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

Mstar Small-Cap Ishares ETF (NY: JKJ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2020 142.23 143.53 142.16 142.44 4,383 -5.01(-3.40%)
Apr 29, 2020 145.42 149.68 144.12 147.45 5,957 +6.90(+4.91%)
Apr 28, 2020 141.03 142.64 138.96 140.55 3,697 +2.20(+1.59%)
Apr 27, 2020 132.95 138.35 132.95 138.35 4,550 +5.77(+4.35%)
Apr 24, 2020 131.06 133.29 130.51 132.58 1,600 +1.62(+1.23%)
Apr 23, 2020 130.99 132.90 130.83 130.96 3,988 +1.09(+0.84%)
Apr 22, 2020 129.81 130.31 129.69 129.87 2,518 +1.54(+1.20%)
Apr 21, 2020 126.54 128.55 126.54 128.33 5,459 -3.02(-2.30%)
Apr 20, 2020 133.89 135.58 130.64 131.35 4,501 -2.45(-1.83%)
Apr 17, 2020 133.06 134.43 132.29 133.80 3,500 +5.67(+4.43%)
Apr 16, 2020 128.63 128.63 125.57 128.13 3,930 -0.85(-0.66%)
Apr 15, 2020 129.80 134.49 128.40 128.98 4,154 -6.43(-4.75%)
Apr 14, 2020 136.27 136.69 134.45 135.41 9,883 +2.44(+1.84%)
Apr 13, 2020 139.69 139.69 132.03 132.97 4,702 -4.98(-3.61%)
Apr 09, 2020 132.70 138.84 132.70 137.94 6,700 +5.99(+4.54%)
Apr 08, 2020 128.78 131.95 128.04 131.95 2,700 +5.30(+4.18%)
Apr 07, 2020 131.09 134.83 126.12 126.65 2,556 +1.26(+1.00%)
Apr 06, 2020 117.82 125.39 117.82 125.39 6,014 +11.13(+9.74%)
Apr 03, 2020 116.34 116.34 111.14 114.27 13,400 -4.66(-3.92%)
Apr 02, 2020 116.42 120.23 116.42 118.93 7,239 +1.31(+1.11%)
Apr 01, 2020 116.72 119.59 116.40 117.62 7,231 -7.69(-6.13%)
Mar 31, 2020 127.66 127.66 122.86 125.31 6,712 -0.87(-0.69%)
Mar 30, 2020 124.09 126.17 123.10 126.17 3,379 +2.20(+1.78%)
Mar 27, 2020 122.21 125.50 122.21 123.97 5,700 -4.53(-3.53%)
Mar 26, 2020 121.00 128.98 121.00 128.50 9,960 +7.48(+6.18%)
Mar 25, 2020 117.40 124.23 116.89 121.02 6,176 +2.45(+2.07%)
Mar 24, 2020 118.18 118.61 113.97 118.57 12,097 +11.33(+10.57%)
Mar 23, 2020 110.21 110.21 103.24 107.24 20,147 -2.06(-1.88%)
Mar 20, 2020 116.60 117.27 109.19 109.30 15,200 -7.50(-6.42%)
Mar 19, 2020 107.24 118.91 106.00 116.80 13,498 +7.09(+6.46%)
Mar 18, 2020 113.65 116.70 106.77 109.71 9,355 -11.92(-9.80%)
Mar 17, 2020 116.81 122.21 112.31 121.63 13,120 +9.28(+8.26%)
Mar 16, 2020 122.43 123.77 112.35 112.35 18,189 -20.50(-15.43%)
Mar 13, 2020 130.37 132.85 122.77 132.85 8,700 +8.29(+6.66%)
Mar 12, 2020 131.06 132.61 124.56 124.56 8,243 -15.52(-11.08%)
Mar 11, 2020 145.48 146.48 139.08 140.08 10,150 -10.24(-6.81%)
Mar 10, 2020 151.88 151.88 143.46 150.32 14,948 +4.73(+3.25%)
Mar 09, 2020 150.85 151.00 145.59 145.59 7,218 -16.63(-10.25%)
Mar 06, 2020 163.28 163.28 158.92 162.22 3,100 -3.02(-1.83%)
Mar 05, 2020 167.38 168.26 164.05 165.24 5,734 -6.66(-3.87%)
