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

CME Group (NQ: CME )

200.97 -0.52 (-0.26%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 7, 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 (%)
Nov 29, 2019 166.35 169.27 165.94 168.62 1,388,759 +1.46(+0.87%)
Nov 27, 2019 171.21 171.26 166.82 167.16 2,072,378 -4.06(-2.37%)
Nov 26, 2019 172.14 172.59 169.99 171.22 2,969,355 -0.78(-0.45%)
Nov 25, 2019 172.59 173.65 170.97 172.01 1,162,812 -0.08(-0.05%)
Nov 22, 2019 170.81 172.31 170.39 172.09 1,023,385 +1.17(+0.69%)
Nov 21, 2019 172.49 173.00 170.64 170.92 1,148,671 -0.96(-0.56%)
Nov 20, 2019 171.66 173.64 170.62 171.87 1,427,423 +0.38(+0.22%)
Nov 19, 2019 169.92 171.94 169.77 171.49 1,001,433 +0.71(+0.41%)
Nov 18, 2019 170.38 171.01 168.90 170.78 1,286,792 +0.94(+0.55%)
Nov 15, 2019 171.99 171.99 169.61 169.84 1,421,822 -1.54(-0.90%)
Nov 14, 2019 170.04 171.62 169.14 171.38 1,273,989 +1.19(+0.70%)
Nov 13, 2019 168.51 171.31 168.35 170.19 1,299,057 +2.60(+1.55%)
Nov 12, 2019 165.49 167.88 164.87 167.59 1,213,475 +2.36(+1.43%)
Nov 11, 2019 164.26 166.14 164.01 165.23 929,422 +0.40(+0.24%)
Nov 08, 2019 165.47 166.77 164.30 164.83 1,409,318 -0.69(-0.42%)
Nov 07, 2019 165.53 165.59 163.64 165.52 1,230,461 +0.34(+0.21%)
Nov 06, 2019 163.70 165.40 163.45 165.18 1,174,401 +1.36(+0.83%)
Nov 05, 2019 163.87 164.66 162.85 163.81 1,417,268 -0.06(-0.04%)
Nov 04, 2019 167.81 168.32 163.61 163.87 1,640,964 -3.73(-2.23%)
Nov 01, 2019 172.10 172.83 166.79 167.61 1,633,063 -3.53(-2.06%)
Oct 31, 2019 169.84 174.13 169.63 171.13 1,852,738 +0.65(+0.38%)
Oct 30, 2019 169.59 172.52 168.10 170.48 1,917,690 +3.30(+1.98%)
Oct 29, 2019 167.17 169.29 166.31 167.18 3,002,328 +0.28(+0.17%)
Oct 28, 2019 167.71 167.78 163.81 166.90 3,081,509 +0.17(+0.10%)
Oct 25, 2019 169.28 170.01 166.68 166.73 1,678,870 -2.32(-1.37%)
Oct 24, 2019 168.78 170.02 167.55 169.05 1,442,516 +0.85(+0.50%)
Oct 23, 2019 167.93 169.78 166.45 168.21 1,275,262 +0.18(+0.10%)
Oct 22, 2019 171.53 172.56 167.60 168.03 1,931,675 -3.37(-1.97%)
Oct 21, 2019 176.51 177.11 171.17 171.40 1,563,494 -5.91(-3.33%)
Oct 18, 2019 177.65 178.09 176.01 177.30 1,496,965 +0.13(+0.08%)
Oct 17, 2019 176.29 177.34 174.92 177.17 1,714,694 +0.83(+0.47%)
Oct 16, 2019 175.71 176.38 173.56 176.34 1,409,955 -0.47(-0.26%)
Oct 15, 2019 177.27 177.99 175.83 176.81 874,544 +0.18(+0.10%)
