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

MSCI Inc (NY: MSCI )

477.78 +13.29 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2021 381.38 386.17 369.03 383.65 928,674 +0.07(+0.02%)
Jan 28, 2021 374.08 389.05 368.80 383.58 1,171,401 +1.83(+0.48%)
Jan 27, 2021 387.73 391.77 379.18 381.75 711,608 -10.94(-2.79%)
Jan 26, 2021 394.42 395.74 386.28 392.68 1,015,011 +1.09(+0.28%)
Jan 25, 2021 399.76 402.75 388.36 391.60 691,372 -8.14(-2.04%)
Jan 22, 2021 402.27 404.30 397.75 399.74 418,846 -2.40(-0.60%)
Jan 21, 2021 406.65 409.55 401.98 402.14 424,843 -4.05(-1.00%)
Jan 20, 2021 400.66 410.88 396.77 406.18 506,068 +6.83(+1.71%)
Jan 19, 2021 403.69 404.21 394.44 399.35 877,004 -3.71(-0.92%)
Jan 15, 2021 396.87 404.83 392.13 403.06 841,093 +5.61(+1.41%)
Jan 14, 2021 426.44 428.92 396.76 397.45 837,884 -28.03(-6.59%)
Jan 13, 2021 439.96 440.62 422.74 425.48 426,572 -14.35(-3.26%)
Jan 12, 2021 437.20 442.37 435.89 439.83 403,520 +1.36(+0.31%)
Jan 11, 2021 437.89 441.75 432.74 438.47 286,305 -0.86(-0.20%)
Jan 08, 2021 430.57 440.68 430.56 439.34 314,366 +8.77(+2.04%)
Jan 07, 2021 424.97 433.82 423.40 430.56 403,071 +8.22(+1.95%)
Jan 06, 2021 417.90 426.26 411.38 422.34 443,080 +3.69(+0.88%)
Jan 05, 2021 423.96 427.12 413.88 418.65 329,112 -6.09(-1.43%)
Jan 04, 2021 437.47 441.62 420.63 424.74 420,965 -8.63(-1.99%)
Dec 31, 2020 433.37 433.37 433.37 177,803 +9.26(+2.18%)
Dec 30, 2020 424.28 425.87 421.25 424.11 177,803 +2.35(+0.56%)
Dec 29, 2020 427.78 427.78 420.79 421.76 176,405 -1.75(-0.41%)
Dec 28, 2020 424.81 429.35 417.77 423.51 310,248 +3.80(+0.90%)
Dec 24, 2020 416.41 421.69 416.41 419.71 79,853 +3.72(+0.89%)
Dec 23, 2020 422.18 425.18 416.00 416.00 234,037 -8.69(-2.05%)
Dec 22, 2020 422.66 425.50 418.73 424.68 222,926 +2.46(+0.58%)
Dec 21, 2020 425.69 429.34 414.74 422.22 338,648 -7.78(-1.81%)
Dec 18, 2020 424.26 430.94 422.39 430.00 795,241 +6.10(+1.44%)
Dec 17, 2020 420.14 425.64 417.63 423.90 431,467 +6.74(+1.61%)
Dec 16, 2020 413.96 417.47 410.06 417.17 362,282 +5.67(+1.38%)
Dec 15, 2020 415.57 419.23 411.40 411.50 376,979 +0.10(+0.02%)
Dec 14, 2020 407.55 418.09 407.55 411.40 345,151 +4.30(+1.06%)
Dec 11, 2020 408.52 409.83 403.45 407.11 234,821 -3.04(-0.74%)
Dec 10, 2020 402.05 410.60 399.30 410.14 352,670 +7.74(+1.92%)
Dec 09, 2020 412.40 414.01 399.56 402.40 441,876 -11.43(-2.76%)
Dec 08, 2020 411.06 417.10 409.43 413.83 351,885 +3.48(+0.85%)
Dec 07, 2020 410.95 415.29 407.62 410.36 453,876 +1.08(+0.26%)
Dec 04, 2020 406.94 415.86 406.94 409.28 680,561 +2.34(+0.57%)
Dec 03, 2020 403.93 409.80 403.12 406.94 290,995 +3.05(+0.75%)
Dec 02, 2020 401.87 406.04 400.33 403.89 318,613 +1.61(+0.40%)
