Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MSCI Inc (NY: MSCI )

551.41 -3.90 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 546.87 548.15 537.02 539.22 409,104 -5.48(-1.01%)
Jul 30, 2024 543.65 546.11 538.47 544.71 384,942 +3.62(+0.67%)
Jul 29, 2024 539.04 541.23 534.65 541.09 352,972 +2.07(+0.38%)
Jul 26, 2024 537.47 543.82 530.73 539.01 440,873 +2.33(+0.43%)
Jul 25, 2024 533.77 543.99 528.11 536.68 588,062 +4.00(+0.75%)
Jul 24, 2024 543.32 543.32 530.95 532.68 694,645 -11.78(-2.16%)
Jul 23, 2024 548.43 569.40 536.06 544.46 1,366,624 +39.88(+7.90%)
Jul 22, 2024 498.52 505.40 494.37 504.58 1,175,509 +10.10(+2.04%)
Jul 19, 2024 497.58 498.40 492.18 494.48 614,011 -2.65(-0.53%)
Jul 18, 2024 499.50 503.06 495.01 497.13 411,939 -5.44(-1.08%)
Jul 17, 2024 505.30 508.62 502.03 502.57 404,326 -3.99(-0.79%)
Jul 16, 2024 502.73 508.88 501.99 506.56 545,731 +6.48(+1.30%)
Jul 15, 2024 498.94 501.93 497.34 500.07 525,919 -0.50(-0.10%)
Jul 12, 2024 494.44 503.97 492.60 500.57 666,299 +8.33(+1.69%)
Jul 11, 2024 487.59 496.31 486.25 492.25 709,929 +4.64(+0.95%)
Jul 10, 2024 488.36 490.39 486.05 487.61 598,351 -0.07(-0.01%)
Jul 09, 2024 490.51 494.19 487.33 487.68 466,825 -3.18(-0.65%)
Jul 08, 2024 493.72 496.81 489.79 490.86 364,068 -2.97(-0.60%)
Jul 05, 2024 489.79 493.85 487.05 493.83 386,026 +4.22(+0.86%)
Jul 03, 2024 492.76 498.26 489.62 489.62 354,858 -0.41(-0.08%)
Jul 02, 2024 478.23 490.03 477.47 490.02 429,929 +12.08(+2.53%)
Jul 01, 2024 480.41 483.28 476.97 477.95 478,888 -2.43(-0.51%)
Jun 28, 2024 486.31 489.74 478.01 480.38 832,238 -5.05(-1.04%)
Jun 27, 2024 485.45 490.56 484.26 485.43 363,336 -0.10(-0.02%)
Jun 26, 2024 483.36 486.96 480.69 485.53 295,696 -1.87(-0.38%)
Jun 25, 2024 488.57 488.79 483.41 487.40 491,494 -0.37(-0.08%)
Jun 24, 2024 484.77 491.35 482.29 487.77 384,100 +2.83(+0.58%)
Jun 21, 2024 480.01 485.21 479.00 484.94 729,678 +3.52(+0.73%)
Jun 20, 2024 477.52 483.61 476.76 481.42 671,771 +6.25(+1.32%)
Jun 18, 2024 483.06 485.69 473.97 475.17 734,778 -8.24(-1.70%)
Jun 17, 2024 477.80 486.23 475.95 483.40 493,307 +4.24(+0.88%)
Jun 14, 2024 477.62 481.57 475.19 479.17 535,526 -3.74(-0.77%)
Jun 13, 2024 484.84 486.69 481.05 482.90 484,418 -3.65(-0.75%)
Jun 12, 2024 488.92 491.77 485.48 486.55 496,014 +3.45(+0.71%)
Jun 11, 2024 481.42 485.30 479.19 483.10 575,793 +0.47(+0.10%)
Jun 10, 2024 486.70 488.04 481.53 482.63 474,375 -7.66(-1.56%)
Jun 07, 2024 490.50 494.75 488.61 490.29 395,278 -1.40(-0.28%)
Jun 06, 2024 496.67 501.44 490.36 491.69 724,197 -5.20(-1.05%)
Jun 05, 2024 492.88 500.07 485.49 496.89 482,763 +5.11(+1.04%)
Jun 04, 2024 489.70 493.91 487.52 491.79 439,266 +2.68(+0.55%)
Jun 03, 2024 492.82 494.46 482.60 489.11 792,139 -4.67(-0.95%)