Oct 14, 2019 177.52 178.74 176.34 176.62 944,142 -0.40(-0.23%)
Oct 11, 2019 181.15 181.15 176.12 177.02 1,441,660 -2.55(-1.42%)
Oct 10, 2019 178.18 180.69 178.01 179.57 811,565 +0.63(+0.35%)
Oct 09, 2019 178.20 179.18 176.76 178.93 938,205 +2.49(+1.41%)
Oct 08, 2019 176.75 177.84 175.72 176.45 1,522,541 -0.99(-0.56%)
Oct 07, 2019 178.47 179.32 176.90 177.44 1,125,249 -2.24(-1.25%)
Oct 04, 2019 174.88 179.82 174.63 179.68 1,275,504 +5.48(+3.15%)
Oct 03, 2019 173.35 175.47 172.75 174.19 1,246,090 +1.32(+0.76%)
Oct 02, 2019 174.71 176.17 172.07 172.87 1,533,057 -2.39(-1.37%)
Oct 01, 2019 175.78 176.23 173.27 175.27 1,334,074 -0.52(-0.29%)
Sep 30, 2019 177.24 178.69 175.16 175.78 1,350,495 -2.12(-1.19%)
Sep 27, 2019 180.64 181.22 177.35 177.90 1,239,195 -1.75(-0.97%)
Sep 26, 2019 178.68 180.23 178.18 179.65 1,504,098 +2.25(+1.27%)
Sep 25, 2019 177.51 178.04 175.65 177.40 1,350,003 +0.31(+0.17%)
Sep 24, 2019 177.21 180.22 176.32 177.09 1,356,907 +0.52(+0.30%)
Sep 23, 2019 174.48 177.16 174.32 176.56 1,023,379 +0.94(+0.54%)
Sep 20, 2019 177.07 177.07 174.48 175.62 2,556,539 -0.66(-0.38%)
Sep 19, 2019 178.04 179.78 175.45 176.29 1,654,242 -3.51(-1.95%)
Sep 18, 2019 178.91 180.05 177.15 179.80 1,409,223 +1.20(+0.67%)
Sep 17, 2019 172.19 178.71 171.03 178.60 3,031,032 +6.43(+3.73%)
Sep 16, 2019 170.98 173.99 170.62 172.17 1,496,457 +1.00(+0.58%)
Sep 13, 2019 171.45 171.79 168.46 171.17 1,349,565 +0.35(+0.20%)
Sep 12, 2019 168.00 171.15 167.83 170.82 2,121,748 +2.33(+1.38%)
Sep 11, 2019 171.34 171.92 167.96 168.50 3,082,294 -2.37(-1.39%)
Sep 10, 2019 179.14 180.20 170.10 170.87 3,089,448 -8.44(-4.71%)
Sep 09, 2019 186.30 186.31 178.70 179.31 1,614,986 -5.61(-3.03%)
Sep 06, 2019 183.63 186.44 183.46 184.91 1,319,496 +1.57(+0.85%)
Sep 05, 2019 185.71 186.40 182.83 183.35 1,431,068 +0.10(+0.05%)
Sep 04, 2019 180.40 183.83 180.33 183.25 1,366,414 +2.73(+1.52%)
Sep 03, 2019 179.11 180.79 178.78 180.51 1,260,932 +0.39(+0.22%)
Aug 30, 2019 178.98 180.50 177.95 180.12 1,142,767 +1.33(+0.74%)
Aug 29, 2019 179.74 179.78 176.64 178.80 805,027 -0.06(-0.03%)
Aug 28, 2019 179.53 180.06 177.65 178.85 986,682 -0.38(-0.21%)
Aug 27, 2019 178.59 180.31 178.06 179.24 1,198,532 +1.31(+0.74%)
Aug 26, 2019 175.59 178.06 175.59 177.93 963,408 +2.83(+1.62%)
Aug 23, 2019 176.18 177.19 174.41 175.09 1,866,692 -1.67(-0.95%)