Mar 04, 2020 168.16 172.00 167.34 171.90 9,236 +5.31(+3.19%)
Mar 03, 2020 169.31 171.82 165.58 166.58 3,699 -2.94(-1.74%)
Mar 02, 2020 164.63 169.53 163.57 169.53 7,101 +5.03(+3.06%)
Feb 28, 2020 163.66 165.45 159.11 164.50 14,500 -3.06(-1.82%)
Feb 27, 2020 169.12 173.15 167.36 167.56 23,455 -6.75(-3.87%)
Feb 26, 2020 177.01 178.10 174.13 174.31 2,866 -1.70(-0.96%)
Feb 25, 2020 182.34 182.34 176.00 176.01 7,186 -6.65(-3.64%)
Feb 24, 2020 186.91 186.91 181.91 182.66 10,704 -5.84(-3.10%)
Feb 21, 2020 188.85 188.85 188.20 188.50 7,500 -1.31(-0.69%)
Feb 20, 2020 188.96 190.27 188.96 189.81 2,571 +0.42(+0.22%)
Feb 19, 2020 189.53 189.83 189.39 189.39 2,684 +0.28(+0.15%)
Feb 18, 2020 190.89 190.89 188.06 189.11 3,524 -0.90(-0.47%)
Feb 14, 2020 190.86 190.86 189.56 190.01 3,400 -0.74(-0.39%)
Feb 13, 2020 190.93 190.93 190.09 190.75 1,233 +0.63(+0.33%)
Feb 12, 2020 190.16 190.28 190.02 190.12 4,742 +1.04(+0.55%)
Feb 11, 2020 187.08 190.14 187.08 189.08 4,409 +1.32(+0.70%)
Feb 10, 2020 184.58 187.81 184.58 187.76 1,725 +0.70(+0.38%)
Feb 07, 2020 187.79 189.20 187.00 187.06 31,300 -2.06(-1.09%)
Feb 06, 2020 190.05 190.05 189.03 189.12 2,634 -0.58(-0.31%)
Feb 05, 2020 188.87 189.98 188.73 189.70 3,973 +2.31(+1.23%)
Feb 04, 2020 187.52 188.14 187.39 187.39 6,231 +2.41(+1.30%)
Feb 03, 2020 182.64 185.34 182.64 184.97 6,470 +1.94(+1.06%)
Jan 31, 2020 185.47 185.47 182.98 183.04 1,700 -3.55(-1.90%)
Jan 30, 2020 185.49 186.59 184.48 186.59 7,659 -0.16(-0.09%)
Jan 29, 2020 189.32 189.32 186.75 186.75 4,241 -0.87(-0.46%)
Jan 28, 2020 186.75 187.83 186.75 187.62 3,671 +1.22(+0.66%)
Jan 27, 2020 183.17 186.96 183.17 186.39 5,720 -1.85(-0.98%)
Jan 24, 2020 192.46 192.46 188.24 188.24 3,200 -2.52(-1.32%)
Jan 23, 2020 189.55 190.76 189.30 190.76 2,208 +0.56(+0.30%)
Jan 22, 2020 190.77 190.78 190.03 190.20 4,636 -0.19(-0.10%)
Jan 21, 2020 193.08 193.08 190.23 190.38 5,407 -1.62(-0.84%)
Jan 17, 2020 194.49 194.49 192.00 192.00 1,700 -0.12(-0.06%)
Jan 16, 2020 191.73 192.12 191.73 192.12 1,458 +2.01(+1.06%)
Jan 15, 2020 190.43 190.67 189.57 190.11 3,544 +0.59(+0.31%)
Jan 14, 2020 188.63 190.11 188.63 189.52 3,826 +0.58(+0.31%)
Jan 13, 2020 188.20 188.93 188.20 188.93 3,454 +1.20(+0.64%)
Jan 10, 2020 188.24 188.49 187.51 187.73 3,800 -0.81(-0.43%)
Jan 09, 2020 189.43 189.43 188.54 188.54 4,601 +0.16(+0.08%)
Jan 08, 2020 188.78 189.10 187.89 188.38 1,544 +0.19(+0.10%)
Jan 07, 2020 187.93 188.58 187.83 188.19 19,634 -0.33(-0.17%)
Jan 06, 2020 187.41 188.84 187.41 188.52 20,894 -0.22(-0.12%)
Jan 03, 2020 186.81 188.84 186.81 188.74 2,000 +0.02(+0.01%)