Dec 01, 2020 402.14 404.76 396.84 402.28 486,547 +4.93(+1.24%)
Nov 30, 2020 388.68 399.08 388.68 397.35 693,030 +6.96(+1.78%)
Nov 27, 2020 394.16 396.53 389.02 390.39 234,512 -1.65(-0.42%)
Nov 25, 2020 389.07 392.13 384.62 392.04 317,148 +4.18(+1.08%)
Nov 24, 2020 390.15 391.00 384.02 387.86 457,142 -2.26(-0.58%)
Nov 23, 2020 389.98 396.67 386.98 390.12 234,237 +1.62(+0.42%)
Nov 20, 2020 389.60 397.55 388.12 388.50 261,199 -0.48(-0.12%)
Nov 19, 2020 388.20 389.50 384.24 388.98 304,226 +0.81(+0.21%)
Nov 18, 2020 392.08 395.23 387.97 388.16 415,221 -3.58(-0.91%)
Nov 17, 2020 383.36 392.76 381.93 391.74 490,749 +5.86(+1.52%)
Nov 16, 2020 378.05 386.57 372.64 385.88 480,533 +8.91(+2.36%)
Nov 13, 2020 379.05 380.62 375.03 376.97 433,786 -1.03(-0.27%)
Nov 12, 2020 385.17 386.21 376.22 378.00 461,804 -6.56(-1.71%)
Nov 11, 2020 369.74 389.79 369.73 384.56 590,669 +16.66(+4.53%)
Nov 10, 2020 376.41 379.28 361.76 367.90 772,260 -10.31(-2.72%)
Nov 09, 2020 422.28 423.62 378.21 378.21 1,286,214 -29.73(-7.29%)
Nov 06, 2020 404.98 413.62 394.24 407.93 657,949 +3.31(+0.82%)
Nov 05, 2020 387.40 405.58 387.14 404.62 935,532 +18.90(+4.90%)
Nov 04, 2020 359.45 386.88 359.45 385.72 937,416 +27.85(+7.78%)
Nov 03, 2020 349.23 361.20 347.73 357.88 596,991 +12.22(+3.54%)
Nov 02, 2020 343.93 354.31 340.51 345.65 452,010 +6.79(+2.00%)
Oct 30, 2020 335.32 340.58 333.35 338.86 606,225 +4.21(+1.26%)
Oct 29, 2020 331.20 337.54 325.48 334.65 452,981 +4.66(+1.41%)
Oct 28, 2020 339.01 339.11 328.27 329.99 641,587 -15.71(-4.54%)
Oct 27, 2020 338.63 349.51 337.57 345.70 731,451 +7.11(+2.10%)
Oct 26, 2020 335.13 339.54 334.54 338.59 469,713 -0.96(-0.28%)
Oct 23, 2020 337.10 340.95 336.33 339.55 467,367 +2.83(+0.84%)
Oct 22, 2020 339.38 342.07 335.67 336.72 466,120 -2.30(-0.68%)
Oct 21, 2020 349.14 352.21 338.68 339.02 425,672 -8.29(-2.39%)
Oct 20, 2020 350.39 351.68 346.80 347.32 451,648 -3.97(-1.13%)
Oct 19, 2020 355.69 358.96 350.83 351.29 306,101 -2.85(-0.80%)
Oct 16, 2020 352.20 357.66 351.96 354.14 248,292 +3.87(+1.10%)
Oct 15, 2020 344.19 351.70 342.31 350.27 249,383 +2.50(+0.72%)
Oct 14, 2020 349.57 353.26 345.95 347.77 356,274 -0.90(-0.26%)
Oct 13, 2020 342.20 349.85 341.50 348.67 413,261 +7.10(+2.08%)
Oct 12, 2020 343.63 344.69 339.24 341.57 262,429 +0.30(+0.09%)
Oct 09, 2020 338.31 343.76 336.33 341.27 307,965 +5.74(+1.71%)
Oct 08, 2020 333.18 338.11 331.86 335.53 490,985 +3.48(+1.05%)
Oct 07, 2020 337.23 340.48 331.77 332.05 663,228 -4.95(-1.47%)
Oct 06, 2020 344.33 344.33 334.39 337.00 429,530 -3.28(-0.97%)
Oct 05, 2020 339.85 342.02 337.10 340.29 387,111 +3.05(+0.91%)
Oct 02, 2020 344.52 347.37 336.51 337.23 286,594 -11.02(-3.17%)
Oct 01, 2020 349.90 357.42 346.48 348.26 333,739 +2.67(+0.77%)
