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

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2022 478.25 499.74 475.06 499.40 489,774 +21.15(+4.42%)
Nov 29, 2022 486.54 490.90 476.74 478.25 398,695 -9.48(-1.94%)
Nov 28, 2022 498.88 504.23 485.42 487.73 336,196 -16.03(-3.18%)
Nov 25, 2022 501.28 504.93 497.64 503.76 96,291 +3.45(+0.69%)
Nov 23, 2022 494.86 505.82 491.86 500.31 273,628 +5.98(+1.21%)
Nov 22, 2022 486.56 495.29 484.21 494.33 240,076 +9.15(+1.89%)
Nov 21, 2022 480.35 486.04 476.14 485.18 280,280 +3.01(+0.62%)
Nov 18, 2022 495.13 495.13 472.79 482.17 622,901 -0.77(-0.16%)
Nov 17, 2022 490.28 493.72 479.28 482.94 213,639 -15.85(-3.18%)
Nov 16, 2022 492.32 500.18 487.42 498.79 328,104 +4.12(+0.83%)
Nov 15, 2022 499.04 501.44 491.25 494.67 416,164 +10.60(+2.19%)
Nov 14, 2022 499.53 502.57 483.29 484.07 641,210 -19.80(-3.93%)
Nov 11, 2022 505.38 513.57 500.56 503.87 518,398 +2.63(+0.52%)
Nov 10, 2022 481.76 503.87 481.48 501.24 588,600 +43.83(+9.58%)
Nov 09, 2022 455.70 462.10 452.66 457.41 306,145 -1.50(-0.33%)
Nov 08, 2022 456.05 463.68 450.98 458.91 372,898 +5.60(+1.24%)
Nov 07, 2022 453.56 456.06 446.81 453.31 324,127 +1.25(+0.28%)
Nov 04, 2022 449.99 457.61 443.12 452.05 437,933 +9.57(+2.16%)
Nov 03, 2022 438.39 449.93 436.32 442.48 374,461 -2.54(-0.57%)
Nov 02, 2022 460.24 465.43 444.17 445.02 426,056 -16.03(-3.48%)
Nov 01, 2022 469.29 474.81 457.42 461.04 386,552 +1.20(+0.26%)
Oct 31, 2022 463.00 469.28 459.54 459.85 722,113 -5.31(-1.14%)
Oct 28, 2022 446.80 466.89 446.15 465.15 452,598 +18.68(+4.18%)
Oct 27, 2022 447.00 455.31 443.91 446.47 446,815 +3.55(+0.80%)
Oct 26, 2022 437.43 452.33 436.30 442.92 613,868 +3.12(+0.71%)
Oct 25, 2022 408.32 440.12 408.32 439.80 749,979 +35.57(+8.80%)
Oct 24, 2022 397.88 404.75 389.64 404.23 655,956 +10.46(+2.66%)
Oct 21, 2022 387.10 394.53 380.66 393.76 789,168 +7.67(+1.99%)
Oct 20, 2022 390.06 391.79 382.88 386.09 552,597 -5.03(-1.29%)
Oct 19, 2022 394.07 396.32 387.68 391.12 266,114 -9.58(-2.39%)
Oct 18, 2022 409.48 409.72 397.48 400.71 306,123 +5.49(+1.39%)
Oct 17, 2022 391.07 398.37 391.07 395.21 446,586 +13.97(+3.66%)
Oct 14, 2022 403.95 404.85 379.78 381.25 416,715 -17.03(-4.27%)
Oct 13, 2022 383.37 400.57 377.60 398.27 568,685 +4.35(+1.10%)
Oct 12, 2022 392.41 396.86 387.42 393.93 526,139 +2.26(+0.58%)
Oct 11, 2022 396.89 401.50 386.21 391.67 511,773 -7.43(-1.86%)
Oct 10, 2022 409.30 411.14 395.60 399.10 479,604 -12.67(-3.08%)
Oct 07, 2022 422.86 425.55 408.17 411.77 406,109 -16.49(-3.85%)
Oct 06, 2022 435.50 439.38 428.21 428.26 348,229 -10.62(-2.42%)
Oct 05, 2022 435.59 442.66 432.86 438.88 326,123 -3.31(-0.75%)
Oct 04, 2022 432.13 442.33 430.50 442.19 382,788 +18.91(+4.47%)
