.03 498.68 686,536 -11.66(-2.28%)
Feb 22, 2022 510.49 521.90 505.14 510.34 609,952 -5.57(-1.08%)
Feb 18, 2022 515.91 0 -4.39(-0.84%)
Feb 17, 2022 524.89 527.50 517.31 520.29 449,667 -10.85(-2.04%)
Feb 16, 2022 531.04 534.60 522.08 531.14 274,731 -2.72(-0.51%)
Feb 15, 2022 532.64 538.31 526.90 533.86 391,308 +13.10(+2.52%)
Feb 14, 2022 520.89 524.12 509.96 520.75 493,118 -1.26(-0.24%)
Feb 11, 2022 533.45 537.62 517.85 522.01 481,723 -10.60(-1.99%)
Feb 10, 2022 536.98 545.70 528.48 532.62 565,483 -15.99(-2.91%)
Feb 09, 2022 525.62 551.34 523.71 548.60 502,276 +14.98(+2.81%)
Feb 08, 2022 516.82 534.47 512.91 533.62 685,645 -4.21(-0.78%)
Feb 07, 2022 539.10 548.14 533.22 537.83 628,790 -4.16(-0.77%)
Feb 04, 2022 525.15 550.32 520.33 542.00 696,910 +14.07(+2.67%)
Feb 03, 2022 527.62 533.68 527.93 676,188 -9.30(-1.73%)
Feb 02, 2022 548.37 548.37 527.06 537.23 649,507 +4.33(+0.81%)
Feb 01, 2022 526.16 533.71 515.02 532.90 911,289 +9.07(+1.73%)
Jan 31, 2022 499.39 524.89 523.83 834,560 +27.35(+5.51%)
Jan 28, 2022 472.41 497.86 466.51 496.48 563,666 +15.97(+3.32%)
Jan 27, 2022 480.02 505.05 477.47 480.52 1,103,427 -0.33(-0.07%)
Jan 26, 2022 491.96 500.64 475.40 480.85 883,936 -0.77(-0.16%)
Jan 25, 2022 483.92 490.21 478.42 481.62 720,067 -13.83(-2.79%)
Jan 24, 2022 478.96 496.69 464.11 495.45 932,766 +6.11(+1.25%)
Jan 21, 2022 501.95 504.15 488.13 489.34 663,466 -14.69(-2.91%)
Jan 20, 2022 508.11 520.48 502.95 504.03 586,531 +2.39(+0.48%)
Jan 19, 2022 510.45 519.86 501.08 501.63 536,936 -3.21(-0.64%)
Jan 18, 2022 501.91 510.89 496.87 504.85 664,094 -9.82(-1.91%)
Jan 14, 2022 514.67 0 -6.52(-1.25%)
Jan 13, 2022 546.23 551.11 518.40 521.18 610,579 -25.08(-4.59%)
Jan 12, 2022 547.83 554.98 542.28 546.27 545,348 +5.63(+1.04%)
Jan 11, 2022 531.78 542.73 526.98 540.64 692,587 +11.20(+2.12%)
Jan 10, 2022 530.05 532.58 516.26 529.44 1,106,544 -9.91(-1.84%)
Jan 07, 2022 550.08 553.19 539.03 539.35 564,585 -10.73(-1.95%)
Jan 06, 2022 549.71 553.03 537.61 550.08 722,102 -3.07(-0.55%)
Jan 05, 2022 576.65 578.26 552.25 553.14 561,267 -24.44(-4.23%)
Jan 04, 2022 591.30 592.42 570.64 577.58 390,760 -4.35(-0.75%)
Jan 03, 2022 600.25 602.99 575.50 581.93 304,496 -16.72(-2.79%)
Dec 31, 2021 597.42 602.14 596.52 598.65 153,397 +0.15(+0.02%)
Dec 30, 2021 602.61 604.40 598.22 598.50 170,579 -2.20(-0.37%)
Dec 29, 2021 602.10 604.87 597.07 600.70 159,535 -0.19(-0.03%)
Dec 28, 2021 606.38 608.88 600.55 600.88 135,088 -3.70(-0.61%)