Jan 02, 2020 188.59 188.72 187.37 188.72 2,677 -0.09(-0.05%)
Dec 31, 2019 189.38 189.38 188.81 188.81 1,500 +0.17(+0.09%)
Dec 30, 2019 188.24 189.09 188.24 188.64 1,594 -0.15(-0.08%)
Dec 27, 2019 188.80 189.11 188.47 188.79 2,600 -0.71(-0.37%)
Dec 26, 2019 188.69 189.50 188.69 189.50 856 +0.46(+0.24%)
Dec 24, 2019 188.79 189.04 188.79 189.04 300 +0.28(+0.15%)
Dec 23, 2019 188.78 188.89 188.68 188.76 1,311 -0.50(-0.26%)
Dec 20, 2019 189.10 189.68 189.07 189.26 1,600 +0.81(+0.43%)
Dec 19, 2019 187.44 188.49 187.44 188.45 2,154 +0.67(+0.36%)
Dec 18, 2019 187.93 187.93 186.95 187.78 2,405 +0.76(+0.40%)
Dec 17, 2019 186.11 187.18 186.11 187.03 2,348 +0.71(+0.38%)
Dec 16, 2019 186.32 186.32 186.32 186.32 450 +1.33(+0.72%)
Dec 13, 2019 186.03 186.03 184.91 184.98 501 -1.31(-0.70%)
Dec 12, 2019 184.41 187.11 184.41 186.29 6,155 +1.39(+0.75%)
Dec 11, 2019 184.43 185.06 184.43 184.90 2,729 +0.29(+0.16%)
Dec 10, 2019 185.02 185.02 184.61 184.61 591 -0.57(-0.31%)
Dec 09, 2019 185.50 185.50 185.11 185.18 690 -0.29(-0.16%)
Dec 06, 2019 185.97 186.19 185.47 185.47 1,204 +1.88(+1.02%)
Dec 05, 2019 183.48 183.68 183.48 183.59 1,002 +0.65(+0.36%)
Dec 04, 2019 183.60 183.67 182.94 182.94 2,075 +0.97(+0.53%)
Dec 03, 2019 180.61 181.97 180.50 181.97 8,172 -0.67(-0.37%)
Dec 02, 2019 184.81 184.81 182.64 182.64 3,200 -1.90(-1.03%)
Nov 29, 2019 184.53 184.53 184.53 184.53 200 -1.22(-0.66%)
Nov 27, 2019 186.94 186.94 185.24 185.75 1,204 +0.83(+0.45%)
Nov 26, 2019 184.30 185.15 184.30 184.92 2,934 +0.46(+0.25%)
Nov 25, 2019 183.07 184.48 183.06 184.46 1,867 +2.98(+1.64%)
Nov 22, 2019 181.10 181.61 181.10 181.48 702 +0.49(+0.27%)
Nov 21, 2019 180.96 181.22 180.96 180.98 1,141 -1.22(-0.67%)
Nov 20, 2019 181.92 183.16 181.23 182.20 3,627 -1.06(-0.58%)
Nov 19, 2019 182.85 183.65 182.85 183.25 1,682 +0.13(+0.07%)
Nov 18, 2019 183.44 183.44 182.79 183.12 2,613 -0.15(-0.08%)
Nov 15, 2019 183.15 183.38 183.15 183.27 803 +0.81(+0.45%)
Nov 14, 2019 182.21 182.61 182.21 182.46 1,547 +0.50(+0.28%)
Nov 13, 2019 181.24 182.37 181.21 181.95 2,741 -0.50(-0.28%)
Nov 12, 2019 183.60 183.67 182.37 182.46 5,454 -0.16(-0.09%)
Nov 11, 2019 182.75 182.75 182.56 182.62 553 -0.31(-0.17%)
Nov 08, 2019 182.89 183.04 182.36 182.92 4,115 -0.07(-0.04%)
Nov 07, 2019 184.80 184.80 182.75 183.00 8,135 +0.06(+0.03%)
Nov 06, 2019 182.80 182.94 182.34 182.94 2,334 -0.63(-0.34%)
Nov 05, 2019 183.26 184.58 183.26 183.57 2,450 -0.11(-0.06%)
Nov 04, 2019 183.07 183.68 182.79 183.68 2,242 +1.65(+0.91%)
Nov 01, 2019 181.82 182.03 181.77 182.03 1,706 +2.56(+1.43%)
Oct 31, 2019 178.53 179.47 178.53 179.47 1,079 -0.88(-0.49%)