Oct 03, 2022 416.70 424.66 412.69 423.28 313,024 +9.60(+2.32%)
Sep 30, 2022 414.01 422.84 413.00 413.68 511,722 -1.40(-0.34%)
Sep 29, 2022 415.00 417.71 412.23 415.08 384,960 -5.81(-1.38%)
Sep 28, 2022 413.40 424.40 409.59 420.89 476,955 +12.00(+2.94%)
Sep 27, 2022 420.62 425.45 405.39 408.89 455,293 -3.79(-0.92%)
Sep 26, 2022 415.15 421.81 410.05 412.67 551,179 -1.54(-0.37%)
Sep 23, 2022 414.33 417.73 407.13 414.21 515,011 -4.67(-1.11%)
Sep 22, 2022 428.75 429.00 413.33 418.88 568,396 -12.24(-2.84%)
Sep 21, 2022 441.37 445.44 431.12 431.12 303,148 -8.04(-1.83%)
Sep 20, 2022 438.67 444.77 434.69 439.16 328,143 -3.54(-0.80%)
Sep 19, 2022 443.13 443.37 433.94 442.70 430,344 -5.20(-1.16%)
Sep 16, 2022 443.39 448.33 437.75 447.90 654,359 +0.48(+0.11%)
Sep 15, 2022 455.42 459.16 444.71 447.42 346,347 -12.67(-2.75%)
Sep 14, 2022 465.99 466.78 452.86 460.09 338,113 -2.61(-0.56%)
Sep 13, 2022 470.71 473.60 461.63 462.70 441,171 -24.32(-4.99%)
Sep 12, 2022 482.38 489.28 482.38 487.02 423,407 +5.21(+1.08%)
Sep 09, 2022 476.66 484.79 475.52 481.82 437,237 +8.20(+1.73%)
Sep 08, 2022 462.75 474.74 461.29 473.62 337,685 +8.44(+1.81%)
Sep 07, 2022 449.13 465.47 448.10 465.18 348,585 +16.30(+3.63%)
Sep 06, 2022 443.98 451.47 441.63 448.88 407,118 +5.62(+1.27%)
Sep 02, 2022 453.33 455.07 441.69 443.26 511,749 -4.87(-1.09%)
Sep 01, 2022 437.42 448.84 432.22 448.13 526,822 +7.52(+1.71%)
Aug 31, 2022 448.75 450.35 440.42 440.60 345,299 -3.73(-0.84%)
Aug 30, 2022 449.31 451.09 440.50 444.33 246,688 -2.90(-0.65%)
Aug 29, 2022 443.09 449.10 443.09 447.23 315,950 -0.41(-0.09%)
Aug 26, 2022 467.97 467.97 446.45 447.65 353,918 -18.99(-4.07%)
Aug 25, 2022 460.96 466.95 454.96 466.63 177,868 +7.74(+1.69%)
Aug 24, 2022 459.86 463.47 457.67 458.90 219,590 +0.38(+0.08%)
Aug 23, 2022 462.11 465.58 456.35 458.51 200,774 -5.28(-1.14%)
Aug 22, 2022 461.30 465.87 457.84 463.79 370,635 -5.50(-1.17%)
Aug 19, 2022 485.49 485.96 468.60 469.29 345,428 -21.08(-4.30%)
Aug 18, 2022 492.34 492.81 488.99 490.37 164,128 -2.46(-0.50%)
Aug 17, 2022 488.23 495.20 483.88 492.83 301,076 -1.11(-0.22%)
Aug 16, 2022 492.44 496.48 486.34 493.94 234,441 -4.91(-0.99%)
Aug 15, 2022 495.29 500.45 492.78 498.85 376,279 +1.88(+0.38%)
Aug 12, 2022 495.73 497.54 489.51 496.97 337,432 +5.48(+1.12%)
Aug 11, 2022 506.99 506.99 490.76 491.49 240,295 -9.56(-1.91%)
Aug 10, 2022 499.46 502.87 493.00 501.05 283,340 +16.82(+3.47%)
Aug 09, 2022 487.69 489.31 481.86 484.23 233,851 -5.76(-1.18%)
Aug 08, 2022 492.97 495.48 486.93 489.99 299,908 +4.54(+0.94%)
Aug 05, 2022 479.03 485.86 477.65 485.45 268,050 -0.57(-0.12%)
Aug 04, 2022 484.95 487.15 477.95 486.02 456,213 +0.42(+0.09%)
