Skip to main content

Intercontinental Exchange (NY: ICE )

136.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 67.15 67.95 66.73 66.74 1,870,332 -0.24(-0.36%)
Apr 27, 2018 67.28 67.40 66.64 66.98 2,066,689 -0.22(-0.33%)
Apr 26, 2018 67.56 67.89 66.70 67.20 2,866,511 -0.23(-0.34%)
Apr 25, 2018 67.19 67.52 66.72 67.43 1,784,441 +0.17(+0.25%)
Apr 24, 2018 68.33 68.51 66.83 67.27 2,345,276 -0.82(-1.20%)
Apr 23, 2018 68.49 68.56 67.67 68.09 1,619,214 -0.41(-0.61%)
Apr 20, 2018 69.03 69.04 68.09 68.50 2,687,774 -0.23(-0.34%)
Apr 19, 2018 68.56 69.15 68.49 68.73 2,896,794 +0.28(+0.40%)
Apr 18, 2018 67.94 68.52 67.85 68.45 2,288,859 +0.82(+1.21%)
Apr 17, 2018 67.74 68.22 67.63 67.63 2,841,011 +0.23(+0.34%)
Apr 16, 2018 67.29 67.79 67.22 67.40 2,974,597 +0.59(+0.88%)
Apr 13, 2018 67.32 67.39 66.43 66.81 2,274,882 +0.07(+0.11%)
Apr 12, 2018 66.06 67.17 65.91 66.74 2,813,069 +0.99(+1.50%)
Apr 11, 2018 66.15 66.55 65.51 65.76 1,870,533 -0.99(-1.49%)
Apr 10, 2018 66.57 67.03 66.19 66.75 2,722,740 +1.46(+2.23%)
Apr 09, 2018 65.57 66.38 65.19 65.29 2,094,205 +0.25(+0.38%)
Apr 06, 2018 66.28 66.42 64.56 65.05 1,990,316 -1.76(-2.63%)
Apr 05, 2018 66.98 67.45 66.76 66.81 2,038,938 +0.13(+0.19%)
Apr 04, 2018 65.88 66.89 65.85 66.68 2,486,419 -0.24(-0.36%)
Apr 03, 2018 65.88 66.98 65.55 66.92 3,394,042 +1.43(+2.18%)
Apr 02, 2018 66.77 67.10 64.29 65.49 3,214,550 -1.31(-1.96%)
Mar 29, 2018 66.80 66.80 66.80 0 +0.99(+1.50%)
Mar 28, 2018 65.99 66.74 65.17 65.81 2,298,387 -0.32(-0.49%)
Mar 27, 2018 67.24 67.76 65.67 66.13 3,420,252 -1.11(-1.64%)
Mar 26, 2018 65.56 67.38 65.34 67.24 3,136,265 +2.47(+3.81%)
Mar 23, 2018 66.44 64.74 64.77 2,684,766 -1.30(-1.97%)
Mar 22, 2018 67.49 67.93 66.01 66.07 2,949,713 -2.11(-3.09%)
Mar 21, 2018 68.74 68.81 67.73 68.18 2,350,952 -0.36(-0.52%)
Mar 20, 2018 68.33 68.83 68.14 68.54 3,208,413 +0.32(+0.47%)
Mar 19, 2018 68.49 68.94 67.87 68.21 3,692,195 -0.43(-0.63%)
Mar 16, 2018 68.45 68.99 68.04 68.65 7,110,770 +0.25(+0.36%)
Mar 15, 2018 68.58 68.68 68.02 68.40 3,894,656 -0.05(-0.07%)
Mar 14, 2018 69.19 69.33 68.17 68.44 3,058,726 -0.47(-0.68%)
Mar 13, 2018 69.74 70.03 68.69 68.91 3,361,318 -0.56(-0.81%)
Mar 12, 2018 69.80 70.05 69.25 69.47 2,427,587 -0.06(-0.08%)