Sep 30, 2020 344.43 351.07 342.86 345.58 398,777 +0.73(+0.21%)
Sep 29, 2020 343.74 348.19 342.91 344.86 356,587 +1.51(+0.44%)
Sep 28, 2020 345.06 348.88 338.69 343.35 379,672 +1.46(+0.43%)
Sep 25, 2020 331.75 343.71 330.58 341.88 443,622 +6.63(+1.98%)
Sep 24, 2020 335.06 339.31 331.98 335.26 412,142 +0.64(+0.19%)
Sep 23, 2020 339.45 341.97 334.42 334.62 370,359 -5.60(-1.65%)
Sep 22, 2020 342.00 342.00 332.78 340.22 560,575 -0.47(-0.14%)
Sep 21, 2020 330.12 340.91 328.94 340.69 634,757 +6.56(+1.96%)
Sep 18, 2020 329.97 337.19 329.97 334.13 1,063,992 +4.46(+1.35%)
Sep 17, 2020 328.15 334.39 327.44 329.68 591,424 -3.98(-1.19%)
Sep 16, 2020 338.05 339.82 333.41 333.66 550,502 -1.48(-0.44%)
Sep 15, 2020 335.95 337.82 333.76 335.14 501,711 +3.52(+1.06%)
Sep 14, 2020 333.31 336.23 328.74 331.62 736,358 +3.02(+0.92%)
Sep 11, 2020 334.95 337.10 326.76 328.60 546,243 -3.18(-0.96%)
Sep 10, 2020 339.00 342.03 331.39 331.78 372,593 -5.97(-1.77%)
Sep 09, 2020 335.92 341.10 332.02 337.75 445,149 +8.77(+2.66%)
Sep 08, 2020 328.16 335.35 326.36 328.98 451,506 -8.27(-2.45%)
Sep 04, 2020 348.71 350.64 327.67 337.25 562,245 -11.89(-3.41%)
Sep 03, 2020 363.77 364.02 340.57 349.15 591,837 -17.56(-4.79%)
Sep 02, 2020 367.68 370.02 364.73 366.71 595,343 +1.00(+0.27%)
Sep 01, 2020 362.75 367.00 360.97 365.71 307,824 +4.16(+1.15%)
Aug 31, 2020 364.08 365.57 359.81 361.56 394,111 -0.40(-0.11%)
Aug 28, 2020 361.07 362.70 358.00 361.95 232,806 +3.67(+1.02%)
Aug 27, 2020 360.78 362.91 355.99 358.28 268,071 -1.66(-0.46%)
Aug 26, 2020 353.29 362.26 350.59 359.94 255,435 +5.88(+1.66%)
Aug 25, 2020 352.63 355.41 350.95 354.06 299,330 +1.49(+0.42%)
Aug 24, 2020 356.45 358.18 349.58 352.57 326,739 +0.29(+0.08%)
Aug 21, 2020 357.54 357.90 350.09 352.28 427,207 -4.89(-1.37%)
Aug 20, 2020 357.13 361.46 354.33 357.17 386,644 -2.58(-0.72%)
Aug 19, 2020 354.76 361.71 354.76 359.74 576,226 +5.04(+1.42%)
Aug 18, 2020 350.91 356.68 348.99 354.71 290,173 +4.40(+1.26%)
Aug 17, 2020 346.25 353.57 345.57 350.31 554,244 +5.09(+1.47%)
Aug 14, 2020 349.31 350.49 343.59 345.22 329,645 -3.35(-0.96%)
Aug 13, 2020 343.86 352.06 343.86 348.58 371,382 +5.70(+1.66%)
Aug 12, 2020 343.31 350.22 341.18 342.88 503,233 +4.10(+1.21%)
Aug 11, 2020 340.33 345.90 334.01 338.78 712,855 -3.65(-1.07%)
Aug 10, 2020 349.13 349.68 341.18 342.44 373,828 -7.79(-2.22%)
Aug 07, 2020 358.73 362.44 345.89 350.23 521,062 -10.00(-2.78%)
Aug 06, 2020 352.91 361.93 351.58 360.23 675,097 +7.87(+2.23%)
Aug 05, 2020 352.04 353.35 348.21 352.36 494,142 +0.22(+0.06%)
Aug 04, 2020 359.49 360.20 346.84 352.14 677,968 -7.31(-2.03%)
Aug 03, 2020 367.72 369.99 359.18 359.45 412,598 -3.93(-1.08%)
