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 (%)
Oct 30, 2020 334.24 339.48 332.27 337.76 608,199 +4.20(+1.26%)
Oct 29, 2020 330.12 336.45 324.43 333.56 454,456 +4.64(+1.41%)
Oct 28, 2020 337.91 338.01 327.21 328.92 643,676 -15.66(-4.54%)
Oct 27, 2020 337.53 348.37 336.48 344.58 733,833 +7.09(+2.10%)
Oct 26, 2020 334.04 338.44 333.45 337.49 471,242 -0.96(-0.28%)
Oct 23, 2020 336.00 339.85 335.24 338.45 468,889 +2.82(+0.84%)
Oct 22, 2020 338.28 340.96 334.58 335.63 467,638 -2.30(-0.68%)
Oct 21, 2020 348.00 351.06 337.58 337.93 427,058 -8.26(-2.39%)
Oct 20, 2020 349.25 350.53 345.67 346.19 453,119 -3.96(-1.13%)
Oct 19, 2020 354.53 357.79 349.69 350.15 307,098 -2.84(-0.80%)
Oct 16, 2020 351.06 356.50 350.81 352.99 249,100 +3.85(+1.10%)
Oct 15, 2020 343.07 350.56 341.20 349.13 250,195 +2.49(+0.72%)
Oct 14, 2020 348.44 352.12 344.83 346.64 357,434 -0.90(-0.26%)
Oct 13, 2020 341.09 348.71 340.39 347.54 414,607 +7.08(+2.08%)
Oct 12, 2020 342.51 343.57 338.14 340.46 263,283 +0.30(+0.09%)
Oct 09, 2020 337.21 342.65 335.24 340.17 308,967 +5.73(+1.71%)
Oct 08, 2020 332.09 337.01 330.78 334.44 492,583 +3.47(+1.05%)
Oct 07, 2020 336.14 339.37 330.69 330.97 665,388 -4.93(-1.47%)
Oct 06, 2020 343.22 343.22 333.31 335.91 430,928 -3.27(-0.96%)
Oct 05, 2020 338.75 340.91 336.00 339.18 388,371 +3.04(+0.90%)
Oct 02, 2020 343.40 346.24 335.42 336.14 287,527 -10.99(-3.17%)
Oct 01, 2020 348.77 356.26 345.36 347.13 334,825 +2.66(+0.77%)
Sep 30, 2020 343.31 349.94 341.75 344.46 400,075 +0.72(+0.21%)
Sep 29, 2020 342.63 347.06 341.80 343.74 357,748 +1.51(+0.44%)
Sep 28, 2020 343.94 347.75 337.59 342.23 380,908 +1.46(+0.43%)
Sep 25, 2020 330.67 342.60 329.51 340.77 445,067 +6.60(+1.98%)
Sep 24, 2020 333.98 338.20 330.91 334.17 413,484 +0.64(+0.19%)
Sep 23, 2020 338.35 340.86 333.34 333.53 371,565 -5.58(-1.65%)
Sep 22, 2020 340.89 340.89 331.70 339.11 562,400 -0.47(-0.14%)
Sep 21, 2020 329.05 339.81 327.88 339.59 636,823 +6.54(+1.96%)
Sep 18, 2020 328.90 336.09 328.90 333.05 1,067,456 +4.44(+1.35%)
Sep 17, 2020 327.08 333.31 326.38 328.61 593,349 -3.97(-1.19%)
Sep 16, 2020 336.95 338.72 332.32 332.58 552,295 -1.48(-0.44%)
Sep 15, 2020 334.87 336.73 332.68 334.05 503,345 +3.50(+1.06%)
Sep 14, 2020 332.23 335.13 327.67 330.55 738,756 +3.01(+0.92%)
Sep 11, 2020 333.86 336.00 325.70 327.54 548,021 -3.17(-0.96%)
Sep 10, 2020 337.90 340.92 330.32 330.70 373,806 -5.95(-1.77%)
Sep 09, 2020 334.83 339.99 330.94 336.65 446,598 +8.74(+2.66%)
Sep 08, 2020 327.09 334.27 325.30 327.91 452,976 -8.25(-2.45%)
Sep 04, 2020 347.58 349.50 326.61 336.16 564,076 -11.86(-3.41%)
Sep 03, 2020 362.59 362.83 339.47 348.01 593,764 -17.50(-4.79%)