Aug 03, 2022 471.35 486.37 467.75 485.60 557,509 +18.24(+3.90%)
Aug 02, 2022 462.30 474.70 461.66 467.36 313,905 +0.81(+0.17%)
Aug 01, 2022 466.66 473.79 464.52 466.55 527,365 -4.38(-0.93%)
Jul 29, 2022 464.77 472.84 463.78 470.94 671,675 +6.90(+1.49%)
Jul 28, 2022 446.25 467.05 443.41 464.04 510,781 +20.86(+4.71%)
Jul 27, 2022 438.95 446.68 437.65 443.18 517,122 +9.86(+2.28%)
Jul 26, 2022 424.94 436.33 422.96 433.32 671,895 +4.32(+1.01%)
Jul 25, 2022 431.31 431.31 423.19 428.99 440,202 -1.40(-0.33%)
Jul 22, 2022 440.27 441.31 427.40 430.39 408,417 -7.41(-1.69%)
Jul 21, 2022 425.79 438.95 424.33 437.80 448,335 +12.87(+3.03%)
Jul 20, 2022 419.30 426.58 416.46 424.93 725,765 +8.04(+1.93%)
Jul 19, 2022 409.40 418.42 409.04 416.89 1,004,419 +13.79(+3.42%)
Jul 18, 2022 415.06 418.67 400.85 403.10 367,625 -6.71(-1.64%)
Jul 15, 2022 408.01 413.43 406.20 409.81 597,813 +8.57(+2.14%)
Jul 14, 2022 398.69 403.82 395.07 401.25 658,841 -3.53(-0.87%)
Jul 13, 2022 403.21 411.23 399.82 404.78 502,264 -6.46(-1.57%)
Jul 12, 2022 422.19 428.69 409.20 411.23 333,419 -11.28(-2.67%)
Jul 11, 2022 420.78 425.59 416.82 422.51 283,579 -2.05(-0.48%)
Jul 08, 2022 423.40 430.19 420.26 424.57 317,221 -1.51(-0.35%)
Jul 07, 2022 415.85 426.36 415.85 426.08 411,252 +9.05(+2.17%)
Jul 06, 2022 415.78 420.64 412.19 417.03 427,509 +4.14(+1.00%)
Jul 05, 2022 404.13 413.72 398.23 412.89 357,503 +4.20(+1.03%)
Jul 01, 2022 402.12 408.71 398.90 408.69 356,815 +5.45(+1.35%)
Jun 30, 2022 401.63 408.60 390.78 403.24 437,378 -3.04(-0.75%)
Jun 29, 2022 404.33 408.15 395.69 406.28 381,679 +2.09(+0.52%)
Jun 28, 2022 419.76 427.37 403.52 404.19 328,710 -16.30(-3.88%)
Jun 27, 2022 426.08 427.32 419.39 420.49 379,648 -2.23(-0.53%)
Jun 24, 2022 411.24 423.56 408.80 422.72 644,756 +15.02(+3.68%)
Jun 23, 2022 396.98 408.59 395.39 407.70 349,270 +15.50(+3.95%)
Jun 22, 2022 386.78 398.81 386.78 392.20 577,343 +0.61(+0.15%)
Jun 21, 2022 386.31 393.43 385.44 391.60 603,175 +13.25(+3.50%)
Jun 17, 2022 375.93 387.75 375.10 378.35 758,995 +0.93(+0.25%)
Jun 16, 2022 376.64 379.70 371.42 377.42 694,448 -11.38(-2.93%)
Jun 15, 2022 388.43 395.71 379.47 388.80 445,948 +6.25(+1.63%)
Jun 14, 2022 384.56 389.35 380.70 382.55 536,703 -1.96(-0.51%)
Jun 13, 2022 388.16 389.74 380.23 384.50 976,882 -16.68(-4.16%)
Jun 10, 2022 409.78 409.78 399.00 401.19 488,492 -16.66(-3.99%)
Jun 09, 2022 424.28 427.73 417.42 417.85 244,821 -8.27(-1.94%)
Jun 08, 2022 432.19 437.83 425.44 426.12 279,211 -10.53(-2.41%)
Jun 07, 2022 424.29 437.14 424.29 436.64 239,060 +7.47(+1.74%)
Jun 06, 2022 433.70 436.51 426.19 429.18 363,216 +0.21(+0.05%)
Jun 03, 2022 434.27 435.14 426.27 428.97 305,033 -12.89(-2.92%)