Mar 09, 2018 68.48 69.60 68.40 69.53 1,924,809 +1.31(+1.92%)
Mar 08, 2018 67.57 68.38 67.10 68.22 3,025,355 +0.97(+1.45%)
Mar 07, 2018 67.45 66.29 67.24 1,759,030 -0.09(-0.14%)
Mar 06, 2018 66.90 67.34 66.22 67.34 3,038,163 +0.61(+0.91%)
Mar 05, 2018 65.95 67.01 65.48 66.73 4,454,408 +0.13(+0.19%)
Mar 02, 2018 65.85 66.69 65.50 66.60 2,866,928 +0.44(+0.67%)
Mar 01, 2018 67.06 67.49 65.76 66.16 2,217,163 -0.94(-1.40%)
Feb 28, 2018 67.66 68.25 67.07 67.10 2,274,732 -0.32(-0.48%)
Feb 27, 2018 67.48 68.38 67.37 67.42 2,743,661 -0.10(-0.15%)
Feb 26, 2018 66.76 67.55 66.40 67.52 1,870,471 +0.97(+1.46%)
Feb 23, 2018 66.00 66.69 65.96 66.55 2,072,026 +0.85(+1.30%)
Feb 22, 2018 65.36 65.69 2,816,216 -1.20(-1.80%)
Feb 21, 2018 68.08 66.67 66.89 2,872,656 +0.00(+0.00%)
Feb 20, 2018 66.33 68.40 66.33 66.89 4,567,650 +1.04(+1.58%)
Feb 16, 2018 65.86 65.86 65.86 0 -0.75(-1.13%)
Feb 15, 2018 65.77 66.62 65.48 66.61 3,517,539 +1.36(+2.08%)
Feb 14, 2018 63.19 65.34 63.10 65.25 3,449,931 +1.79(+2.82%)
Feb 13, 2018 62.66 63.53 62.47 63.46 2,750,613 +0.48(+0.76%)
Feb 12, 2018 63.19 63.89 62.59 62.98 4,545,679 +0.14(+0.22%)
Feb 09, 2018 62.07 63.35 61.44 62.85 5,812,243 +1.33(+2.16%)
Feb 08, 2018 64.96 65.06 61.49 61.51 6,314,216 -3.42(-5.26%)
Feb 07, 2018 64.48 65.58 64.48 64.93 4,812,997 -1.42(-2.14%)
Feb 06, 2018 64.42 66.47 63.39 66.35 6,376,422 -0.14(-0.21%)
Feb 05, 2018 67.51 68.27 65.43 66.49 4,416,011 -1.43(-2.11%)
Feb 02, 2018 68.49 69.13 67.79 67.92 2,766,850 -0.75(-1.10%)
Feb 01, 2018 67.95 68.69 67.43 68.68 2,738,690 +0.88(+1.30%)
Jan 31, 2018 67.53 68.48 67.38 67.79 3,728,847 +0.27(+0.39%)
Jan 30, 2018 68.19 68.39 67.53 67.53 3,083,803 -0.88(-1.29%)
Jan 29, 2018 69.31 69.69 68.36 68.41 2,024,959 -0.97(-1.40%)
Jan 26, 2018 68.91 69.38 68.68 69.38 1,394,692 +0.58(+0.84%)
Jan 25, 2018 69.89 69.89 68.62 68.80 2,282,093 -0.44(-0.64%)
Jan 24, 2018 69.78 69.90 68.90 69.25 2,114,442 -0.34(-0.49%)
Jan 23, 2018 69.58 69.75 69.06 69.58 1,799,565 -0.04(-0.05%)
Jan 22, 2018 69.28 69.66 69.17 69.62 1,790,578 +0.21(+0.30%)
Jan 19, 2018 69.28 69.58 68.96 69.41 3,427,483 +0.30(+0.44%)
Jan 18, 2018 68.82 69.40 68.68 69.11 2,323,354 +0.43(+0.63%)