Sep 02, 2020 366.48 368.82 363.55 365.52 597,281 +0.99(+0.27%)
Sep 01, 2020 361.57 365.81 359.80 364.52 308,826 +4.14(+1.15%)
Aug 31, 2020 362.90 364.39 358.64 360.38 395,394 -0.40(-0.11%)
Aug 28, 2020 359.90 361.52 356.84 360.78 233,564 +3.66(+1.02%)
Aug 27, 2020 359.61 361.73 354.83 357.12 268,943 -1.65(-0.46%)
Aug 26, 2020 352.15 361.09 349.45 358.77 256,267 +5.86(+1.66%)
Aug 25, 2020 351.49 354.26 349.81 352.91 300,304 +1.49(+0.42%)
Aug 24, 2020 355.29 357.01 348.45 351.42 327,803 +0.29(+0.08%)
Aug 21, 2020 356.38 356.74 348.95 351.13 428,598 -4.88(-1.37%)
Aug 20, 2020 355.97 360.29 353.18 356.01 387,903 -2.57(-0.72%)
Aug 19, 2020 353.60 360.54 353.60 358.58 578,102 +5.02(+1.42%)
Aug 18, 2020 349.77 355.53 347.86 353.56 291,118 +4.38(+1.26%)
Aug 17, 2020 345.13 352.43 344.45 349.17 556,048 +5.07(+1.47%)
Aug 14, 2020 348.18 349.35 342.47 344.10 330,718 -3.34(-0.96%)
Aug 13, 2020 342.74 350.92 342.74 347.44 372,591 +5.68(+1.66%)
Aug 12, 2020 342.20 349.08 340.07 341.77 504,871 +4.08(+1.21%)
Aug 11, 2020 339.22 344.78 332.93 337.68 715,176 -3.64(-1.07%)
Aug 10, 2020 348.00 348.55 340.07 341.32 375,045 -7.76(-2.22%)
Aug 07, 2020 357.57 361.27 344.77 349.09 522,759 -9.97(-2.78%)
Aug 06, 2020 351.77 360.75 350.44 359.06 677,296 +7.84(+2.23%)
Aug 05, 2020 350.90 352.20 347.08 351.22 495,751 +0.22(+0.06%)
Aug 04, 2020 358.33 359.04 345.72 351.00 680,175 -7.28(-2.03%)
Aug 03, 2020 366.53 368.79 358.01 358.28 413,942 -3.92(-1.08%)
Jul 31, 2020 363.77 366.02 355.33 362.20 792,962 +1.39(+0.38%)
Jul 30, 2020 362.65 367.73 357.66 360.81 789,000 -8.17(-2.21%)
Jul 29, 2020 361.98 373.38 361.98 368.98 546,329 +6.52(+1.80%)
Jul 28, 2020 380.29 382.94 358.89 362.46 676,135 -17.10(-4.51%)
Jul 27, 2020 371.45 381.79 371.39 379.56 316,580 +8.04(+2.17%)
Jul 24, 2020 369.93 372.89 364.72 371.52 283,801 +0.65(+0.17%)
Jul 23, 2020 379.69 383.88 368.47 370.87 385,030 -4.95(-1.32%)
Jul 22, 2020 372.79 379.66 372.65 375.82 302,038 +1.03(+0.28%)
Jul 21, 2020 376.71 377.33 369.70 374.79 390,548 +0.03(+0.01%)
Jul 20, 2020 366.40 375.47 366.40 374.76 466,207 +9.06(+2.48%)
Jul 17, 2020 358.12 369.18 357.16 365.71 465,770 +9.11(+2.56%)
Jul 16, 2020 359.28 360.22 351.60 356.59 332,569 -5.87(-1.62%)
Jul 15, 2020 359.41 363.99 355.82 362.46 371,219 +6.91(+1.94%)
Jul 14, 2020 350.53 356.14 344.05 355.55 369,814 +5.02(+1.43%)
Jul 13, 2020 360.90 366.67 349.18 350.53 458,233 -6.82(-1.91%)
Jul 10, 2020 361.67 363.68 353.62 357.36 356,879 -4.04(-1.12%)
Jul 09, 2020 358.94 366.04 355.85 361.39 823,618 +4.27(+1.20%)
Jul 08, 2020 344.71 357.28 344.71 357.12 817,143 +17.44(+5.13%)
Jul 07, 2020 336.32 346.52 334.28 339.69 615,197 +1.35(+0.40%)
Jul 06, 2020 334.28 339.93 332.52 338.34 521,436 +8.75(+2.65%)