May 31, 2024 486.50 494.21 483.98 493.77 703,588 +5.64(+1.16%)
May 30, 2024 487.61 489.95 482.09 488.13 510,339 -0.22(-0.05%)
May 29, 2024 489.69 491.95 485.62 488.35 665,354 -5.94(-1.20%)
May 28, 2024 491.60 494.85 487.23 494.29 717,065 +2.69(+0.55%)
May 24, 2024 491.45 494.19 486.58 491.60 484,230 +2.59(+0.53%)
May 23, 2024 504.12 506.36 488.43 489.01 1,181,874 -13.39(-2.67%)
May 22, 2024 506.19 506.19 497.65 502.40 657,216 -1.70(-0.34%)
May 21, 2024 509.84 514.00 501.12 504.09 800,724 -6.71(-1.31%)
May 20, 2024 501.11 511.16 501.11 510.81 571,436 +6.91(+1.37%)
May 17, 2024 499.46 504.22 493.79 503.89 881,048 +7.80(+1.57%)
May 16, 2024 487.14 502.08 486.68 496.10 934,171 +9.02(+1.85%)
May 15, 2024 487.01 490.84 484.03 487.07 778,265 +1.94(+0.40%)
May 14, 2024 487.01 491.34 479.75 485.13 743,442 +2.52(+0.52%)
May 13, 2024 485.26 490.13 481.05 482.61 451,191 +0.41(+0.08%)
May 10, 2024 480.85 484.90 479.34 482.20 547,997 +2.64(+0.55%)
May 09, 2024 469.97 481.55 469.50 479.56 764,750 +11.68(+2.50%)
May 08, 2024 467.41 471.98 465.57 467.88 816,392 -0.65(-0.14%)
May 07, 2024 476.31 476.31 468.47 468.53 857,938 -4.06(-0.86%)
May 06, 2024 469.07 477.33 467.14 472.59 1,091,418 +8.40(+1.81%)
May 03, 2024 470.38 472.00 463.52 464.19 831,549 -0.66(-0.14%)
May 02, 2024 468.42 469.10 455.89 464.85 772,475 -2.31(-0.50%)
May 01, 2024 462.70 477.55 460.53 467.16 925,735 +4.21(+0.91%)
Apr 30, 2024 472.77 479.21 461.99 462.95 938,372 -11.12(-2.35%)
Apr 29, 2024 477.55 480.06 469.66 474.07 1,042,447 -0.80(-0.17%)
Apr 26, 2024 462.39 476.41 460.34 474.87 1,047,328 +13.21(+2.86%)
Apr 25, 2024 464.03 471.43 456.12 461.66 1,478,561 -0.16(-0.03%)
Apr 24, 2024 449.74 468.16 446.26 461.82 2,243,993 +18.54(+4.18%)
Apr 23, 2024 476.08 480.13 437.27 443.28 3,682,933 -68.75(-13.43%)
Apr 22, 2024 511.14 518.95 507.28 512.03 920,356 +5.07(+1.00%)
Apr 19, 2024 504.93 507.11 500.92 506.96 523,132 +4.28(+0.85%)
Apr 18, 2024 509.20 515.01 496.72 502.68 1,430,333 -6.03(-1.19%)
Apr 17, 2024 514.41 515.25 508.35 508.71 450,477 -1.59(-0.31%)
Apr 16, 2024 510.07 511.21 505.57 510.30 473,766 +0.37(+0.07%)
Apr 15, 2024 530.11 530.84 507.65 509.93 528,159 -13.48(-2.57%)
Apr 12, 2024 525.29 529.65 517.61 523.41 437,488 -7.82(-1.47%)
Apr 11, 2024 529.41 536.00 523.37 531.23 338,768 +1.43(+0.27%)
Apr 10, 2024 538.25 545.75 529.35 529.80 319,371 -21.54(-3.91%)
Apr 09, 2024 551.32 551.61 546.47 551.34 275,271 +5.63(+1.03%)
Apr 08, 2024 541.08 546.64 538.10 545.71 303,929 +6.63(+1.23%)
Apr 05, 2024 532.97 540.25 532.09 539.08 424,403 +8.76(+1.65%)
Apr 04, 2024 540.06 544.61 528.67 530.33 468,129 -6.38(-1.19%)
Apr 03, 2024 538.64 541.24 536.22 536.71 315,773 -2.28(-0.42%)