Jan 17, 2018 68.76 68.91 68.33 68.68 2,128,998 +0.20(+0.30%)
Jan 16, 2018 68.85 69.34 68.26 68.47 2,328,520 -0.18(-0.27%)
Jan 12, 2018 68.66 68.66 68.66 0 +0.37(+0.54%)
Jan 11, 2018 68.36 68.50 67.96 68.29 2,372,767 -0.07(-0.11%)
Jan 10, 2018 68.03 68.45 67.72 68.36 2,708,779 +0.38(+0.55%)
Jan 09, 2018 67.25 68.24 67.21 67.99 2,577,905 +0.85(+1.27%)
Jan 08, 2018 66.94 67.34 66.65 67.13 2,126,087 +0.25(+0.37%)
Jan 05, 2018 66.25 66.92 66.06 66.89 2,344,077 +0.55(+0.83%)
Jan 04, 2018 65.10 66.97 64.84 66.33 3,305,653 +1.23(+1.89%)
Jan 03, 2018 64.21 65.44 63.90 65.10 4,697,123 +0.97(+1.52%)
Jan 02, 2018 64.98 64.98 63.86 64.13 3,480,208 -0.65(-1.01%)
Dec 29, 2017 64.78 64.78 64.78 0 +0.04(+0.06%)
Dec 28, 2017 64.60 64.83 64.35 64.75 1,830,844 +0.23(+0.36%)
Dec 27, 2017 64.54 64.68 64.25 64.52 3,272,434 +0.21(+0.33%)
Dec 26, 2017 64.49 64.62 63.98 64.31 1,116,641 -0.19(-0.30%)
Dec 22, 2017 64.66 64.87 64.11 64.50 2,621,906 +0.13(+0.20%)
Dec 21, 2017 64.47 64.76 64.22 64.37 2,221,199 +0.08(+0.13%)
Dec 20, 2017 65.38 65.43 64.10 64.29 3,765,177 -0.96(-1.48%)
Dec 19, 2017 65.65 65.99 65.25 65.25 3,939,739 -0.13(-0.20%)
Dec 18, 2017 64.99 65.51 64.89 65.38 2,817,889 +0.66(+1.02%)
Dec 15, 2017 65.12 65.45 64.65 64.72 4,151,259 +0.16(+0.24%)
Dec 14, 2017 64.78 65.27 64.33 64.56 3,247,976 -0.15(-0.23%)
Dec 13, 2017 65.21 65.51 64.68 64.71 2,186,906 -0.48(-0.73%)
Dec 12, 2017 65.19 65.34 64.83 65.19 2,325,690 +0.36(+0.55%)
Dec 11, 2017 64.96 65.17 64.55 64.83 1,619,568 -0.11(-0.17%)
Dec 08, 2017 64.34 64.94 64.02 64.94 1,805,594 +0.49(+0.77%)
Dec 07, 2017 64.53 64.71 63.45 64.45 2,897,166 -0.32(-0.49%)
Dec 06, 2017 65.03 65.16 64.19 64.77 2,491,547 -0.19(-0.30%)
Dec 05, 2017 65.69 66.21 64.37 64.96 3,753,508 -0.81(-1.23%)
Dec 04, 2017 66.69 66.81 65.50 65.76 3,330,444 -0.22(-0.33%)
Dec 01, 2017 65.32 66.25 65.21 65.98 6,270,566 +0.57(+0.87%)
Nov 30, 2017 64.09 65.74 63.98 65.42 5,310,917 +1.51(+2.36%)
Nov 29, 2017 63.77 64.88 63.50 63.91 3,078,604 +0.41(+0.65%)
Nov 28, 2017 62.33 63.58 62.00 63.49 2,981,332 +1.14(+1.84%)
Nov 27, 2017 62.24 62.46 62.07 62.35 2,224,905 +0.25(+0.40%)
Nov 24, 2017 62.12 62.49 61.96 62.10 1,078,640 +0.16(+0.25%)
Nov 22, 2017 62.72 62.81 61.72 61.95 2,403,782 -0.57(-0.91%)