Jul 02, 2020 331.98 333.06 328.34 329.59 374,111 +1.16(+0.35%)
Jul 01, 2020 322.89 331.20 317.74 328.44 423,698 +6.85(+2.13%)
Jun 30, 2020 315.04 322.71 314.23 321.58 663,229 +7.77(+2.48%)
Jun 29, 2020 321.86 321.86 311.64 313.81 373,772 -6.21(-1.94%)
Jun 26, 2020 327.75 328.77 318.01 320.02 898,219 -9.60(-2.91%)
Jun 25, 2020 316.89 330.48 314.89 329.63 520,449 +13.30(+4.21%)
Jun 24, 2020 320.58 325.58 312.85 316.33 522,118 -6.22(-1.93%)
Jun 23, 2020 329.27 329.27 322.06 322.55 381,851 -2.63(-0.81%)
Jun 22, 2020 320.32 326.74 318.22 325.18 419,327 +3.94(+1.23%)
Jun 19, 2020 323.68 324.43 317.51 321.24 937,354 +3.27(+1.03%)
Jun 18, 2020 313.07 318.37 312.19 317.97 447,178 +4.02(+1.28%)
Jun 17, 2020 313.11 315.54 310.75 313.96 400,137 +2.89(+0.93%)
Jun 16, 2020 318.39 318.87 303.82 311.07 438,559 +0.75(+0.24%)
Jun 15, 2020 303.59 311.51 300.80 310.31 451,036 +1.13(+0.36%)
Jun 12, 2020 298.74 310.41 298.74 309.19 901,022 +20.24(+7.00%)
Jun 11, 2020 314.41 314.41 288.13 288.95 751,114 -30.18(-9.46%)
Jun 10, 2020 315.93 323.10 314.42 319.13 455,228 +3.96(+1.26%)
Jun 09, 2020 317.29 322.63 314.91 315.17 482,524 -3.78(-1.19%)
Jun 08, 2020 313.76 319.54 309.00 318.95 770,407 +0.20(+0.06%)
Jun 05, 2020 300.46 320.90 289.98 318.75 1,235,273 +18.59(+6.19%)
Jun 04, 2020 303.27 309.53 296.13 300.16 754,458 -6.74(-2.20%)
Jun 03, 2020 312.05 314.50 302.38 306.90 885,956 -6.11(-1.95%)
Jun 02, 2020 323.92 323.95 311.62 313.01 719,662 -10.07(-3.12%)
Jun 01, 2020 318.21 325.47 314.49 323.08 486,446 +6.28(+1.98%)
May 29, 2020 313.06 319.36 311.01 316.80 830,954 +5.94(+1.91%)
May 28, 2020 305.49 316.46 302.13 310.85 964,208 +7.23(+2.38%)
May 27, 2020 316.49 317.92 299.68 303.62 973,374 -10.60(-3.37%)
May 26, 2020 332.36 333.49 313.14 314.22 650,066 -11.37(-3.49%)
May 22, 2020 321.99 326.66 318.89 325.58 369,959 +4.45(+1.39%)
May 21, 2020 329.23 331.75 319.66 321.13 442,445 -7.86(-2.39%)
May 20, 2020 329.25 333.85 327.59 328.99 487,279 +3.84(+1.18%)
May 19, 2020 333.31 338.91 325.10 325.16 538,075 -8.88(-2.66%)
May 18, 2020 335.81 340.25 334.00 334.04 460,964 +5.33(+1.62%)
May 15, 2020 327.88 337.20 326.65 328.71 484,766 -0.80(-0.24%)
May 14, 2020 319.82 329.81 319.52 329.51 394,150 +6.85(+2.12%)
May 13, 2020 331.88 333.70 318.40 322.66 609,013 -11.06(-3.31%)
May 12, 2020 336.75 342.90 331.93 333.72 603,185 -0.12(-0.04%)
May 11, 2020 317.65 335.57 316.74 333.85 613,685 +13.14(+4.10%)
May 08, 2020 325.31 327.38 319.18 320.70 430,830 -0.50(-0.16%)
May 07, 2020 323.36 329.36 321.20 321.20 567,344 +3.70(+1.17%)
May 06, 2020 324.95 328.30 315.62 317.50 352,481 -6.82(-2.10%)
May 05, 2020 313.43 327.09 311.57 324.32 585,702 +15.27(+4.94%)