Jun 02, 2022 424.52 442.15 421.69 441.86 426,522 +19.73(+4.67%)
Jun 01, 2022 415.91 440.06 415.91 422.12 613,814 -10.67(-2.46%)
May 31, 2022 433.36 439.02 429.04 432.79 847,120 -5.69(-1.30%)
May 27, 2022 429.41 438.65 429.41 438.48 552,426 +15.06(+3.56%)
May 26, 2022 411.14 425.18 410.19 423.43 420,199 +15.63(+3.83%)
May 25, 2022 403.64 410.48 401.16 407.79 482,762 +2.14(+0.53%)
May 24, 2022 403.69 407.68 394.41 405.65 403,767 -3.00(-0.74%)
May 23, 2022 410.58 411.08 401.83 408.65 396,392 +0.63(+0.15%)
May 20, 2022 405.72 408.59 398.67 408.02 685,172 +6.87(+1.71%)
May 19, 2022 387.04 404.48 386.46 401.16 841,656 +10.29(+2.63%)
May 18, 2022 391.62 397.08 389.55 390.86 914,516 -8.07(-2.02%)
May 17, 2022 405.00 405.00 388.82 398.94 694,634 +7.58(+1.94%)
May 16, 2022 393.22 395.04 387.39 391.35 712,326 -7.96(-1.99%)
May 13, 2022 387.07 402.01 386.17 399.32 690,878 +19.72(+5.20%)
May 12, 2022 371.62 385.80 371.33 379.59 669,831 +1.59(+0.42%)
May 11, 2022 377.71 390.88 375.39 378.01 804,961 -1.45(-0.38%)
May 10, 2022 379.55 385.75 371.12 379.46 844,937 +9.57(+2.59%)
May 09, 2022 385.90 390.44 367.28 369.89 1,307,789 -25.89(-6.54%)
May 06, 2022 400.70 402.45 385.43 395.78 877,153 -10.19(-2.51%)
May 05, 2022 417.56 418.15 395.41 405.96 793,673 -16.29(-3.86%)
May 04, 2022 421.38 423.84 403.02 422.25 638,339 +0.81(+0.19%)
May 03, 2022 414.70 423.46 413.78 421.44 691,221 +7.96(+1.93%)
May 02, 2022 408.69 415.83 400.95 413.48 763,343 +2.44(+0.59%)
Apr 29, 2022 418.37 422.00 410.36 411.04 649,325 -11.84(-2.80%)
Apr 28, 2022 416.22 428.24 412.25 422.87 631,655 +15.22(+3.73%)
Apr 27, 2022 419.19 425.06 405.26 407.65 806,747 -11.74(-2.80%)
Apr 26, 2022 439.09 450.80 418.80 419.39 822,843 -31.70(-7.03%)
Apr 25, 2022 440.89 452.68 439.49 451.09 742,815 +6.11(+1.37%)
Apr 22, 2022 454.97 460.95 444.62 444.98 495,205 -18.29(-3.95%)
Apr 21, 2022 487.29 487.87 462.06 463.27 432,078 -18.31(-3.80%)
Apr 20, 2022 483.05 486.31 475.50 481.57 393,647 +2.95(+0.62%)
Apr 19, 2022 466.60 479.77 463.54 478.63 479,620 +12.21(+2.62%)
Apr 18, 2022 469.74 472.47 463.48 466.42 307,018 -4.58(-0.97%)
Apr 14, 2022 482.48 484.62 470.62 471.00 450,974 -10.31(-2.14%)
Apr 13, 2022 465.44 482.68 465.44 481.31 488,641 +12.64(+2.70%)
Apr 12, 2022 476.82 484.89 466.87 468.67 520,947 -5.64(-1.19%)
Apr 11, 2022 489.83 489.83 474.09 474.31 593,793 -19.91(-4.03%)
Apr 08, 2022 498.46 499.45 493.06 494.21 602,749 -3.43(-0.69%)
Apr 07, 2022 492.14 500.48 491.13 497.64 791,647 +3.27(+0.66%)
Apr 06, 2022 494.70 497.33 488.40 494.37 632,975 -6.42(-1.28%)
Apr 05, 2022 504.25 504.67 498.12 500.79 564,406 -6.13(-1.21%)
Apr 04, 2022 505.64 514.95 503.19 506.92 626,570 +3.43(+0.68%)