Nov 21, 2017 62.50 62.68 62.30 62.51 3,803,575 +0.18(+0.29%)
Nov 20, 2017 61.01 62.64 60.89 62.33 3,425,334 +1.36(+2.24%)
Nov 17, 2017 60.50 61.11 60.40 60.97 3,070,916 +0.47(+0.77%)
Nov 16, 2017 60.98 61.23 60.47 60.50 2,740,035 -0.41(-0.68%)
Nov 15, 2017 61.21 61.77 60.84 60.91 2,921,559 -0.70(-1.14%)
Nov 14, 2017 61.11 61.93 60.92 61.62 1,858,581 +0.20(+0.33%)
Nov 13, 2017 60.61 61.58 60.52 61.41 3,147,225 +0.74(+1.22%)
Nov 10, 2017 60.70 60.88 60.39 60.67 1,771,302 +0.06(+0.11%)
Nov 09, 2017 60.09 60.67 59.77 60.61 2,040,068 +0.19(+0.32%)
Nov 08, 2017 59.99 60.77 59.99 60.42 2,505,380 +0.38(+0.63%)
Nov 07, 2017 60.64 61.02 59.86 60.04 2,786,243 -0.57(-0.94%)
Nov 06, 2017 60.76 60.78 60.07 60.61 3,064,906 -0.04(-0.06%)
Nov 03, 2017 62.43 62.52 60.49 60.65 7,843,793 -2.22(-3.54%)
Nov 02, 2017 63.16 63.40 61.57 62.87 6,093,909 +2.24(+3.70%)
Nov 01, 2017 60.61 60.99 60.51 60.63 4,087,006 +0.11(+0.18%)
Oct 31, 2017 59.68 60.57 59.64 60.52 6,102,675 +0.77(+1.29%)
Oct 30, 2017 59.90 60.11 59.70 59.75 3,252,395 -0.20(-0.34%)
Oct 27, 2017 60.42 60.47 59.49 59.95 5,726,369 -0.12(-0.20%)
Oct 26, 2017 60.34 59.85 60.07 4,973,050 -0.27(-0.46%)
Oct 25, 2017 60.05 60.44 59.43 60.34 8,676,345 +0.61(+1.03%)
Oct 24, 2017 60.42 60.46 59.67 59.73 5,012,521 -0.41(-0.69%)
Oct 23, 2017 60.30 60.39 59.90 60.14 6,165,989 -0.39(-0.65%)
Oct 20, 2017 61.63 61.68 60.44 60.54 6,611,257 -0.67(-1.09%)
Oct 19, 2017 61.91 62.07 61.09 61.20 4,857,448 -1.24(-1.98%)
Oct 18, 2017 62.61 62.85 62.15 62.44 2,459,567 +0.03(+0.04%)
Oct 17, 2017 62.81 62.83 62.24 62.41 4,825,257 -0.21(-0.34%)
Oct 16, 2017 63.55 63.59 62.55 62.62 4,231,952 -0.91(-1.43%)
Oct 13, 2017 64.02 64.13 63.46 63.53 2,124,229 -0.48(-0.74%)
Oct 12, 2017 64.11 64.72 63.99 64.01 2,086,337 -0.16(-0.26%)
Oct 11, 2017 63.89 64.18 63.72 64.17 1,505,556 +0.38(+0.59%)
Oct 10, 2017 63.71 64.03 63.36 63.80 1,703,320 +0.20(+0.32%)
Oct 09, 2017 63.26 63.86 63.09 63.59 1,917,687 +0.39(+0.62%)
Oct 06, 2017 65.05 65.22 63.13 63.20 4,733,163 -1.77(-2.72%)
Oct 05, 2017 64.55 65.09 64.22 64.97 2,562,088 +0.46(+0.71%)
Oct 04, 2017 64.02 64.67 63.64 64.51 2,889,316 +0.53(+0.83%)
Oct 03, 2017 63.27 64.09 63.20 63.98 2,275,946 +0.50(+0.79%)