May 04, 2020 305.39 310.18 302.13 309.05 348,762 +1.46(+0.47%)
May 01, 2020 308.59 312.40 304.09 307.59 350,843 -6.79(-2.16%)
Apr 30, 2020 317.77 320.19 310.68 314.38 802,567 -7.40(-2.30%)
Apr 29, 2020 314.19 324.16 309.54 321.78 598,883 +14.94(+4.87%)
Apr 28, 2020 325.91 330.72 299.13 306.84 953,711 -11.97(-3.75%)
Apr 27, 2020 317.06 321.50 314.72 318.81 520,894 +6.46(+2.07%)
Apr 24, 2020 306.43 313.47 300.42 312.35 557,417 +7.16(+2.35%)
Apr 23, 2020 307.71 311.81 303.48 305.19 368,452 -3.06(-0.99%)
Apr 22, 2020 304.48 311.34 302.40 308.24 665,766 +8.94(+2.99%)
Apr 21, 2020 303.46 306.55 296.56 299.30 486,682 -10.22(-3.30%)
Apr 20, 2020 303.39 313.21 298.05 309.52 646,281 +4.59(+1.50%)
Apr 17, 2020 304.76 310.21 301.89 304.94 799,772 +7.48(+2.51%)
Apr 16, 2020 299.54 303.24 294.37 297.46 687,270 -0.21(-0.07%)
Apr 15, 2020 295.55 300.57 288.73 297.67 773,526 -3.64(-1.21%)
Apr 14, 2020 305.45 310.95 300.60 301.31 729,148 +3.74(+1.26%)
Apr 13, 2020 296.85 299.00 292.28 297.57 598,378 -1.12(-0.38%)
Apr 09, 2020 287.39 301.17 287.27 298.70 979,406 +12.99(+4.55%)
Apr 08, 2020 278.79 287.29 275.01 285.71 649,244 +10.67(+3.88%)
Apr 07, 2020 300.07 302.36 275.04 275.04 782,659 -15.78(-5.42%)
Apr 06, 2020 274.52 292.02 269.26 290.81 642,599 +30.65(+11.78%)
Apr 03, 2020 272.12 275.54 259.60 260.16 875,079 -15.75(-5.71%)
Apr 02, 2020 258.40 276.05 255.05 275.91 746,728 +15.10(+5.79%)
Apr 01, 2020 264.95 268.82 255.64 260.81 1,037,167 -17.00(-6.12%)
Mar 31, 2020 284.55 290.25 276.33 277.81 994,767 -4.58(-1.62%)
Mar 30, 2020 267.30 283.33 264.73 282.38 603,949 +17.29(+6.52%)
Mar 27, 2020 273.14 277.29 263.50 265.10 1,017,268 -15.50(-5.52%)
Mar 26, 2020 256.45 284.42 255.84 280.59 1,091,562 +27.01(+10.65%)
Mar 25, 2020 260.62 265.86 247.15 253.59 1,184,703 -9.17(-3.49%)
Mar 24, 2020 230.91 267.01 230.91 262.76 1,031,613 +40.15(+18.03%)
Mar 23, 2020 226.68 233.99 213.26 222.61 1,468,795 -11.08(-4.74%)
Mar 20, 2020 231.03 243.26 229.77 233.69 1,730,708 +5.50(+2.41%)
Mar 19, 2020 216.82 239.00 211.56 228.19 1,243,817 +12.21(+5.65%)
Mar 18, 2020 232.07 239.01 210.21 215.98 1,440,424 -31.68(-12.79%)
Mar 17, 2020 242.66 262.23 240.06 247.66 1,342,883 +10.77(+4.55%)
Mar 16, 2020 241.31 256.54 235.82 236.89 1,728,450 -35.57(-13.06%)
Mar 13, 2020 256.29 274.76 250.54 272.46 1,597,673 +25.68(+10.41%)
Mar 12, 2020 232.79 251.18 223.05 246.78 1,865,418 -5.66(-2.24%)
Mar 11, 2020 258.03 260.93 247.22 252.44 1,283,036 -11.47(-4.35%)
Mar 10, 2020 256.23 263.93 248.59 263.91 1,657,528 +16.02(+6.46%)
Mar 09, 2020 256.87 263.70 247.71 247.90 1,282,087 -26.91(-9.79%)
Mar 06, 2020 279.81 279.89 266.07 274.81 1,091,743 -14.47(-5.00%)