Dec 27, 2021 601.14 605.75 596.95 604.59 180,286 +7.33(+1.23%)
Dec 23, 2021 595.23 602.47 594.01 597.26 188,048 +6.93(+1.17%)
Dec 22, 2021 581.71 591.59 578.25 590.33 271,849 +9.30(+1.60%)
Dec 21, 2021 572.24 582.01 565.51 581.03 279,294 +15.01(+2.65%)
Dec 20, 2021 566.31 568.95 560.04 566.02 472,875 -10.67(-1.85%)
Dec 17, 2021 578.90 583.16 568.12 576.69 599,563 -4.79(-0.82%)
Dec 16, 2021 593.87 600.88 578.44 581.48 415,321 -7.13(-1.21%)
Dec 15, 2021 580.46 589.07 575.73 588.61 453,843 +11.09(+1.92%)
Dec 14, 2021 599.50 601.74 573.30 577.52 532,813 -29.99(-4.94%)
Dec 13, 2021 612.36 619.47 605.61 607.51 502,009 -6.23(-1.02%)
Dec 10, 2021 612.11 615.90 606.32 613.74 197,131 +8.01(+1.32%)
Dec 09, 2021 629.07 629.07 605.07 605.73 355,208 -25.55(-4.05%)
Dec 08, 2021 621.30 632.16 617.35 631.28 264,685 +8.81(+1.42%)
Dec 07, 2021 607.91 622.64 606.53 622.47 309,443 +28.26(+4.76%)
Dec 06, 2021 591.22 597.88 579.42 594.21 382,092 +4.59(+0.78%)
Dec 03, 2021 618.14 618.99 579.05 589.62 432,932 -25.53(-4.15%)
Dec 02, 2021 602.42 622.36 602.42 615.15 457,268 +12.93(+2.15%)
Dec 01, 2021 624.00 627.48 601.66 602.22 324,642 -12.80(-2.08%)
Nov 30, 2021 624.51 634.99 613.91 615.02 552,556 -15.67(-2.48%)
Nov 29, 2021 620.42 634.56 616.77 630.70 385,691 +23.89(+3.94%)
Nov 26, 2021 616.87 625.32 604.72 606.81 233,601 -21.10(-3.36%)
Nov 24, 2021 613.44 632.66 610.93 627.91 422,283 +10.06(+1.63%)
Nov 23, 2021 621.08 624.29 607.79 617.85 351,451 -4.46(-0.72%)
Nov 22, 2021 641.94 642.88 622.20 622.30 388,322 -19.52(-3.04%)
Nov 19, 2021 649.76 652.46 640.14 641.82 283,492 -8.35(-1.28%)
Nov 18, 2021 653.76 651.39 649.90 650.18 174,726 -0.97(-0.15%)
Nov 17, 2021 660.17 662.46 646.96 651.14 258,807 -8.53(-1.29%)
Nov 16, 2021 645.29 664.27 645.29 659.67 298,779 +13.87(+2.15%)
Nov 15, 2021 639.45 649.44 635.84 645.80 169,818 +8.19(+1.28%)
Nov 12, 2021 629.24 637.76 620.94 637.61 328,855 +11.02(+1.76%)
Nov 11, 2021 631.87 632.91 624.57 626.59 144,971 -0.69(-0.11%)
Nov 10, 2021 633.93 627.28 273,519 -9.56(-1.50%)
Nov 09, 2021 637.99 643.85 633.00 636.84 296,209 -0.97(-0.15%)
Nov 08, 2021 639.39 639.65 629.49 637.81 251,605 +0.46(+0.07%)
Nov 05, 2021 649.45 649.70 636.96 637.35 278,033 -8.13(-1.26%)
Nov 04, 2021 630.68 650.91 630.14 645.47 222,425 +15.62(+2.48%)
Nov 03, 2021 637.99 641.96 623.14 629.86 272,508 -8.46(-1.33%)
Nov 02, 2021 640.92 645.52 637.10 638.31 351,625 -2.71(-0.42%)
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.