Aug 22, 2019 177.83 178.05 176.68 176.77 911,278 -0.21(-0.12%)
Aug 21, 2019 178.28 178.39 175.73 176.97 1,314,685 -0.30(-0.17%)
Aug 20, 2019 179.67 180.42 177.07 177.27 1,051,662 -2.36(-1.31%)
Aug 19, 2019 178.22 180.08 177.34 179.63 913,522 +2.59(+1.46%)
Aug 16, 2019 177.68 177.68 175.68 177.05 1,419,019 +0.72(+0.41%)
Aug 15, 2019 174.72 176.81 173.27 176.33 1,568,582 +3.62(+2.10%)
Aug 14, 2019 174.98 176.75 172.62 172.70 1,755,588 -4.11(-2.33%)
Aug 13, 2019 176.07 178.04 173.00 176.82 1,194,011 +0.87(+0.50%)
Aug 12, 2019 176.73 179.63 175.56 175.94 1,354,218 -2.88(-1.61%)
Aug 09, 2019 176.05 179.66 175.47 178.82 1,268,950 +3.83(+2.19%)
Aug 08, 2019 173.86 175.11 171.65 174.99 1,266,619 +1.83(+1.06%)
Aug 07, 2019 171.38 174.22 169.77 173.16 2,255,574 +0.42(+0.24%)
Aug 06, 2019 167.76 173.38 167.56 172.74 1,727,234 +5.39(+3.22%)
Aug 05, 2019 168.52 170.28 165.13 167.35 2,132,533 -2.72(-1.60%)
Aug 02, 2019 166.77 171.07 165.44 170.07 2,157,179 +3.78(+2.27%)
Aug 01, 2019 160.86 167.38 160.53 166.29 3,046,104 +5.12(+3.18%)
Jul 31, 2019 161.36 162.46 160.06 161.16 2,638,870 -2.40(-1.46%)
Jul 30, 2019 164.99 166.31 163.16 163.56 1,427,410 -1.93(-1.17%)
Jul 29, 2019 167.07 167.57 164.90 165.49 1,562,977 -1.19(-0.71%)
Jul 26, 2019 166.98 167.59 166.07 166.68 1,435,425 -0.49(-0.29%)
Jul 25, 2019 167.35 168.82 166.84 167.17 1,011,995 +0.02(+0.01%)
Jul 24, 2019 170.78 171.30 164.31 167.15 2,128,917 -3.07(-1.81%)
Jul 23, 2019 169.76 170.58 169.05 170.22 1,215,198 -0.66(-0.38%)
Jul 22, 2019 170.45 171.36 169.12 170.88 1,160,695 +1.07(+0.63%)
Jul 19, 2019 171.15 171.92 169.73 169.81 993,542 -1.17(-0.68%)
Jul 18, 2019 168.99 171.23 168.60 170.98 978,702 +1.80(+1.06%)
Jul 17, 2019 168.65 169.94 168.62 169.18 1,173,381 +0.51(+0.30%)
Jul 16, 2019 171.32 171.74 168.53 168.68 1,464,506 -2.11(-1.23%)
Jul 15, 2019 172.02 172.02 169.96 170.78 1,474,109 -1.20(-0.70%)
Jul 12, 2019 171.60 172.29 170.04 171.98 1,720,001 +0.88(+0.51%)
Jul 11, 2019 168.83 171.16 167.86 171.10 1,409,957 +2.69(+1.59%)
Jul 10, 2019 167.58 169.41 167.38 168.42 1,325,963 +0.98(+0.58%)
Jul 09, 2019 166.87 167.55 166.18 167.44 1,171,380 +0.00(+0.00%)
Jul 08, 2019 167.87 168.72 166.80 167.44 866,426 -0.68(-0.40%)
Jul 05, 2019 167.31 168.57 166.28 168.12 1,067,129 +0.94(+0.57%)
Jul 03, 2019 165.79 167.20 165.13 167.18 1,043,605 +1.58(+0.95%)