Oct 02, 2017 63.04 63.78 62.90 63.47 2,209,820 +0.58(+0.92%)
Sep 29, 2017 62.63 63.06 62.63 62.90 2,071,963 +0.15(+0.23%)
Sep 28, 2017 62.26 62.81 61.98 62.75 2,185,127 +0.38(+0.60%)
Sep 27, 2017 61.58 62.50 61.58 62.38 2,510,467 +1.04(+1.70%)
Sep 26, 2017 61.46 61.96 61.28 61.33 2,796,821 -0.21(-0.34%)
Sep 25, 2017 61.31 61.56 60.35 61.54 1,821,581 +0.16(+0.25%)
Sep 22, 2017 60.98 61.50 60.98 61.39 2,040,860 +0.20(+0.33%)
Sep 21, 2017 60.87 61.63 60.82 61.19 1,791,509 +0.15(+0.24%)
Sep 20, 2017 60.72 61.23 60.51 61.04 2,334,246 +0.32(+0.53%)
Sep 19, 2017 60.21 60.98 60.14 60.72 2,031,235 +0.61(+1.02%)
Sep 18, 2017 59.83 60.27 59.63 60.11 2,198,906 +0.25(+0.41%)
Sep 15, 2017 60.44 60.70 59.78 59.86 3,854,388 -0.73(-1.21%)
Sep 14, 2017 60.52 60.70 60.22 60.59 1,342,419 +0.15(+0.24%)
Sep 13, 2017 60.32 60.50 60.22 60.44 1,457,651 -0.15(-0.24%)
Sep 12, 2017 59.93 60.65 59.86 60.59 1,439,449 +0.61(+1.02%)
Sep 11, 2017 59.92 60.54 59.86 59.98 2,121,405 +0.34(+0.57%)
Sep 08, 2017 58.86 59.97 58.68 59.64 2,111,398 +0.95(+1.62%)
Sep 07, 2017 59.99 59.99 58.35 58.69 3,069,942 -1.34(-2.24%)
Sep 06, 2017 59.60 60.41 59.54 60.03 3,229,229 +0.75(+1.26%)
Sep 05, 2017 59.38 59.39 58.83 59.29 3,088,541 -0.14(-0.23%)
Sep 01, 2017 59.18 59.66 58.97 59.42 1,542,653 +0.39(+0.66%)
Aug 31, 2017 59.32 59.33 58.91 59.03 1,915,121 -0.15(-0.25%)
Aug 30, 2017 59.14 59.50 59.00 59.18 1,614,427 +0.01(+0.02%)
Aug 29, 2017 59.31 59.33 58.82 59.17 1,371,622 -0.44(-0.74%)
Aug 28, 2017 59.81 59.98 59.44 59.60 1,396,365 -0.10(-0.17%)
Aug 25, 2017 59.31 59.99 59.15 59.71 1,975,627 +0.65(+1.10%)
Aug 24, 2017 59.88 59.94 58.83 59.06 1,660,023 -0.29(-0.49%)
Aug 23, 2017 59.65 59.89 59.32 59.35 1,405,176 -0.44(-0.73%)
Aug 22, 2017 59.09 59.98 58.86 59.79 1,760,197 +0.87(+1.47%)
Aug 21, 2017 58.96 59.12 58.48 58.92 1,771,200 -0.04(-0.06%)
Aug 18, 2017 59.31 59.40 58.95 58.96 2,029,284 -0.51(-0.86%)
Aug 17, 2017 60.33 60.54 59.47 59.47 1,838,507 -0.83(-1.38%)
Aug 16, 2017 60.22 60.64 60.14 60.30 1,786,402 +0.18(+0.30%)
Aug 15, 2017 59.93 60.46 59.88 60.12 1,690,332 +0.43(+0.72%)
Aug 14, 2017 60.12 60.12 59.52 59.69 1,363,445 +0.35(+0.58%)
Aug 11, 2017 59.66 59.72 59.21 59.34 2,265,355 -0.14(-0.23%)
