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

Marketaxess Holdings (NQ: MKTX )

259.85 +2.36 (+0.92%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 24, 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 (%)
May 31, 2023 273.59 274.19 266.33 268.12 919,737 -6.41(-2.33%)
May 30, 2023 274.93 277.35 273.46 274.53 360,261 -0.36(-0.13%)
May 26, 2023 270.03 275.04 269.32 274.88 238,057 +4.57(+1.69%)
May 25, 2023 271.98 271.98 267.66 270.32 216,928 -1.49(-0.55%)
May 24, 2023 273.97 274.88 270.75 271.80 219,061 -2.30(-0.84%)
May 23, 2023 279.58 280.32 272.99 274.11 370,226 -7.98(-2.83%)
May 22, 2023 280.99 285.06 279.93 282.09 309,010 +1.98(+0.71%)
May 19, 2023 284.67 284.67 278.34 280.11 521,949 -3.39(-1.19%)
May 18, 2023 283.56 285.32 279.43 283.50 222,071 -1.60(-0.56%)
May 17, 2023 285.70 287.40 282.87 285.10 163,530 -1.77(-0.62%)
May 16, 2023 286.75 288.25 284.32 286.87 289,922 -2.08(-0.72%)
May 15, 2023 294.60 296.48 288.76 288.95 256,581 -5.57(-1.89%)
May 12, 2023 295.99 299.07 293.26 294.52 140,650 -1.00(-0.34%)
May 11, 2023 296.07 298.13 292.36 295.52 187,240 -0.92(-0.31%)
May 10, 2023 297.58 298.98 294.29 296.44 269,223 +1.39(+0.47%)
May 09, 2023 292.94 296.59 292.56 295.05 235,026 +0.98(+0.33%)
May 08, 2023 294.34 295.72 292.44 294.07 229,001 -0.82(-0.28%)
May 05, 2023 293.30 294.98 290.97 294.89 250,732 +3.18(+1.09%)
May 04, 2023 293.07 295.81 288.92 291.71 353,664 -1.44(-0.49%)
May 03, 2023 310.35 310.35 291.86 293.15 519,608 -20.14(-6.43%)
May 02, 2023 310.90 314.43 307.10 313.29 282,552 +1.75(+0.56%)
May 01, 2023 312.40 316.42 310.01 311.55 302,711 -1.06(-0.34%)
Apr 28, 2023 307.32 313.20 305.64 312.61 302,884 +5.12(+1.66%)
Apr 27, 2023 306.55 309.29 296.45 307.49 303,189 +2.57(+0.84%)
Apr 26, 2023 319.09 319.09 302.47 304.92 364,064 -5.12(-1.65%)
Apr 25, 2023 312.37 313.28 306.32 310.04 526,322 -4.33(-1.38%)
Apr 24, 2023 321.18 323.19 312.79 314.37 442,902 -6.72(-2.09%)
Apr 21, 2023 325.88 327.03 320.15 321.09 402,046 -5.59(-1.71%)
Apr 20, 2023 329.30 330.47 324.86 326.68 326,456 -3.05(-0.93%)
Apr 19, 2023 328.32 333.28 326.96 329.73 377,031 -1.01(-0.31%)
Apr 18, 2023 334.31 335.73 328.93 330.74 318,474 -3.29(-0.98%)
Apr 17, 2023 328.64 334.35 328.39 334.03 269,538 +4.11(+1.25%)
Apr 14, 2023 334.33 338.20 328.87 329.92 284,633 -4.42(-1.32%)
Apr 13, 2023 333.57 337.18 331.28 334.33 321,323 +2.86(+0.86%)
Apr 12, 2023 333.99 336.10 328.13 331.48 371,819 -0.77(-0.23%)
Apr 11, 2023 329.62 334.75 327.85 332.24 302,229 +2.62(+0.80%)
Apr 10, 2023 333.75 336.92 327.73 329.62 428,334 -7.45(-2.21%)
Apr 06, 2023 328.53 338.84 326.28 337.07 486,068 +5.45(+1.64%)
Apr 05, 2023 379.75 380.85 329.51 331.62 1,061,453 -53.56(-13.91%)