Apr 01, 2022 492.76 503.75 488.53 503.49 744,039 +12.80(+2.61%)
Mar 31, 2022 500.90 505.15 490.69 490.69 939,760 -7.22(-1.45%)
Mar 30, 2022 498.55 501.60 494.06 497.91 572,167 -6.33(-1.26%)
Mar 29, 2022 504.73 513.53 498.42 504.24 738,220 +8.74(+1.76%)
Mar 28, 2022 481.44 495.51 480.29 495.50 976,580 +17.08(+3.57%)
Mar 25, 2022 486.68 486.88 474.76 478.42 369,295 -5.29(-1.09%)
Mar 24, 2022 481.73 486.90 478.80 483.71 489,431 +4.37(+0.91%)
Mar 23, 2022 491.78 493.13 478.86 479.34 589,078 -18.06(-3.63%)
Mar 22, 2022 499.87 502.44 491.61 497.40 501,716 +2.69(+0.54%)
Mar 21, 2022 501.43 507.38 489.86 494.71 432,397 -13.02(-2.56%)
Mar 18, 2022 488.35 510.07 486.72 507.73 879,436 +21.37(+4.39%)
Mar 17, 2022 475.20 486.37 474.03 486.36 426,206 +5.35(+1.11%)
Mar 16, 2022 468.05 481.63 465.07 481.01 562,895 +21.49(+4.68%)
Mar 15, 2022 453.54 462.78 448.85 459.52 483,632 +13.28(+2.98%)
Mar 14, 2022 448.85 450.72 441.59 446.24 581,084 +0.68(+0.15%)
Mar 11, 2022 457.75 461.87 443.46 445.56 679,057 -8.42(-1.85%)
Mar 10, 2022 465.62 469.50 447.34 453.98 788,629 -22.32(-4.69%)
Mar 09, 2022 468.18 483.24 463.64 476.30 610,379 +21.59(+4.75%)
Mar 08, 2022 456.66 462.16 439.92 454.70 818,377 -1.37(-0.30%)
Mar 07, 2022 485.15 485.50 455.59 456.07 733,850 -29.64(-6.10%)
Mar 04, 2022 492.95 492.95 479.28 485.71 597,186 -9.10(-1.84%)
Mar 03, 2022 503.73 506.43 492.75 494.82 367,048 -3.88(-0.78%)
Mar 02, 2022 494.34 502.31 491.76 498.70 672,309 +10.45(+2.14%)
Mar 01, 2022 490.09 501.54 485.13 488.25 856,327 -1.28(-0.26%)
Feb 28, 2022 492.63 496.85 484.60 489.53 919,833 -11.24(-2.24%)
Feb 25, 2022 498.57 502.56 488.68 500.77 934,259 +4.62(+0.93%)
Feb 24, 2022 480.02 497.62 478.31 496.14 1,522,812 -0.91(-0.18%)
Feb 23, 2022 513.34 518.01 495.41 497.05 688,785 -11.62(-2.28%)
Feb 22, 2022 508.83 520.20 503.49 508.67 611,950 -5.55(-1.08%)
Feb 18, 2022 514.22 0 -4.37(-0.84%)
Feb 17, 2022 523.18 525.78 515.62 518.60 451,140 -10.81(-2.04%)
Feb 16, 2022 529.31 532.86 520.38 529.41 275,631 -2.71(-0.51%)
Feb 15, 2022 530.91 536.55 525.18 532.11 392,590 +13.06(+2.52%)
Feb 14, 2022 519.19 522.41 508.29 519.05 494,733 -1.26(-0.24%)
Feb 11, 2022 531.71 535.86 516.16 520.31 483,301 -10.57(-1.99%)
Feb 10, 2022 535.23 543.92 526.76 530.88 567,335 -15.93(-2.91%)
Feb 09, 2022 523.90 549.54 522.00 546.81 503,921 +14.93(+2.81%)
Feb 08, 2022 515.13 532.73 511.24 531.88 687,891 -4.20(-0.78%)
Feb 07, 2022 537.34 546.35 531.48 536.08 630,849 -4.15(-0.77%)
Feb 04, 2022 523.44 548.52 518.63 540.23 699,193 +14.02(+2.67%)
Feb 03, 2022 525.90 531.94 526.20 678,403 -9.27(-1.73%)
Feb 02, 2022 546.58 546.58 525.34 535.47 651,635 +4.32(+0.81%)