Jul 02, 2019 162.72 166.09 161.94 165.60 1,244,396 +3.96(+2.45%)
Jul 01, 2019 162.03 163.29 160.30 161.64 1,714,316 +0.73(+0.45%)
Jun 28, 2019 161.43 161.64 160.03 160.91 2,580,122 +0.17(+0.11%)
Jun 27, 2019 159.69 161.97 159.60 160.73 1,510,393 +1.55(+0.97%)
Jun 26, 2019 164.44 164.44 159.13 159.18 1,795,080 -5.21(-3.17%)
Jun 25, 2019 164.89 165.05 163.60 164.40 1,416,529 -0.08(-0.05%)
Jun 24, 2019 164.12 165.09 163.70 164.48 1,448,865 +0.80(+0.49%)
Jun 21, 2019 164.03 166.57 163.49 163.69 3,257,000 -1.13(-0.68%)
Jun 20, 2019 164.82 165.77 162.93 164.81 1,403,939 +1.24(+0.76%)
Jun 19, 2019 162.32 163.91 161.90 163.57 1,292,326 +1.24(+0.77%)
Jun 18, 2019 161.61 163.17 161.47 162.33 1,646,286 +0.87(+0.54%)
Jun 17, 2019 163.36 164.21 161.16 161.46 1,417,139 -1.93(-1.18%)
Jun 14, 2019 163.59 163.97 162.19 163.39 1,384,276 +0.30(+0.18%)
Jun 13, 2019 164.77 164.86 161.23 163.09 1,940,986 -1.77(-1.08%)
Jun 12, 2019 164.50 166.01 163.97 164.86 1,401,633 +0.11(+0.07%)
Jun 11, 2019 168.76 169.35 163.72 164.75 3,023,151 -3.67(-2.18%)
Jun 10, 2019 168.49 169.57 168.02 168.43 1,561,882 +0.89(+0.53%)
Jun 07, 2019 165.55 168.26 165.55 167.54 1,332,283 +1.63(+0.98%)
Jun 06, 2019 165.12 166.35 162.73 165.91 1,569,673 +0.83(+0.51%)
Jun 05, 2019 161.13 165.17 161.06 165.07 1,974,033 +4.06(+2.52%)
Jun 04, 2019 160.54 161.60 158.98 161.01 1,628,384 +1.62(+1.02%)
Jun 03, 2019 158.94 159.57 157.71 159.39 2,113,913 +0.73(+0.46%)
May 31, 2019 156.96 159.15 156.96 158.66 2,158,239 -0.20(-0.12%)
May 30, 2019 157.48 159.61 157.30 158.86 1,433,099 +1.52(+0.97%)
May 29, 2019 154.70 157.56 154.70 157.34 2,443,489 +2.69(+1.74%)
May 28, 2019 154.81 157.69 154.42 154.65 3,097,078 -0.54(-0.35%)
May 24, 2019 154.99 155.48 153.24 155.19 969,415 +0.92(+0.60%)
May 23, 2019 152.78 154.84 152.72 154.27 1,440,537 +0.81(+0.53%)
May 22, 2019 153.80 154.55 152.82 153.46 936,792 -0.62(-0.40%)
May 21, 2019 153.92 155.09 153.51 154.08 1,357,823 +0.67(+0.44%)
May 20, 2019 151.90 153.77 151.86 153.41 1,514,138 +1.58(+1.04%)
May 17, 2019 150.46 152.57 150.46 151.83 1,481,731 +0.88(+0.58%)
May 16, 2019 150.84 151.68 149.91 150.96 1,284,983 +0.79(+0.53%)
May 15, 2019 150.22 151.72 149.69 150.17 1,205,498 -1.21(-0.80%)
May 14, 2019 150.70 152.68 150.40 151.37 1,913,713 +0.82(+0.54%)
May 13, 2019 149.48 151.65 149.31 150.55 2,083,317 -0.53(-0.35%)