Apr 04, 2023 381.15 392.54 379.14 385.19 388,268 +3.07(+0.80%)
Apr 03, 2023 381.04 383.62 380.51 382.11 210,318 -2.09(-0.54%)
Mar 31, 2023 382.47 384.90 376.48 384.20 383,400 +3.37(+0.88%)
Mar 30, 2023 380.90 385.57 380.42 380.84 363,964 +3.28(+0.87%)
Mar 29, 2023 378.31 380.52 372.15 377.56 204,167 +1.94(+0.52%)
Mar 28, 2023 375.37 382.94 374.25 375.61 242,421 +1.42(+0.38%)
Mar 27, 2023 380.68 382.94 372.00 374.19 266,134 -4.81(-1.27%)
Mar 24, 2023 374.01 379.01 372.53 379.00 176,072 +2.73(+0.73%)
Mar 23, 2023 371.52 379.15 368.25 376.27 296,141 +5.65(+1.52%)
Mar 22, 2023 377.54 381.37 370.28 370.62 324,942 -6.91(-1.83%)
Mar 21, 2023 382.94 387.46 374.73 377.54 358,500 -2.05(-0.54%)
Mar 20, 2023 382.00 384.84 375.15 379.59 412,330 -3.12(-0.82%)
Mar 17, 2023 381.66 390.08 379.55 382.71 1,399,356 +1.39(+0.37%)
Mar 16, 2023 373.46 383.36 368.58 381.32 565,129 +8.33(+2.23%)
Mar 15, 2023 361.14 374.32 361.58 372.99 615,884 +8.20(+2.25%)
Mar 14, 2023 360.88 365.20 357.54 364.79 423,991 +7.06(+1.97%)
Mar 13, 2023 336.14 361.87 334.89 357.73 630,193 +17.28(+5.08%)
Mar 10, 2023 346.70 353.45 339.31 340.45 381,279 -6.50(-1.87%)
Mar 09, 2023 352.40 354.76 345.11 346.95 237,896 -5.64(-1.60%)
Mar 08, 2023 351.57 355.66 351.46 352.59 191,998 -0.22(-0.06%)
Mar 07, 2023 360.93 361.36 351.20 352.80 305,499 -7.47(-2.07%)
Mar 06, 2023 361.88 368.28 358.89 360.28 291,674 -2.55(-0.70%)
Mar 03, 2023 350.05 363.29 349.83 362.83 356,048 +14.47(+4.15%)
Mar 02, 2023 341.64 349.07 341.03 348.36 206,438 +7.37(+2.16%)
Mar 01, 2023 334.18 340.98 329.67 340.98 301,973 +5.72(+1.70%)
Feb 28, 2023 337.18 340.00 333.95 335.27 471,087 -0.90(-0.27%)
Feb 27, 2023 343.38 346.60 335.99 336.17 274,441 -4.17(-1.23%)
Feb 24, 2023 340.50 348.22 338.70 340.34 262,533 -1.22(-0.36%)
Feb 23, 2023 348.75 348.75 340.50 341.56 187,352 -3.52(-1.02%)
Feb 22, 2023 350.99 352.93 343.54 345.08 199,932 -3.74(-1.07%)
Feb 21, 2023 346.49 352.78 345.66 348.82 235,780 +0.08(+0.02%)
Feb 17, 2023 351.08 354.78 347.56 348.74 237,098 -4.29(-1.22%)
Feb 16, 2023 347.88 355.60 347.22 353.03 241,531 +0.99(+0.28%)
Feb 15, 2023 347.17 353.10 347.17 352.04 197,600 +2.41(+0.69%)
Feb 14, 2023 346.86 352.78 346.86 349.63 155,314 +2.17(+0.62%)
Feb 13, 2023 345.85 349.87 343.55 347.46 253,314 +3.61(+1.05%)
Feb 10, 2023 343.42 346.21 337.82 343.85 345,134 -2.08(-0.60%)
Feb 09, 2023 350.49 352.70 345.08 345.93 299,393 -2.67(-0.77%)
Feb 08, 2023 347.26 350.33 342.92 348.60 279,099 -0.80(-0.23%)
Feb 07, 2023 343.43 351.16 341.38 349.40 328,423 +5.74(+1.67%)
Feb 06, 2023 335.79 346.99 334.64 343.66 373,062 +4.72(+1.39%)
Feb 03, 2023 361.67 362.55 337.80 338.94 724,297 -33.35(-8.96%)