Mar 05, 2020 301.57 302.92 286.18 289.27 803,979 -16.90(-5.52%)
Mar 04, 2020 302.95 308.16 299.96 306.18 869,498 +9.44(+3.18%)
Mar 03, 2020 304.06 309.15 292.27 296.74 889,461 -6.61(-2.18%)
Mar 02, 2020 287.88 303.85 285.79 303.35 1,198,651 +19.31(+6.80%)
Feb 28, 2020 276.64 289.10 272.08 284.04 1,450,179 -1.85(-0.65%)
Feb 27, 2020 285.88 295.56 284.20 285.88 1,007,303 -7.93(-2.70%)
Feb 26, 2020 284.10 298.51 284.10 293.81 821,444 +5.10(+1.77%)
Feb 25, 2020 294.68 296.93 285.60 288.72 885,190 -3.10(-1.06%)
Feb 24, 2020 282.74 294.03 281.29 291.81 1,172,560 -5.34(-1.80%)
Feb 21, 2020 305.13 305.30 291.80 297.15 1,145,935 -12.14(-3.93%)
Feb 20, 2020 317.57 319.83 307.07 309.29 884,482 -9.35(-2.93%)
Feb 19, 2020 315.23 321.82 314.69 318.64 536,416 +4.82(+1.53%)
Feb 18, 2020 308.18 314.60 307.77 313.82 561,911 +4.35(+1.40%)
Feb 14, 2020 300.87 309.77 300.87 309.47 592,852 +8.79(+2.92%)
Feb 13, 2020 294.71 301.46 294.44 300.69 393,569 +5.01(+1.69%)
Feb 12, 2020 295.39 298.41 291.86 295.68 400,397 +4.42(+1.52%)
Feb 11, 2020 290.92 292.21 288.84 291.25 345,148 +2.02(+0.70%)
Feb 10, 2020 284.76 290.11 284.76 289.24 363,611 +3.49(+1.22%)
Feb 07, 2020 283.99 287.43 281.94 285.75 349,165 +0.89(+0.31%)
Feb 06, 2020 284.04 286.17 281.79 284.86 510,579 +1.65(+0.58%)
Feb 05, 2020 292.06 292.10 280.19 283.20 410,128 -5.73(-1.98%)
Feb 04, 2020 285.32 290.82 284.37 288.93 499,706 +8.16(+2.90%)
Feb 03, 2020 275.57 282.59 275.55 280.78 530,671 +6.57(+2.40%)
Jan 31, 2020 280.20 283.10 273.55 274.20 817,464 -6.69(-2.38%)
Jan 30, 2020 270.67 281.19 267.68 280.89 642,142 +10.06(+3.72%)
Jan 29, 2020 268.49 273.19 267.20 270.83 510,341 +3.94(+1.48%)
Jan 28, 2020 263.99 267.77 262.85 266.88 323,949 +4.06(+1.54%)
Jan 27, 2020 259.05 264.32 258.37 262.83 479,655 -2.08(-0.79%)
Jan 24, 2020 269.20 269.60 263.10 264.91 231,074 -2.92(-1.09%)
Jan 23, 2020 266.67 268.75 265.00 267.82 296,262 -0.08(-0.03%)
Jan 22, 2020 268.19 271.92 267.00 267.90 404,759 +1.15(+0.43%)
Jan 21, 2020 266.35 270.25 265.17 266.75 497,202 -1.00(-0.37%)
Jan 17, 2020 267.93 268.57 265.16 267.75 471,947 +1.71(+0.64%)
Jan 16, 2020 261.39 266.07 259.71 266.04 381,929 +7.24(+2.80%)
Jan 15, 2020 255.73 260.16 255.73 258.80 354,435 +2.95(+1.15%)
Jan 14, 2020 260.26 261.92 255.51 255.85 412,337 -5.10(-1.96%)
Jan 13, 2020 255.31 262.25 255.18 260.95 432,838 +6.01(+2.36%)
Jan 10, 2020 257.10 257.47 253.37 254.94 353,439 -2.02(-0.79%)
Jan 09, 2020 258.22 260.61 255.47 256.96 489,899 +1.22(+0.48%)
Jan 08, 2020 252.37 258.31 252.37 255.75 551,057 +3.98(+1.58%)
Jan 07, 2020 250.28 254.59 250.16 251.76 480,174 +18.62(+7.99%)
Jan 06, 2020 248.09 251.51 233.14 233.14 469,940 -17.03(-6.81%)