May 10, 2019 148.57 151.16 148.15 151.08 1,856,129 +2.42(+1.63%)
May 09, 2019 146.00 149.59 145.79 148.66 1,893,258 +1.48(+1.00%)
May 08, 2019 147.39 148.50 146.33 147.18 1,875,962 +0.09(+0.06%)
May 07, 2019 146.26 149.45 146.26 147.09 3,048,758 -0.03(-0.02%)
May 06, 2019 141.23 147.37 141.23 147.13 1,959,005 +3.50(+2.44%)
May 03, 2019 142.85 143.95 142.30 143.62 2,267,459 +0.92(+0.64%)
May 02, 2019 144.46 144.46 142.51 142.71 3,031,832 -2.06(-1.43%)
May 01, 2019 144.29 145.62 141.63 144.77 3,125,078 -2.97(-2.01%)
Apr 30, 2019 146.86 147.81 146.25 147.75 2,213,921 +1.13(+0.77%)
Apr 29, 2019 147.51 148.30 145.85 146.62 3,072,020 -1.22(-0.83%)
Apr 26, 2019 146.79 148.64 146.79 147.84 2,008,092 +0.83(+0.56%)
Apr 25, 2019 144.95 147.19 144.67 147.01 1,465,251 +1.49(+1.02%)
Apr 24, 2019 143.99 145.57 143.91 145.52 1,861,690 +1.17(+0.81%)
Apr 23, 2019 144.36 144.90 143.34 144.35 1,699,478 +0.01(+0.01%)
Apr 22, 2019 144.86 145.35 143.99 144.34 1,814,409 -1.30(-0.90%)
Apr 18, 2019 146.78 147.94 145.29 145.65 2,447,998 -0.46(-0.32%)
Apr 17, 2019 143.63 146.29 143.63 146.11 2,721,262 +2.48(+1.73%)
Apr 16, 2019 143.94 144.21 142.95 143.63 1,552,093 +0.43(+0.30%)
Apr 15, 2019 142.82 144.06 142.51 143.20 1,391,562 +0.40(+0.28%)
Apr 12, 2019 142.17 143.37 141.93 142.81 1,850,317 +1.96(+1.40%)
Apr 11, 2019 141.03 141.63 140.44 140.84 1,310,088 +0.40(+0.28%)
Apr 10, 2019 141.02 141.35 139.88 140.44 1,933,576 -0.58(-0.41%)
Apr 09, 2019 141.62 142.44 139.90 141.02 1,985,317 -1.35(-0.95%)
Apr 08, 2019 140.42 142.51 139.86 142.37 1,974,041 +1.90(+1.35%)
Apr 05, 2019 140.15 140.89 139.56 140.47 2,019,717 +0.60(+0.43%)
Apr 04, 2019 138.59 140.06 138.59 139.87 1,538,465 +0.76(+0.55%)
Apr 03, 2019 138.97 140.90 138.60 139.11 2,139,915 +0.31(+0.22%)
Apr 02, 2019 137.88 139.14 137.18 138.80 1,784,422 +1.25(+0.91%)
Apr 01, 2019 136.81 137.75 136.06 137.55 1,630,898 +1.63(+1.20%)
Mar 29, 2019 135.27 136.19 134.54 135.92 1,798,371 +1.50(+1.12%)
Mar 28, 2019 134.38 134.66 133.00 134.42 1,886,051 +0.15(+0.11%)
Mar 27, 2019 135.22 135.44 133.79 134.27 1,616,834 -1.30(-0.96%)
Mar 26, 2019 136.22 136.75 135.19 135.56 2,240,590 -0.02(-0.01%)
Mar 25, 2019 134.68 136.10 134.55 135.58 1,855,632 +0.70(+0.52%)
Mar 22, 2019 133.91 135.80 133.29 134.88 3,505,323 -0.83(-0.61%)
Mar 21, 2019 135.81 136.71 134.63 135.71 2,227,653 -0.38(-0.28%)
Mar 20, 2019 139.07 139.24 135.92 136.09 2,785,087 -3.25(-2.34%)