Feb 02, 2023 372.32 381.73 367.71 372.29 376,484 +2.88(+0.78%)
Feb 01, 2023 356.53 369.51 356.31 369.41 357,668 +12.88(+3.61%)
Jan 31, 2023 358.58 361.12 354.99 356.53 781,916 -3.24(-0.90%)
Jan 30, 2023 363.47 364.05 356.41 359.77 387,185 -5.11(-1.40%)
Jan 27, 2023 361.30 368.17 357.10 364.88 321,701 +2.96(+0.82%)
Jan 26, 2023 361.23 362.51 353.84 361.92 503,572 +5.95(+1.67%)
Jan 25, 2023 320.50 357.38 318.54 355.97 855,467 +33.08(+10.25%)
Jan 24, 2023 327.15 328.93 318.04 322.89 442,377 -4.43(-1.35%)
Jan 23, 2023 329.11 330.46 324.19 327.32 271,085 -1.90(-0.58%)
Jan 20, 2023 322.35 330.20 319.43 329.22 276,781 +8.67(+2.71%)
Jan 19, 2023 320.40 325.70 320.25 320.55 232,843 -1.62(-0.50%)
Jan 18, 2023 322.56 325.00 321.07 322.16 231,583 +0.72(+0.23%)
Jan 17, 2023 322.40 326.52 320.06 321.44 332,817 -0.96(-0.30%)
Jan 13, 2023 315.52 323.53 315.52 322.40 294,971 +5.30(+1.67%)
Jan 12, 2023 322.28 322.63 314.82 317.10 344,598 -3.58(-1.12%)
Jan 11, 2023 316.33 320.91 310.67 320.67 350,100 +6.02(+1.91%)
Jan 10, 2023 312.14 315.91 311.46 314.66 310,450 +1.98(+0.63%)
Jan 09, 2023 308.01 317.55 307.23 312.68 594,417 +5.00(+1.62%)
Jan 06, 2023 294.37 308.76 291.92 307.68 473,533 +15.45(+5.29%)
Jan 05, 2023 279.17 292.47 278.75 292.23 476,050 +11.23(+4.00%)
Jan 04, 2023 282.31 285.12 276.69 281.00 235,243 +1.86(+0.67%)
Jan 03, 2023 276.20 280.15 272.20 279.14 203,822 +5.86(+2.14%)
Dec 30, 2022 274.07 276.54 270.28 273.28 127,339 -4.35(-1.57%)
Dec 29, 2022 273.02 279.82 272.99 277.63 110,483 +6.74(+2.49%)
Dec 28, 2022 274.18 275.96 270.33 270.89 142,011 -3.33(-1.21%)
Dec 27, 2022 274.81 275.87 271.97 274.22 164,560 -0.98(-0.36%)
Dec 23, 2022 275.02 276.91 271.66 275.20 248,043 -0.89(-0.32%)
Dec 22, 2022 269.28 276.17 269.12 276.09 320,572 +3.70(+1.36%)
Dec 21, 2022 264.32 273.14 262.56 272.39 389,429 +11.10(+4.25%)
Dec 20, 2022 264.75 264.96 259.61 261.28 223,370 -4.73(-1.78%)
Dec 19, 2022 271.75 274.24 265.45 266.02 345,096 -6.97(-2.55%)
Dec 16, 2022 271.43 275.13 269.38 272.98 610,014 +0.05(+0.02%)
Dec 15, 2022 277.06 278.82 271.91 272.94 352,776 -6.85(-2.45%)
Dec 14, 2022 282.20 287.51 278.90 279.78 315,083 -3.83(-1.35%)
Dec 13, 2022 289.12 289.94 280.10 283.62 420,600 +2.63(+0.94%)
Dec 12, 2022 274.37 282.02 271.37 280.98 434,641 +5.70(+2.07%)
Dec 09, 2022 277.46 279.15 273.26 275.28 279,233 -2.19(-0.79%)
Dec 08, 2022 271.49 279.28 269.81 277.46 371,565 +7.86(+2.92%)
Dec 07, 2022 278.45 281.23 266.30 269.60 399,808 -9.71(-3.48%)
Dec 06, 2022 278.20 282.56 275.92 279.31 473,790 +0.27(+0.09%)
Dec 05, 2022 274.26 281.12 273.01 279.05 579,293 +3.55(+1.29%)
Dec 02, 2022 263.57 275.96 262.71 275.50 465,924 +7.73(+2.89%)
Dec 01, 2022 263.95 271.72 263.18 267.77 438,618 +5.24(+2.00%)