Oct 30, 2019 180.15 180.35 179.57 180.35 1,990 -0.66(-0.37%)
Oct 29, 2019 179.61 181.29 179.61 181.01 3,721 +0.53(+0.30%)
Oct 28, 2019 180.62 181.01 180.48 180.48 4,914 +0.99(+0.55%)
Oct 25, 2019 178.95 179.73 178.95 179.49 1,807 +1.15(+0.65%)
Oct 24, 2019 178.12 178.34 177.68 178.34 1,094 +0.07(+0.04%)
Oct 23, 2019 178.09 178.26 177.93 178.26 1,640 -0.06(-0.03%)
Oct 22, 2019 177.94 178.97 177.94 178.32 1,447 +0.19(+0.11%)
Oct 21, 2019 178.56 178.56 178.13 178.13 470 +1.19(+0.67%)
Oct 18, 2019 176.68 176.94 176.45 176.94 1,003 +0.11(+0.06%)
Oct 17, 2019 177.80 177.80 175.91 176.84 2,229 +1.63(+0.93%)
Oct 16, 2019 174.94 175.54 174.94 175.20 473 +0.52(+0.30%)
Oct 15, 2019 173.58 175.10 173.58 174.68 1,125 +1.74(+1.01%)
Oct 14, 2019 172.43 173.03 172.43 172.94 848 -0.68(-0.39%)
Oct 11, 2019 174.47 174.75 173.62 173.62 3,312 +3.11(+1.82%)
Oct 10, 2019 171.02 171.13 170.44 170.52 1,427 +0.91(+0.54%)
Oct 09, 2019 169.66 169.91 168.90 169.60 2,336 +0.96(+0.57%)
Oct 08, 2019 169.05 169.89 168.44 168.64 1,496 -2.75(-1.61%)
Oct 07, 2019 171.71 172.40 171.40 171.40 1,258 -0.12(-0.07%)
Oct 04, 2019 169.77 171.51 169.59 171.51 5,521 +1.76(+1.04%)
Oct 03, 2019 168.09 169.76 168.09 169.75 2,460 +0.59(+0.35%)
Oct 02, 2019 169.72 169.73 168.19 169.17 2,571 -2.14(-1.25%)
Oct 01, 2019 174.67 176.18 171.15 171.31 11,692 -3.08(-1.77%)
Sep 30, 2019 174.45 174.48 173.95 174.39 2,144 +0.65(+0.37%)
Sep 27, 2019 175.83 175.83 173.74 173.74 2,509 -1.19(-0.68%)
Sep 26, 2019 176.23 176.23 174.46 174.93 6,882 -0.99(-0.57%)
Sep 25, 2019 174.17 176.18 173.82 175.92 1,629 +2.07(+1.19%)
Sep 24, 2019 179.25 179.25 173.35 173.85 3,061 -2.06(-1.17%)
Sep 23, 2019 175.68 176.45 175.26 175.91 3,290 +0.38(+0.21%)
Sep 20, 2019 176.88 176.90 175.41 175.53 11,180 -0.45(-0.26%)
Sep 19, 2019 177.44 177.91 175.92 175.98 2,262 -0.64(-0.37%)
Sep 18, 2019 176.75 177.12 175.55 176.63 3,232 -0.58(-0.33%)
Sep 17, 2019 176.75 177.26 176.59 177.21 1,445 -0.77(-0.43%)
Sep 16, 2019 178.07 178.27 177.42 177.98 2,503 +0.16(+0.09%)
Sep 13, 2019 178.70 178.94 177.75 177.81 15,209 +0.33(+0.19%)
Sep 12, 2019 177.06 177.69 176.96 177.48 2,044 -0.06(-0.03%)
Sep 11, 2019 174.51 177.57 174.51 177.54 5,213 +3.06(+1.75%)
Sep 10, 2019 173.89 174.48 172.32 174.48 502 +1.65(+0.95%)
Sep 09, 2019 170.72 172.83 170.72 172.83 2,721 +2.12(+1.24%)
Sep 06, 2019 170.24 171.68 170.24 170.71 1,007 -0.16(-0.09%)
Sep 05, 2019 170.10 171.93 170.10 170.87 2,473 +2.71(+1.61%)
Sep 04, 2019 167.59 168.16 167.59 168.16 626 +1.94(+1.17%)
Sep 03, 2019 167.38 167.38 165.78 166.22 5,120 -2.36(-1.40%)
Aug 30, 2019 167.52 168.64 167.52 168.57 1,410 +0.52(+0.31%)