Mar 19, 2019 140.35 141.08 138.74 139.35 2,199,447 -0.96(-0.68%)
Mar 18, 2019 140.88 141.53 139.99 140.31 2,121,300 -0.21(-0.15%)
Mar 15, 2019 138.70 141.14 138.27 140.51 3,591,052 +1.41(+1.02%)
Mar 14, 2019 139.98 140.14 137.82 139.10 2,932,476 -1.04(-0.74%)
Mar 13, 2019 141.13 141.89 138.84 140.14 2,614,469 -0.56(-0.40%)
Mar 12, 2019 141.44 141.65 140.49 140.70 2,449,247 -0.37(-0.26%)
Mar 11, 2019 141.65 142.66 140.89 141.07 2,091,802 -0.59(-0.42%)
Mar 08, 2019 141.53 142.03 140.77 141.67 2,219,388 -0.79(-0.56%)
Mar 07, 2019 143.03 143.52 141.54 142.46 3,163,204 -0.82(-0.58%)
Mar 06, 2019 144.87 145.24 143.05 143.29 2,237,643 -1.43(-0.99%)
Mar 05, 2019 148.84 149.50 144.17 144.72 2,449,304 -3.54(-2.39%)
Mar 04, 2019 150.82 151.02 147.25 148.26 2,866,841 -1.88(-1.25%)
Mar 01, 2019 150.03 151.28 149.67 150.14 2,306,447 +0.56(+0.37%)
Feb 28, 2019 148.38 150.58 148.37 149.59 2,591,236 +1.69(+1.14%)
Feb 27, 2019 146.25 148.22 145.81 147.90 2,143,089 +1.44(+0.98%)
Feb 26, 2019 146.04 147.59 145.65 146.46 2,046,035 +0.51(+0.35%)
Feb 25, 2019 147.05 148.36 145.84 145.95 1,917,771 -0.47(-0.32%)
Feb 22, 2019 145.15 146.50 144.79 146.42 1,641,729 +1.29(+0.89%)
Feb 21, 2019 144.24 145.19 143.94 145.13 2,318,468 +0.74(+0.51%)
Feb 20, 2019 143.33 144.53 142.06 144.39 2,562,991 +1.06(+0.74%)
Feb 19, 2019 144.12 145.14 143.15 143.33 1,959,077 -0.90(-0.63%)
Feb 15, 2019 145.22 146.21 143.00 144.23 3,732,806 -1.65(-1.13%)
Feb 14, 2019 148.84 148.87 145.24 145.88 3,523,330 -2.47(-1.66%)
Feb 13, 2019 147.33 149.17 147.20 148.34 2,680,805 +1.21(+0.82%)
Feb 12, 2019 146.40 148.56 146.00 147.13 1,676,164 +1.32(+0.91%)
Feb 11, 2019 146.82 147.32 145.71 145.81 1,294,899 -0.72(-0.49%)
Feb 08, 2019 145.51 147.29 145.15 146.53 1,653,768 +0.80(+0.55%)
Feb 07, 2019 145.02 145.75 142.83 145.74 2,105,638 -0.44(-0.30%)
Feb 06, 2019 146.49 146.86 145.39 146.17 1,970,295 -0.84(-0.57%)
Feb 05, 2019 147.67 148.12 145.12 147.01 3,052,191 -2.27(-1.52%)
Feb 04, 2019 150.60 151.12 144.38 149.28 2,912,844 -1.56(-1.04%)
Feb 01, 2019 150.47 152.31 149.91 150.84 1,819,157 +0.95(+0.64%)
Jan 31, 2019 147.79 150.10 147.22 149.89 2,161,411 +1.57(+1.06%)
Jan 30, 2019 149.05 150.35 147.86 148.32 1,881,665 -0.67(-0.45%)
Jan 29, 2019 151.97 152.20 148.21 148.99 1,548,188 -3.10(-2.04%)
Jan 28, 2019 152.55 153.34 151.80 152.09 1,338,537 -0.81(-0.53%)