Nov 30, 2022 252.16 263.65 248.84 262.53 602,646 +11.60(+4.62%)
Nov 29, 2022 249.44 254.95 247.69 250.93 199,476 +1.43(+0.57%)
Nov 28, 2022 250.78 251.55 248.96 249.50 170,581 -2.17(-0.86%)
Nov 25, 2022 251.64 252.47 250.15 251.67 64,175 +0.03(+0.01%)
Nov 23, 2022 251.97 253.90 246.98 251.64 179,460 +0.52(+0.21%)
Nov 22, 2022 251.73 252.69 249.24 251.12 187,843 +0.39(+0.16%)
Nov 21, 2022 254.54 257.41 249.39 250.73 217,677 -3.83(-1.50%)
Nov 18, 2022 254.66 257.77 251.91 254.56 290,169 +3.21(+1.28%)
Nov 17, 2022 253.15 254.07 248.06 251.35 225,712 -5.62(-2.19%)
Nov 16, 2022 259.76 259.76 256.33 256.96 262,222 -2.41(-0.93%)
Nov 15, 2022 265.30 265.30 255.16 259.37 267,371 -1.85(-0.71%)
Nov 14, 2022 277.45 277.66 261.09 261.23 564,052 -16.37(-5.90%)
Nov 11, 2022 271.42 278.76 265.16 277.60 518,681 +5.71(+2.10%)
Nov 10, 2022 256.29 271.98 256.29 271.89 692,715 +25.04(+10.14%)
Nov 09, 2022 241.01 249.07 239.70 246.85 604,121 +4.93(+2.04%)
Nov 08, 2022 234.02 245.31 233.25 241.92 526,445 +8.53(+3.65%)
Nov 07, 2022 230.60 233.64 228.83 233.40 225,113 +4.12(+1.80%)
Nov 04, 2022 225.83 230.77 222.80 229.28 628,639 +5.02(+2.24%)
Nov 03, 2022 225.54 227.83 223.40 224.26 274,594 -3.16(-1.39%)
Nov 02, 2022 233.77 234.11 223.79 227.42 450,584 -6.35(-2.72%)
Nov 01, 2022 239.96 241.20 233.74 233.77 317,188 -4.67(-1.96%)
Oct 31, 2022 238.54 240.97 236.18 238.44 282,928 -0.52(-0.22%)
Oct 28, 2022 231.08 240.30 228.16 238.96 485,538 +6.62(+2.85%)
Oct 27, 2022 233.38 237.11 229.41 232.35 377,155 -0.49(-0.21%)
Oct 26, 2022 241.91 241.93 232.58 232.84 499,574 -8.28(-3.43%)
Oct 25, 2022 237.06 242.29 236.85 241.11 785,281 +4.79(+2.03%)
Oct 24, 2022 237.18 239.07 233.36 236.32 295,217 -1.12(-0.47%)
Oct 21, 2022 226.09 237.92 225.40 237.45 382,843 +11.28(+4.99%)
Oct 20, 2022 229.31 233.50 225.19 226.17 344,194 -1.95(-0.85%)
Oct 19, 2022 233.52 239.30 225.74 228.12 452,602 -7.51(-3.19%)
Oct 18, 2022 236.42 237.99 233.03 235.63 396,117 +5.18(+2.25%)
Oct 17, 2022 228.12 232.50 228.12 230.45 276,363 +5.95(+2.65%)
Oct 14, 2022 236.56 238.13 224.06 224.50 283,397 -8.92(-3.82%)
Oct 13, 2022 225.49 234.41 223.48 233.42 279,729 +1.71(+0.74%)
Oct 12, 2022 227.81 234.31 225.31 231.71 280,224 +5.42(+2.40%)
Oct 11, 2022 226.62 229.58 223.41 226.29 341,152 -1.18(-0.52%)
Oct 10, 2022 231.37 231.37 225.88 227.47 266,378 -2.75(-1.19%)
Oct 07, 2022 229.90 230.73 228.00 230.22 284,872 -2.57(-1.10%)
Oct 06, 2022 234.19 235.88 231.53 232.79 235,516 -1.26(-0.54%)
Oct 05, 2022 228.87 235.48 228.01 234.05 345,747 +3.32(+1.44%)
Oct 04, 2022 229.00 231.06 228.48 230.72 294,069 +4.44(+1.96%)
Oct 03, 2022 218.15 226.41 215.44 226.28 420,998 +8.89(+4.09%)