Jul 31, 2020 364.95 367.22 356.49 363.38 790,388 +1.39(+0.38%)
Jul 30, 2020 363.83 368.93 358.83 361.99 786,439 -8.20(-2.21%)
Jul 29, 2020 363.16 374.59 363.16 370.18 544,556 +6.54(+1.80%)
Jul 28, 2020 381.53 384.19 360.06 363.64 673,941 -17.15(-4.51%)
Jul 27, 2020 372.66 383.03 372.60 380.80 315,553 +8.07(+2.17%)
Jul 24, 2020 371.13 374.11 365.91 372.73 282,880 +0.65(+0.17%)
Jul 23, 2020 380.93 385.13 369.67 372.08 383,780 -4.97(-1.32%)
Jul 22, 2020 374.00 380.89 373.87 377.05 301,058 +1.03(+0.27%)
Jul 21, 2020 377.94 378.56 370.91 376.01 389,281 +0.03(+0.01%)
Jul 20, 2020 367.59 376.69 367.59 375.98 464,694 +9.08(+2.48%)
Jul 17, 2020 359.28 370.38 358.32 366.90 464,259 +9.14(+2.56%)
Jul 16, 2020 360.45 361.39 352.75 357.75 331,490 -5.89(-1.62%)
Jul 15, 2020 360.58 365.18 356.98 363.64 370,014 +6.93(+1.94%)
Jul 14, 2020 351.68 357.30 345.17 356.71 368,614 +5.04(+1.43%)
Jul 13, 2020 362.07 367.86 350.31 351.68 456,746 -6.84(-1.91%)
Jul 10, 2020 362.85 364.86 354.77 358.52 355,721 -4.05(-1.12%)
Jul 09, 2020 360.10 367.24 357.01 362.57 820,945 +4.28(+1.20%)
Jul 08, 2020 345.84 358.44 345.84 358.29 814,491 +17.49(+5.13%)
Jul 07, 2020 337.42 347.64 335.37 340.79 613,200 +1.35(+0.40%)
Jul 06, 2020 335.37 341.03 333.60 339.44 519,744 +8.78(+2.65%)
Jul 02, 2020 333.06 334.14 329.41 330.66 372,897 +1.16(+0.35%)
Jul 01, 2020 323.94 332.28 318.78 329.50 422,323 +6.87(+2.13%)
Jun 30, 2020 316.06 323.76 315.25 322.63 661,077 +7.80(+2.48%)
Jun 29, 2020 322.90 322.90 312.66 314.83 372,559 -6.23(-1.94%)
Jun 26, 2020 328.82 329.84 319.05 321.07 895,304 -9.64(-2.91%)
Jun 25, 2020 317.93 331.55 315.92 330.70 518,760 +13.35(+4.21%)
Jun 24, 2020 321.63 326.64 313.87 317.36 520,424 -6.24(-1.93%)
Jun 23, 2020 330.35 330.35 323.11 323.60 380,612 -2.64(-0.81%)
Jun 22, 2020 321.37 327.80 319.26 326.24 417,966 +3.95(+1.23%)
Jun 19, 2020 324.73 325.48 318.54 322.29 934,312 +3.28(+1.03%)
Jun 18, 2020 314.09 319.40 313.21 319.01 445,726 +4.03(+1.28%)
Jun 17, 2020 314.13 316.56 311.76 314.98 398,838 +2.90(+0.93%)
Jun 16, 2020 319.42 319.91 304.81 312.08 437,136 +0.75(+0.24%)
Jun 15, 2020 304.58 312.52 301.78 311.32 449,572 +1.13(+0.36%)
Jun 12, 2020 299.71 311.42 299.71 310.19 898,098 +20.31(+7.00%)
Jun 11, 2020 315.43 315.43 289.07 289.89 748,676 -30.28(-9.46%)
Jun 10, 2020 316.96 324.15 315.44 320.17 453,750 +3.97(+1.26%)
Jun 09, 2020 318.32 323.68 315.94 316.20 480,958 -3.80(-1.19%)
Jun 08, 2020 314.79 320.58 310.01 319.99 767,907 +0.20(+0.06%)
Jun 05, 2020 301.44 321.95 290.92 319.79 1,231,264 +18.65(+6.19%)
Jun 04, 2020 304.26 310.54 297.10 301.14 752,009 -6.77(-2.20%)
Jun 03, 2020 313.06 315.52 303.36 307.90 883,081 -6.13(-1.95%)