Jan 03, 2020 251.56 252.89 248.75 250.17 479,034 -5.09(-1.99%)
Jan 02, 2020 249.54 255.27 249.20 255.26 566,307 +7.55(+3.05%)
Dec 31, 2019 246.23 248.14 245.19 247.71 235,452 +1.21(+0.49%)
Dec 30, 2019 249.53 250.49 245.55 246.50 206,180 -2.94(-1.18%)
Dec 27, 2019 250.31 250.67 248.33 249.44 194,699 -0.47(-0.19%)
Dec 26, 2019 249.93 252.19 249.12 249.91 197,349 +0.12(+0.05%)
Dec 24, 2019 248.05 250.59 247.09 249.80 89,532 +1.57(+0.63%)
Dec 23, 2019 251.10 255.48 247.73 248.22 354,137 -0.51(-0.20%)
Dec 20, 2019 250.41 251.36 246.78 248.73 992,152 -0.51(-0.20%)
Dec 19, 2019 246.55 249.73 246.55 249.24 716,137 +2.19(+0.89%)
Dec 18, 2019 249.30 250.38 246.62 247.05 540,164 -0.95(-0.38%)
Dec 17, 2019 252.26 252.26 247.97 248.00 759,519 -2.59(-1.03%)
Dec 16, 2019 251.76 253.68 250.30 250.59 405,183 +1.05(+0.42%)
Dec 13, 2019 248.44 250.44 246.16 249.54 373,868 +0.22(+0.09%)
Dec 12, 2019 250.33 251.38 247.60 249.32 341,106 -0.89(-0.36%)
Dec 11, 2019 251.89 251.89 249.59 250.21 277,847 -0.68(-0.27%)
Dec 10, 2019 253.42 253.42 249.94 250.89 404,907 -1.95(-0.77%)
Dec 09, 2019 255.43 256.18 252.68 252.84 402,664 -2.68(-1.05%)
Dec 06, 2019 252.36 256.66 251.28 255.51 524,374 +5.66(+2.27%)
Dec 05, 2019 249.00 250.50 247.54 249.85 270,940 +1.33(+0.54%)
Dec 04, 2019 245.16 249.27 244.58 248.52 412,962 +4.49(+1.84%)
Dec 03, 2019 242.21 245.16 241.34 244.03 477,989 -2.13(-0.87%)
Dec 02, 2019 249.78 252.10 245.14 246.16 740,893 -2.51(-1.01%)
Nov 29, 2019 247.30 250.17 246.38 248.68 297,885 +0.97(+0.39%)
Nov 27, 2019 250.45 250.46 242.03 247.71 672,899 -1.53(-0.61%)
Nov 26, 2019 253.49 254.83 248.53 249.23 916,265 -4.07(-1.61%)
Nov 25, 2019 248.19 253.84 248.19 253.30 687,226 +5.80(+2.34%)
Nov 22, 2019 246.06 248.21 244.93 247.50 405,657 +2.25(+0.92%)
Nov 21, 2019 247.21 248.80 243.50 245.25 414,809 -0.72(-0.29%)
Nov 20, 2019 246.64 250.76 243.49 245.97 1,045,971 -1.08(-0.44%)
Nov 19, 2019 243.76 247.89 243.66 247.05 641,662 +4.32(+1.78%)
Nov 18, 2019 239.28 242.74 238.88 242.74 503,172 +2.88(+1.20%)
Nov 15, 2019 239.87 240.83 237.32 239.86 585,869 +0.00(+0.00%)
Nov 14, 2019 237.43 239.93 234.91 239.86 549,970 +1.41(+0.59%)
Nov 13, 2019 234.72 239.63 234.54 238.45 303,248 +2.90(+1.23%)
Nov 12, 2019 234.42 237.15 233.74 235.55 449,191 +1.13(+0.48%)
Nov 11, 2019 232.20 236.27 229.69 234.42 222,108 +0.00(+0.00%)
Nov 08, 2019 235.88 236.48 233.31 234.42 386,596 -1.61(-0.68%)
Nov 07, 2019 232.10 236.99 231.66 236.03 528,112 +5.17(+2.24%)
Nov 06, 2019 228.97 230.94 228.22 230.86 372,542 +2.69(+1.18%)
Nov 05, 2019 235.18 236.07 226.18 228.17 614,935 -7.00(-2.98%)
Nov 04, 2019 237.17 238.49 233.05 235.18 476,343 -0.11(-0.05%)
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.