Sep 30, 2022 218.53 223.83 216.20 217.39 423,862 -2.06(-0.94%)
Sep 29, 2022 216.85 221.72 214.37 219.45 376,201 +1.41(+0.65%)
Sep 28, 2022 216.06 220.12 212.45 218.04 284,428 +4.01(+1.87%)
Sep 27, 2022 221.81 222.95 213.35 214.04 216,845 -6.19(-2.81%)
Sep 26, 2022 221.54 224.11 218.66 220.22 242,141 -2.04(-0.92%)
Sep 23, 2022 222.13 224.19 219.86 222.26 320,090 -0.41(-0.18%)
Sep 22, 2022 228.02 228.02 222.41 222.67 351,583 -6.34(-2.77%)
Sep 21, 2022 233.13 237.33 227.91 229.01 346,763 -1.38(-0.60%)
Sep 20, 2022 231.14 232.79 225.96 230.39 440,455 -2.67(-1.14%)
Sep 19, 2022 242.55 243.27 230.92 233.06 549,526 -13.26(-5.38%)
Sep 16, 2022 250.13 254.91 245.65 246.32 1,182,866 -4.60(-1.83%)
Sep 15, 2022 256.15 259.85 248.31 250.92 360,749 -5.98(-2.33%)
Sep 14, 2022 255.50 259.50 252.51 256.90 401,056 +1.36(+0.53%)
Sep 13, 2022 252.51 259.64 249.24 255.54 392,023 -2.43(-0.94%)
Sep 12, 2022 261.40 266.89 257.46 257.98 414,952 -1.86(-0.71%)
Sep 09, 2022 251.99 260.03 250.38 259.83 371,967 +8.78(+3.50%)
Sep 08, 2022 240.37 251.20 237.83 251.05 335,660 +9.01(+3.72%)
Sep 07, 2022 235.87 242.70 230.02 242.04 459,608 +5.02(+2.12%)
Sep 06, 2022 245.08 246.48 236.30 237.02 463,926 -7.16(-2.93%)
Sep 02, 2022 248.02 251.18 243.52 244.18 354,403 -1.38(-0.56%)
Sep 01, 2022 241.55 245.77 234.81 245.56 363,525 +2.67(+1.10%)
Aug 31, 2022 240.99 244.14 238.46 242.89 426,182 +4.49(+1.88%)
Aug 30, 2022 239.36 240.72 234.02 238.40 877,742 +1.48(+0.63%)
Aug 29, 2022 238.61 240.62 236.17 236.92 525,021 -2.41(-1.01%)
Aug 26, 2022 250.90 251.36 239.27 239.33 280,208 -10.79(-4.31%)
Aug 25, 2022 249.28 250.46 246.86 250.12 324,155 +1.91(+0.77%)
Aug 24, 2022 246.13 249.83 244.27 248.20 419,957 +2.23(+0.91%)
Aug 23, 2022 251.39 251.39 245.58 245.98 276,882 -6.18(-2.45%)
Aug 22, 2022 254.04 254.35 250.58 252.15 257,358 -4.14(-1.62%)
Aug 19, 2022 263.63 263.63 255.25 256.29 173,354 -9.99(-3.75%)
Aug 18, 2022 268.27 269.02 264.57 266.28 134,711 -1.68(-0.63%)
Aug 17, 2022 267.51 268.43 260.44 267.96 214,028 -3.19(-1.18%)
Aug 16, 2022 268.00 272.47 265.43 271.15 135,880 +0.92(+0.34%)
Aug 15, 2022 265.95 273.33 264.91 270.24 253,625 +5.59(+2.11%)
Aug 12, 2022 261.98 264.95 260.35 264.65 165,784 +4.76(+1.83%)
Aug 11, 2022 265.56 266.73 259.64 259.89 169,190 -3.65(-1.39%)
Aug 10, 2022 263.76 266.59 261.18 263.54 315,930 +4.40(+1.70%)
Aug 09, 2022 262.74 264.42 255.49 259.15 410,754 -3.60(-1.37%)
Aug 08, 2022 259.90 264.02 258.77 262.74 359,976 +4.57(+1.77%)
Aug 05, 2022 262.21 263.57 256.81 258.17 203,639 -5.08(-1.93%)
Aug 04, 2022 260.30 267.00 258.34 263.25 357,892 +2.97(+1.14%)
Aug 03, 2022 263.86 263.95 253.07 260.28 396,422 -5.28(-1.99%)