Jun 02, 2020 324.97 325.01 312.63 314.03 717,327 -10.10(-3.12%)
Jun 01, 2020 319.25 326.53 315.51 324.13 484,867 +6.30(+1.98%)
May 29, 2020 314.08 320.40 312.02 317.83 828,257 +5.96(+1.91%)
May 28, 2020 306.48 317.49 303.11 311.87 961,079 +7.26(+2.38%)
May 27, 2020 317.52 318.95 300.65 304.61 970,215 -10.63(-3.37%)
May 26, 2020 333.44 334.58 314.16 315.24 647,956 -11.40(-3.49%)
May 22, 2020 323.04 327.73 319.93 326.64 368,758 +4.46(+1.39%)
May 21, 2020 330.30 332.83 320.70 322.18 441,009 -7.89(-2.39%)
May 20, 2020 330.33 334.94 328.65 330.06 485,698 +3.85(+1.18%)
May 19, 2020 334.39 340.01 326.16 326.22 536,329 -8.91(-2.66%)
May 18, 2020 336.91 341.36 335.09 335.13 459,468 +5.35(+1.62%)
May 15, 2020 328.94 338.30 327.72 329.78 483,193 -0.80(-0.24%)
May 14, 2020 320.86 330.89 320.56 330.59 392,871 +6.87(+2.12%)
May 13, 2020 332.96 334.79 319.44 323.71 607,036 -11.09(-3.31%)
May 12, 2020 337.85 344.01 333.01 334.81 601,227 -0.12(-0.04%)
May 11, 2020 318.68 336.66 317.77 334.93 611,693 +13.19(+4.10%)
May 08, 2020 326.37 328.44 320.22 321.75 429,432 -0.50(-0.16%)
May 07, 2020 324.41 330.43 322.25 322.25 565,503 +3.71(+1.17%)
May 06, 2020 326.01 329.37 316.64 318.54 351,337 -6.84(-2.10%)
May 05, 2020 314.45 328.15 312.58 325.37 583,801 +15.32(+4.94%)
May 04, 2020 306.38 311.19 303.11 310.06 347,631 +1.47(+0.48%)
May 01, 2020 309.59 313.41 305.08 308.59 349,704 -6.81(-2.16%)
Apr 30, 2020 318.81 321.24 311.69 315.40 799,963 -7.43(-2.30%)
Apr 29, 2020 315.21 325.22 310.55 322.83 596,939 +14.99(+4.87%)
Apr 28, 2020 326.98 331.80 300.10 307.84 950,615 -12.01(-3.75%)
Apr 27, 2020 318.09 322.55 315.75 319.85 519,204 +6.48(+2.07%)
Apr 24, 2020 307.42 314.49 301.40 313.37 555,608 +7.19(+2.35%)
Apr 23, 2020 308.72 312.82 304.46 306.18 367,257 -3.07(-0.99%)
Apr 22, 2020 305.48 312.35 303.38 309.25 663,606 +8.97(+2.99%)
Apr 21, 2020 304.45 307.55 297.53 300.28 485,103 -10.25(-3.30%)
Apr 20, 2020 304.38 314.23 299.02 310.53 644,184 +4.60(+1.50%)
Apr 17, 2020 305.75 311.22 302.88 305.93 797,177 +7.50(+2.51%)
Apr 16, 2020 300.52 304.22 295.32 298.43 685,040 -0.21(-0.07%)
Apr 15, 2020 296.51 301.55 289.67 298.64 771,016 -3.66(-1.21%)
Apr 14, 2020 306.45 311.97 301.58 302.29 726,782 +3.75(+1.26%)
Apr 13, 2020 297.82 299.97 293.24 298.54 596,436 -1.13(-0.38%)
Apr 09, 2020 288.33 302.15 288.20 299.67 976,228 +13.03(+4.55%)
Apr 08, 2020 279.69 288.23 275.90 286.64 647,137 +10.71(+3.88%)
Apr 07, 2020 301.05 303.34 275.93 275.93 780,119 -15.83(-5.43%)
Apr 06, 2020 275.41 292.98 270.13 291.76 640,514 +30.75(+11.78%)
Apr 03, 2020 273.01 276.43 260.44 261.01 872,239 -15.80(-5.71%)
Apr 02, 2020 259.25 276.94 255.88 276.81 744,304 +15.15(+5.79%)