Aug 29, 2019 167.93 168.44 167.87 168.05 1,012 +2.66(+1.61%)
Aug 28, 2019 163.99 165.74 163.99 165.40 1,646 +1.98(+1.21%)
Aug 27, 2019 165.59 165.59 163.42 163.42 1,862 -1.94(-1.18%)
Aug 26, 2019 164.57 165.36 164.45 165.36 2,300 +1.49(+0.91%)
Aug 23, 2019 168.29 168.29 163.87 163.87 1,208 -5.18(-3.06%)
Aug 22, 2019 168.38 169.05 168.00 169.05 1,556 +0.33(+0.20%)
Aug 21, 2019 168.62 168.99 168.39 168.72 3,750 +1.08(+0.65%)
Aug 20, 2019 168.42 168.42 167.63 167.63 4,333 -1.51(-0.89%)
Aug 19, 2019 168.79 169.40 168.77 169.14 3,023 +1.92(+1.15%)
Aug 16, 2019 165.58 167.26 165.58 167.22 3,323 +3.29(+2.01%)
Aug 15, 2019 163.93 164.05 163.03 163.93 1,972 -0.50(-0.30%)
Aug 14, 2019 165.58 166.05 164.16 164.43 2,834 -4.30(-2.55%)
Aug 13, 2019 167.13 170.42 167.13 168.73 1,196 +1.53(+0.92%)
Aug 12, 2019 167.70 167.77 167.20 167.20 2,175 -2.23(-1.31%)
Aug 09, 2019 170.08 170.08 169.09 169.42 705 -1.82(-1.06%)
Aug 08, 2019 169.12 171.25 169.12 171.25 806 +3.77(+2.25%)
Aug 07, 2019 166.60 167.57 165.93 167.47 2,035 +0.03(+0.02%)
Aug 06, 2019 167.13 168.07 165.80 167.44 3,619 +1.63(+0.99%)
Aug 05, 2019 165.50 166.88 163.97 165.81 2,505 -4.81(-2.82%)
Aug 02, 2019 170.90 170.90 169.99 170.62 1,007 -1.59(-0.93%)
Aug 01, 2019 175.15 175.92 171.92 172.22 1,762 -3.06(-1.75%)
Jul 31, 2019 175.33 177.31 174.44 175.28 2,152 -1.25(-0.71%)
Jul 30, 2019 174.17 176.52 174.17 176.52 1,454 +1.28(+0.73%)
Jul 29, 2019 175.15 175.80 175.14 175.25 2,754 -0.80(-0.46%)
Jul 26, 2019 176.05 176.18 175.60 176.05 1,309 +1.47(+0.84%)
Jul 25, 2019 175.70 175.86 174.58 174.58 2,075 -1.87(-1.06%)
Jul 24, 2019 172.38 176.45 172.38 176.45 4,865 +2.46(+1.41%)
Jul 23, 2019 171.76 173.99 171.76 173.99 2,333 +1.85(+1.07%)
Jul 22, 2019 171.89 172.80 171.89 172.15 3,293 -0.66(-0.38%)
Jul 19, 2019 173.74 173.74 172.81 172.81 604 -0.18(-0.11%)
Jul 18, 2019 172.40 172.99 172.40 172.99 1,068 +0.36(+0.21%)
Jul 17, 2019 172.81 172.95 172.56 172.63 1,244 -1.41(-0.81%)
Jul 16, 2019 174.54 174.54 173.83 174.04 1,918 +1.00(+0.58%)
Jul 15, 2019 173.77 173.93 173.04 173.04 5,535 -1.73(-0.99%)
Jul 12, 2019 172.06 174.99 172.06 174.77 1,007 +1.85(+1.07%)
Jul 11, 2019 173.48 173.48 172.26 172.92 1,044 -0.55(-0.32%)
Jul 10, 2019 175.00 175.00 173.47 173.47 2,595 +0.04(+0.02%)
Jul 09, 2019 173.17 173.43 173.09 173.43 2,039 -0.24(-0.14%)
Jul 08, 2019 174.71 174.71 173.67 173.67 2,549 -1.66(-0.94%)
Jul 05, 2019 173.62 175.32 173.62 175.32 604 +0.47(+0.27%)
Jul 03, 2019 174.16 174.85 174.16 174.85 805 +1.36(+0.78%)
Jul 02, 2019 172.84 174.03 172.84 173.49 1,328 -0.55(-0.32%)