Jan 25, 2019 153.89 154.66 152.55 152.90 1,834,480 -0.31(-0.20%)
Jan 24, 2019 154.24 154.26 152.66 153.21 1,783,845 -1.23(-0.80%)
Jan 23, 2019 153.39 154.63 152.62 154.44 1,602,133 +1.22(+0.80%)
Jan 22, 2019 150.62 153.72 150.43 153.22 2,040,048 +2.38(+1.58%)
Jan 18, 2019 149.87 151.30 148.68 150.84 1,858,559 +1.78(+1.20%)
Jan 17, 2019 149.68 150.42 148.71 149.05 1,832,581 -0.85(-0.57%)
Jan 16, 2019 150.24 151.07 149.47 149.90 1,320,863 +0.27(+0.18%)
Jan 15, 2019 145.95 150.26 145.95 149.63 1,791,062 +2.71(+1.84%)
Jan 14, 2019 147.09 148.20 146.25 146.92 2,052,453 -1.55(-1.04%)
Jan 11, 2019 146.41 148.52 145.84 148.47 1,613,029 +0.58(+0.39%)
Jan 10, 2019 146.07 148.23 145.72 147.89 3,141,362 +1.06(+0.72%)
Jan 09, 2019 149.72 150.07 146.16 146.83 3,639,791 -3.37(-2.24%)
Jan 08, 2019 152.22 152.41 148.47 150.20 1,908,421 -0.90(-0.59%)
Jan 07, 2019 150.59 152.40 150.40 151.10 1,878,160 -0.76(-0.50%)
Jan 04, 2019 150.91 152.38 148.97 151.86 2,737,067 +2.62(+1.75%)
Jan 03, 2019 152.37 154.28 148.96 149.25 2,765,487 -3.36(-2.20%)
Jan 02, 2019 153.33 154.45 151.90 152.60 2,154,345 -2.09(-1.35%)
Dec 31, 2018 153.62 154.96 152.79 154.69 1,775,013 +1.65(+1.08%)
Dec 28, 2018 152.72 154.66 151.06 153.04 1,599,531 +1.47(+0.97%)
Dec 27, 2018 147.60 151.77 146.44 151.57 2,246,356 +3.08(+2.08%)
Dec 26, 2018 144.25 148.56 142.12 148.48 2,220,674 +4.64(+3.23%)
Dec 24, 2018 147.78 149.04 143.82 143.84 1,486,841 -4.91(-3.30%)
Dec 21, 2018 149.93 154.19 147.96 148.75 6,049,404 -1.83(-1.22%)
Dec 20, 2018 151.08 153.08 149.76 150.59 3,263,671 -0.51(-0.34%)
Dec 19, 2018 148.67 153.56 148.00 151.10 3,500,349 +2.23(+1.50%)
Dec 18, 2018 151.81 153.10 147.81 148.87 2,642,392 -2.28(-1.51%)
Dec 17, 2018 152.55 153.75 150.59 151.15 2,363,987 -1.67(-1.09%)
Dec 14, 2018 152.19 153.41 151.19 152.82 1,973,083 -0.24(-0.16%)
Dec 13, 2018 153.17 153.86 151.38 153.06 2,343,196 -0.51(-0.33%)
Dec 12, 2018 155.90 157.09 153.44 153.57 2,781,993 -0.77(-0.50%)
Dec 11, 2018 156.48 156.90 153.53 154.34 3,371,267 -0.68(-0.44%)
Dec 10, 2018 152.05 155.34 150.84 155.02 2,390,549 +2.64(+1.73%)
Dec 07, 2018 153.77 155.87 151.63 152.38 2,235,972 -0.99(-0.64%)
Dec 06, 2018 152.54 153.48 148.83 153.37 3,556,899 +0.67(+0.44%)
Dec 04, 2018 153.13 153.58 151.33 152.70 3,236,772 +0.07(+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.