Apr 01, 2020 265.81 269.69 256.47 261.66 1,033,801 -17.05(-6.12%)
Mar 31, 2020 285.47 291.19 277.23 278.71 991,539 -4.59(-1.62%)
Mar 30, 2020 268.17 284.26 265.59 283.30 601,989 +17.34(+6.52%)
Mar 27, 2020 274.03 278.19 264.36 265.96 1,013,967 -15.55(-5.52%)
Mar 26, 2020 257.29 285.35 256.67 281.51 1,088,019 +27.09(+10.65%)
Mar 25, 2020 261.46 266.72 247.95 254.41 1,180,859 -9.20(-3.49%)
Mar 24, 2020 231.66 267.88 231.66 263.62 1,028,265 +40.28(+18.03%)
Mar 23, 2020 227.42 234.75 213.95 223.34 1,464,028 -11.11(-4.74%)
Mar 20, 2020 231.79 244.06 230.52 234.45 1,725,091 +5.52(+2.41%)
Mar 19, 2020 217.53 239.78 212.24 228.93 1,239,781 +12.25(+5.65%)
Mar 18, 2020 232.83 239.79 210.89 216.68 1,435,749 -31.78(-12.79%)
Mar 17, 2020 243.45 263.08 240.84 248.46 1,338,525 +10.80(+4.55%)
Mar 16, 2020 242.10 257.38 236.59 237.66 1,722,841 -35.69(-13.06%)
Mar 13, 2020 257.12 275.65 251.36 273.35 1,592,488 +25.76(+10.41%)
Mar 12, 2020 233.55 252.00 223.78 247.59 1,859,364 -5.68(-2.24%)
Mar 11, 2020 258.87 261.78 248.03 253.27 1,278,872 -11.51(-4.35%)
Mar 10, 2020 257.07 264.79 249.40 264.77 1,652,149 +16.07(+6.46%)
Mar 09, 2020 257.70 264.56 248.52 248.70 1,277,926 -27.00(-9.79%)
Mar 06, 2020 280.72 280.80 266.93 275.70 1,088,200 -14.52(-5.00%)
Mar 05, 2020 302.55 303.90 287.11 290.22 801,369 -16.96(-5.52%)
Mar 04, 2020 303.93 309.16 300.93 307.17 866,676 +9.47(+3.18%)
Mar 03, 2020 305.05 310.15 293.23 297.70 886,575 -6.64(-2.18%)
Mar 02, 2020 288.82 304.84 286.72 304.34 1,194,761 +19.38(+6.80%)
Feb 28, 2020 277.54 290.04 272.96 284.96 1,445,473 -1.85(-0.65%)
Feb 27, 2020 286.81 296.52 285.12 286.81 1,004,034 -7.96(-2.70%)
Feb 26, 2020 285.03 299.49 285.03 294.77 818,778 +5.11(+1.76%)
Feb 25, 2020 295.64 297.89 286.53 289.66 882,317 -3.10(-1.06%)
Feb 24, 2020 283.66 294.99 282.20 292.76 1,168,754 -5.35(-1.80%)
Feb 21, 2020 306.12 306.30 292.75 298.12 1,142,216 -12.18(-3.93%)
Feb 20, 2020 318.60 320.87 308.07 310.30 881,612 -9.38(-2.93%)
Feb 19, 2020 316.26 322.87 315.72 319.67 534,675 +4.83(+1.53%)
Feb 18, 2020 309.18 315.62 308.78 314.84 560,087 +4.36(+1.40%)
Feb 14, 2020 301.85 310.78 301.85 310.48 590,928 +8.82(+2.92%)
Feb 13, 2020 295.67 302.44 295.40 301.66 392,292 +5.02(+1.69%)
Feb 12, 2020 296.35 299.38 292.81 296.64 399,097 +4.44(+1.52%)
Feb 11, 2020 291.87 293.17 289.78 292.20 344,028 +2.02(+0.70%)
Feb 10, 2020 285.69 291.06 285.69 290.18 362,431 +3.50(+1.22%)
Feb 07, 2020 284.92 288.36 282.86 286.68 348,032 +0.90(+0.31%)
Feb 06, 2020 284.96 287.10 282.71 285.78 508,922 +1.66(+0.58%)
Feb 05, 2020 293.01 293.05 281.10 284.13 408,797 -5.75(-1.98%)
Feb 04, 2020 286.25 291.77 285.30 289.87 498,084 +8.18(+2.90%)
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.