Jul 01, 2019 173.50 174.04 173.20 174.04 2,665 +0.68(+0.39%)
Jun 28, 2019 173.00 173.43 173.00 173.36 805 +2.24(+1.31%)
Jun 27, 2019 168.78 171.12 168.78 171.12 2,106 +2.42(+1.44%)
Jun 26, 2019 169.27 169.46 168.70 168.70 2,044 -0.16(-0.09%)
Jun 25, 2019 170.92 170.92 168.86 168.86 1,915 -0.72(-0.43%)
Jun 24, 2019 170.35 171.28 169.58 169.58 3,935 -1.67(-0.98%)
Jun 21, 2019 173.34 173.34 171.03 171.25 1,712 -1.62(-0.94%)
Jun 20, 2019 171.82 172.88 171.82 172.88 1,943 +1.30(+0.76%)
Jun 19, 2019 171.36 171.57 171.14 171.57 1,395 +0.16(+0.09%)
Jun 18, 2019 172.62 172.75 171.41 171.42 2,386 +1.64(+0.96%)
Jun 17, 2019 169.92 170.23 169.78 169.78 1,602 +0.83(+0.49%)
Jun 14, 2019 169.28 169.49 168.86 168.95 1,920 -0.83(-0.49%)
Jun 13, 2019 169.12 170.09 169.12 169.78 2,008 +1.46(+0.86%)
Jun 12, 2019 167.78 168.38 167.69 168.32 1,940 -0.00(-0.00%)
Jun 11, 2019 169.03 169.77 167.90 168.33 2,460 +0.74(+0.44%)
Jun 10, 2019 167.54 169.16 167.54 167.58 1,562 +0.13(+0.08%)
Jun 07, 2019 166.65 167.85 166.65 167.45 2,627 +0.85(+0.51%)
Jun 06, 2019 165.80 166.76 165.18 166.60 1,316 +0.39(+0.23%)
Jun 05, 2019 165.31 166.21 165.31 166.21 1,009 +0.08(+0.05%)
Jun 04, 2019 164.08 166.13 163.90 166.13 2,862 +4.08(+2.52%)
Jun 03, 2019 161.71 162.05 161.13 162.05 1,677 +1.27(+0.79%)
May 31, 2019 160.40 161.41 160.40 160.78 1,616 -1.89(-1.16%)
May 30, 2019 163.44 164.41 162.67 162.67 959 -0.71(-0.44%)
May 29, 2019 162.55 163.57 162.40 163.38 5,173 -1.12(-0.68%)
May 28, 2019 164.74 165.99 164.50 164.50 2,480 -1.09(-0.66%)
May 24, 2019 165.05 165.76 165.04 165.59 1,616 +1.23(+0.75%)
May 23, 2019 165.03 165.44 164.21 164.36 3,002 -3.17(-1.89%)
May 22, 2019 167.80 167.88 167.47 167.53 3,639 -1.23(-0.73%)
May 21, 2019 168.58 168.76 168.37 168.76 2,511 +2.35(+1.41%)
May 20, 2019 166.22 167.10 166.06 166.41 2,783 -1.34(-0.80%)
May 17, 2019 168.38 168.83 167.75 167.75 4,042 -1.75(-1.03%)
May 16, 2019 170.48 170.48 169.50 169.50 17,435 +0.78(+0.46%)
May 15, 2019 168.47 168.72 167.30 168.72 1,817 +0.39(+0.23%)
May 14, 2019 168.51 168.82 168.33 168.33 2,864 +1.66(+0.99%)
May 13, 2019 167.67 167.67 166.67 166.67 1,402 -4.69(-2.74%)
May 10, 2019 170.08 171.69 170.08 171.37 707 +0.26(+0.15%)
May 09, 2019 169.04 171.23 168.69 171.10 1,116 -0.24(-0.14%)
May 08, 2019 171.50 172.03 171.34 171.34 1,767 -0.81(-0.47%)
May 07, 2019 173.61 174.06 171.65 172.14 2,325 -3.40(-1.93%)
May 06, 2019 172.90 175.54 172.90 175.54 4,850 -0.51(-0.29%)
May 03, 2019 173.33 176.06 173.33 176.04 8,185 +3.15(+1.82%)
May 02, 2019 172.68 172.93 171.65 172.90 3,616 +0.39(+0.23%)
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.