Aug 10, 2017 59.62 60.02 59.38 59.48 3,013,489 -0.52(-0.87%)
Aug 09, 2017 58.67 60.02 58.67 60.00 1,887,659 +1.08(+1.83%)
Aug 08, 2017 58.61 59.06 58.43 58.92 2,521,365 +0.16(+0.28%)
Aug 07, 2017 59.41 59.49 58.75 58.76 2,557,827 -0.41(-0.69%)
Aug 04, 2017 59.83 59.91 58.83 59.17 3,028,150 -0.30(-0.51%)
Aug 03, 2017 58.42 60.20 57.71 59.47 4,475,464 -1.71(-2.79%)
Aug 02, 2017 61.41 61.44 60.92 61.17 1,955,205 -0.24(-0.39%)
Aug 01, 2017 60.96 61.42 60.75 61.41 2,452,562 +0.52(+0.85%)
Jul 31, 2017 60.50 61.07 60.35 60.89 2,282,060 +0.31(+0.51%)
Jul 28, 2017 60.43 60.75 60.07 60.58 1,289,973 +0.22(+0.36%)
Jul 27, 2017 60.51 60.73 59.94 60.36 1,817,173 -0.19(-0.32%)
Jul 26, 2017 60.54 61.10 60.44 60.55 1,795,664 -0.04(-0.06%)
Jul 25, 2017 61.39 61.55 60.58 60.59 1,924,921 -0.34(-0.55%)
Jul 24, 2017 60.68 61.42 60.53 60.93 3,939,990 +0.16(+0.26%)
Jul 21, 2017 60.08 60.94 60.08 60.77 2,501,746 +0.68(+1.12%)
Jul 20, 2017 59.93 60.21 59.84 60.10 2,164,568 +0.11(+0.18%)
Jul 19, 2017 60.20 60.25 59.73 59.99 2,225,797 +0.00(+0.00%)
Jul 18, 2017 59.88 60.10 59.64 59.99 2,205,165 -0.09(-0.15%)
Jul 17, 2017 59.89 60.63 59.71 60.08 2,324,878 +0.25(+0.41%)
Jul 14, 2017 60.57 60.57 59.76 59.83 3,124,065 -1.21(-1.99%)
Jul 13, 2017 60.81 61.46 60.38 61.05 3,464,979 +0.92(+1.53%)
Jul 12, 2017 59.73 60.12 59.50 60.12 2,916,273 +0.41(+0.69%)
Jul 11, 2017 59.85 60.33 59.55 59.71 3,301,801 -0.07(-0.12%)
Jul 10, 2017 60.16 60.27 59.79 59.79 3,408,783 -0.38(-0.64%)
Jul 07, 2017 60.36 60.66 59.94 60.17 2,839,545 -0.05(-0.08%)
Jul 06, 2017 60.40 60.87 60.10 60.22 2,977,138 -0.19(-0.32%)
Jul 05, 2017 60.85 60.99 60.22 60.41 2,946,065 -0.46(-0.75%)
Jul 03, 2017 60.31 61.07 60.20 60.86 2,088,956 +0.69(+1.15%)
Jun 30, 2017 60.16 60.47 59.98 60.17 2,600,201 +0.07(+0.12%)
Jun 29, 2017 60.83 60.91 59.91 60.10 3,133,712 -0.27(-0.45%)
Jun 28, 2017 60.08 60.49 59.70 60.37 4,086,474 +0.69(+1.16%)
Jun 27, 2017 59.16 59.97 58.76 59.68 4,323,473 +0.94(+1.60%)
Jun 26, 2017 58.72 58.90 58.61 58.74 1,755,898 +0.06(+0.11%)
Jun 23, 2017 58.85 58.87 58.50 58.67 2,599,438 +0.12(+0.20%)
Jun 22, 2017 58.54 58.87 58.32 58.55 2,586,230 -0.13(-0.22%)
Jun 21, 2017 58.81 58.87 58.35 58.68 2,545,904 -0.21(-0.36%)