Feb 01, 2022 524.44 531.97 513.34 531.16 914,274 +9.04(+1.73%)
Jan 31, 2022 497.76 523.17 522.12 837,294 +27.26(+5.51%)
Jan 28, 2022 470.87 496.24 464.98 494.86 565,512 +15.91(+3.32%)
Jan 27, 2022 478.45 503.40 475.91 478.95 1,107,042 -0.33(-0.07%)
Jan 26, 2022 490.35 499.00 473.85 479.28 886,831 -0.77(-0.16%)
Jan 25, 2022 482.34 488.61 476.86 480.05 722,425 -13.78(-2.79%)
Jan 24, 2022 477.40 495.07 462.60 493.83 935,821 +6.09(+1.25%)
Jan 21, 2022 500.32 502.50 486.54 487.74 665,640 -14.64(-2.91%)
Jan 20, 2022 506.45 518.78 501.31 502.38 588,452 +2.39(+0.48%)
Jan 19, 2022 508.78 518.16 499.44 500.00 538,695 -3.20(-0.64%)
Jan 18, 2022 500.27 509.23 495.24 503.20 666,269 -9.79(-1.91%)
Jan 14, 2022 512.99 0 -6.50(-1.25%)
Jan 13, 2022 544.44 549.31 516.71 519.48 612,579 -25.00(-4.59%)
Jan 12, 2022 546.04 553.17 540.51 544.48 547,134 +5.61(+1.04%)
Jan 11, 2022 530.04 540.96 525.26 538.87 694,855 +11.16(+2.11%)
Jan 10, 2022 528.32 530.84 514.57 527.71 1,110,168 -9.88(-1.84%)
Jan 07, 2022 548.28 551.38 537.27 537.59 566,434 -10.69(-1.95%)
Jan 06, 2022 547.91 551.22 535.85 548.28 724,468 -3.06(-0.55%)
Jan 05, 2022 574.77 576.38 550.45 551.34 563,105 -24.36(-4.23%)
Jan 04, 2022 589.37 590.49 568.78 575.70 392,040 -4.33(-0.75%)
Jan 03, 2022 598.29 601.02 573.62 580.03 305,493 -16.66(-2.79%)
Dec 31, 2021 595.47 600.18 594.57 596.69 153,900 +0.15(+0.02%)
Dec 30, 2021 600.65 602.43 596.26 596.55 171,138 -2.19(-0.37%)
Dec 29, 2021 600.13 602.90 595.12 598.74 160,058 -0.18(-0.03%)
Dec 28, 2021 604.40 606.89 598.59 598.92 135,530 -3.69(-0.61%)
Dec 27, 2021 599.18 603.77 595.00 602.61 180,876 +7.30(+1.23%)
Dec 23, 2021 593.28 600.50 592.07 595.31 188,664 +6.90(+1.17%)
Dec 22, 2021 579.82 589.66 576.37 588.40 272,740 +9.27(+1.60%)
Dec 21, 2021 570.37 580.11 563.67 579.13 280,209 +14.96(+2.65%)
Dec 20, 2021 564.46 567.10 558.21 564.17 474,424 -10.63(-1.85%)
Dec 17, 2021 577.01 581.26 566.27 574.81 601,527 -4.77(-0.82%)
Dec 16, 2021 591.93 598.91 576.55 579.58 416,681 -7.11(-1.21%)
Dec 15, 2021 578.57 587.15 573.85 586.69 455,329 +11.05(+1.92%)
Dec 14, 2021 597.54 599.77 571.43 575.64 534,558 -29.89(-4.94%)
Dec 13, 2021 610.36 617.45 603.64 605.53 503,653 -6.21(-1.02%)
Dec 10, 2021 610.11 613.89 604.34 611.74 197,777 +7.99(+1.32%)
Dec 09, 2021 627.02 627.02 603.09 603.75 356,372 -25.47(-4.05%)
Dec 08, 2021 619.28 630.10 615.33 629.22 265,552 +8.78(+1.42%)
Dec 07, 2021 605.92 620.61 604.55 620.44 310,457 +28.17(+4.76%)
Dec 06, 2021 589.29 595.92 577.53 592.27 383,344 +4.58(+0.78%)
Dec 03, 2021 616.12 616.97 577.16 587.69 434,351 -25.45(-4.15%)
Dec 02, 2021 600.45 620.33 600.45 613.14 458,766 +12.88(+2.15%)
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.