Aug 02, 2022 262.82 271.12 261.26 265.56 229,371 +3.02(+1.15%)
Aug 01, 2022 263.00 267.17 259.89 262.54 310,019 -1.34(-0.51%)
Jul 29, 2022 259.94 264.14 258.19 263.88 316,119 +3.30(+1.27%)
Jul 28, 2022 252.72 261.93 250.19 260.58 415,617 +8.93(+3.55%)
Jul 27, 2022 251.53 253.95 249.17 251.65 314,104 +1.81(+0.73%)
Jul 26, 2022 255.52 256.90 249.55 249.84 284,344 -8.13(-3.15%)
Jul 25, 2022 263.88 264.27 255.28 257.97 477,566 -5.97(-2.26%)
Jul 22, 2022 265.86 270.75 262.09 263.94 405,061 +0.17(+0.06%)
Jul 21, 2022 262.09 265.51 255.67 263.77 574,683 +3.18(+1.22%)
Jul 20, 2022 259.72 266.95 254.74 260.60 546,496 -7.14(-2.67%)
Jul 19, 2022 261.63 268.13 257.55 267.74 523,079 +7.62(+2.93%)
Jul 18, 2022 260.77 266.13 258.55 260.12 278,348 +0.34(+0.13%)
Jul 15, 2022 255.24 260.58 253.59 259.78 263,253 +6.11(+2.41%)
Jul 14, 2022 251.22 254.40 248.23 253.67 319,979 +0.82(+0.32%)
Jul 13, 2022 247.01 256.00 245.78 252.85 245,730 +2.72(+1.09%)
Jul 12, 2022 256.90 260.56 249.55 250.13 244,482 -5.06(-1.98%)
Jul 11, 2022 256.80 258.75 254.01 255.19 179,595 -4.14(-1.60%)
Jul 08, 2022 259.73 264.62 257.00 259.33 208,940 -1.43(-0.55%)
Jul 07, 2022 251.70 261.21 251.70 260.76 304,274 +7.75(+3.06%)
Jul 06, 2022 259.64 260.32 251.78 253.02 396,306 -5.01(-1.94%)
Jul 05, 2022 251.38 258.05 247.79 258.03 394,477 +6.82(+2.72%)
Jul 01, 2022 250.94 252.20 243.34 251.20 394,092 +1.72(+0.69%)
Jun 30, 2022 253.26 256.44 248.28 249.49 395,156 -4.37(-1.72%)
Jun 29, 2022 260.07 261.50 252.89 253.85 320,332 -5.01(-1.93%)
Jun 28, 2022 265.59 266.95 253.96 258.86 413,944 -6.21(-2.34%)
Jun 27, 2022 270.99 270.99 263.26 265.07 278,341 -5.50(-2.03%)
Jun 24, 2022 268.42 273.13 265.43 270.57 1,025,640 +4.78(+1.80%)
Jun 23, 2022 263.72 267.60 262.39 265.78 230,012 +3.60(+1.37%)
Jun 22, 2022 258.41 264.89 255.37 262.19 200,859 +3.22(+1.24%)
Jun 21, 2022 260.38 262.38 256.36 258.97 210,969 +1.49(+0.58%)
Jun 17, 2022 262.15 266.30 256.63 257.48 527,753 -4.78(-1.82%)
Jun 16, 2022 257.42 263.32 253.34 262.26 224,871 -0.90(-0.34%)
Jun 15, 2022 263.34 266.93 259.60 263.16 185,856 +1.52(+0.58%)
Jun 14, 2022 261.33 264.48 260.39 261.64 173,589 +0.68(+0.26%)
Jun 13, 2022 259.32 264.07 258.28 260.96 242,710 -5.95(-2.23%)
Jun 10, 2022 262.78 267.82 259.12 266.91 225,341 -0.12(-0.04%)
Jun 09, 2022 274.48 274.48 266.95 267.03 187,845 -6.82(-2.49%)
Jun 08, 2022 275.52 276.40 271.42 273.85 257,791 -3.39(-1.22%)
Jun 07, 2022 271.83 277.96 270.59 277.24 144,530 +2.98(+1.09%)
Jun 06, 2022 276.67 281.43 273.71 274.26 168,829 +2.88(+1.06%)
Jun 03, 2022 278.21 278.21 270.30 271.39 260,136 -8.68(-3.10%)
Jun 02, 2022 271.20 280.31 268.03 280.07 233,318 +10.21(+3.78%)
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.