Jun 20, 2017 58.87 59.22 58.84 58.89 1,918,453 -0.23(-0.39%)
Jun 19, 2017 59.09 59.33 58.94 59.12 2,821,000 +0.18(+0.31%)
Jun 16, 2017 58.99 59.09 58.77 58.94 2,521,283 -0.04(-0.06%)
Jun 15, 2017 58.87 59.09 58.56 58.97 1,841,071 -0.05(-0.09%)
Jun 14, 2017 58.42 59.10 58.36 59.03 2,251,281 +0.37(+0.64%)
Jun 13, 2017 58.65 58.96 58.53 58.66 2,557,380 +0.03(+0.05%)
Jun 12, 2017 58.15 58.67 57.93 58.63 3,564,277 +0.42(+0.72%)
Jun 09, 2017 58.08 58.76 57.84 58.21 4,447,405 +0.16(+0.28%)
Jun 08, 2017 58.39 57.71 58.05 4,116,282 +0.15(+0.27%)
Jun 07, 2017 56.01 57.99 56.00 57.89 5,246,321 +1.88(+3.36%)
Jun 06, 2017 55.84 56.23 55.74 56.01 3,746,722 -0.14(-0.24%)
Jun 05, 2017 54.94 56.39 54.84 56.14 4,356,149 +1.26(+2.29%)
Jun 02, 2017 54.87 55.13 54.80 54.89 2,867,911 -0.02(-0.03%)
Jun 01, 2017 55.19 55.21 54.70 54.91 3,052,829 +0.14(+0.25%)
May 31, 2017 55.38 55.38 54.52 54.77 2,978,715 +0.03(+0.05%)
May 30, 2017 54.71 55.00 54.65 54.74 2,177,329 -0.17(-0.31%)
May 26, 2017 54.93 55.28 54.85 54.92 1,479,446 -0.08(-0.15%)
May 25, 2017 54.79 55.23 54.56 55.00 1,668,804 +0.45(+0.83%)
May 24, 2017 54.63 54.71 54.26 54.54 1,596,122 +0.06(+0.12%)
May 23, 2017 54.03 54.66 53.91 54.48 1,797,709 +0.37(+0.69%)
May 22, 2017 54.23 54.33 53.89 54.11 2,066,958 +0.13(+0.24%)
May 19, 2017 53.45 54.26 53.20 53.98 3,317,569 +0.66(+1.25%)
May 18, 2017 52.93 53.52 52.70 53.31 2,482,569 +0.47(+0.90%)
May 17, 2017 53.69 53.54 52.79 52.84 2,850,095 -0.85(-1.58%)
May 16, 2017 54.04 54.04 53.65 53.69 2,060,606 -0.26(-0.49%)
May 15, 2017 53.47 54.09 53.47 53.95 2,357,547 +0.45(+0.85%)
May 12, 2017 53.51 53.86 53.45 53.50 1,830,364 -0.25(-0.47%)
May 11, 2017 53.60 53.85 52.95 53.75 3,218,926 +0.06(+0.12%)
May 10, 2017 53.60 53.72 53.16 53.69 2,685,060 +0.08(+0.15%)
May 09, 2017 53.90 53.90 53.51 53.61 4,105,153 -0.16(-0.30%)
May 08, 2017 54.96 55.18 53.60 53.77 2,749,992 -1.25(-2.27%)
May 05, 2017 55.49 55.51 54.85 55.02 2,365,819 -0.37(-0.67%)
May 04, 2017 55.12 55.50 54.85 55.39 3,613,869 +0.49(+0.90%)
May 03, 2017 54.57 55.53 54.37 54.90 4,277,002 -0.26(-0.48%)
May 02, 2017 55.16 55.29 54.78 55.16 3,959,178 +0.20(+0.36%)
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.