Apr 02, 2024 548.33 551.35 534.55 538.98 358,639 -12.46(-2.26%)
Apr 01, 2024 558.93 560.18 548.88 551.45 282,505 -5.59(-1.00%)
Mar 28, 2024 555.05 559.80 559.23 557.03 341,056 +3.43(+0.62%)
Mar 27, 2024 553.23 554.83 549.51 553.60 314,911 +5.29(+0.96%)
Mar 26, 2024 548.57 552.61 547.70 548.32 380,046 +0.34(+0.06%)
Mar 25, 2024 547.39 548.84 544.19 547.98 299,264 -1.76(-0.32%)
Mar 22, 2024 559.57 559.57 547.43 549.74 366,555 -10.60(-1.89%)
Mar 21, 2024 557.00 564.99 556.61 560.34 496,435 +4.61(+0.83%)
Mar 20, 2024 561.61 561.99 552.43 555.73 532,568 -5.16(-0.92%)
Mar 19, 2024 547.64 561.36 545.47 560.89 343,534 +13.86(+2.53%)
Mar 18, 2024 543.91 551.80 542.21 547.03 360,611 +5.62(+1.04%)
Mar 15, 2024 546.21 548.75 540.76 541.42 523,846 -8.28(-1.51%)
Mar 14, 2024 555.59 555.82 543.52 549.70 297,495 -4.42(-0.80%)
Mar 13, 2024 563.52 563.52 553.34 554.12 343,063 -8.23(-1.46%)
Mar 12, 2024 564.14 575.12 557.97 562.35 368,609 +1.49(+0.27%)
Mar 11, 2024 547.16 561.35 545.05 560.86 415,727 +12.72(+2.32%)
Mar 08, 2024 546.65 551.79 545.80 548.14 281,624 +1.32(+0.24%)
Mar 07, 2024 555.79 555.79 546.65 546.82 384,824 +0.64(+0.12%)
Mar 06, 2024 547.64 550.84 543.86 546.18 490,799 -0.82(-0.15%)
Mar 05, 2024 552.61 553.75 545.18 547.00 259,104 -7.97(-1.44%)
Mar 04, 2024 561.83 562.38 554.40 554.97 367,472 -7.07(-1.26%)
Mar 01, 2024 555.12 563.98 551.38 562.03 262,188 +4.48(+0.80%)
Feb 29, 2024 566.32 566.86 557.42 557.55 434,883 -6.90(-1.22%)
Feb 28, 2024 551.48 564.74 550.93 564.45 432,315 +10.01(+1.81%)
Feb 27, 2024 564.32 564.32 554.22 554.44 416,057 -10.03(-1.78%)
Feb 26, 2024 565.78 570.63 564.16 564.47 400,883 -1.03(-0.18%)
Feb 23, 2024 565.02 567.70 562.62 565.50 412,932 +3.48(+0.62%)
Feb 22, 2024 560.35 566.04 556.71 562.02 485,144 +9.76(+1.77%)
Feb 21, 2024 551.12 556.32 546.22 552.26 504,138 -0.91(-0.16%)
Feb 20, 2024 555.97 556.84 547.82 553.17 909,345 -12.12(-2.14%)
Feb 16, 2024 569.75 574.85 564.61 565.28 329,838 -6.93(-1.21%)
Feb 15, 2024 570.14 574.49 567.84 572.21 388,713 +4.49(+0.79%)
Feb 14, 2024 575.51 575.51 563.55 567.72 447,366 -2.79(-0.49%)
Feb 13, 2024 574.85 577.11 565.73 570.50 407,005 -14.45(-2.47%)
Feb 12, 2024 587.67 591.50 584.19 584.95 489,457 -2.21(-0.38%)
Feb 09, 2024 580.20 588.97 579.31 587.16 339,234 +6.86(+1.18%)
Feb 08, 2024 581.23 583.26 576.09 580.30 528,248 -5.08(-0.87%)
Feb 07, 2024 579.89 586.24 573.22 585.39 479,610 +8.55(+1.48%)
Feb 06, 2024 581.72 581.72 574.20 576.84 473,278 -1.38(-0.24%)
Feb 05, 2024 585.61 587.13 577.26 578.21 721,787 -9.58(-1.63%)
Feb 02, 2024 598.01 599.22 585.43 587.80 582,045 -11.14(-1.86%)
Feb 01, 2024 593.63 598.94 579.22 598.94 792,924 +5.63(+0.95%)
Jan 31, 2024 594.68 607.10 591.33 593.31 825,084 -3.59(-0.60%)
Jan 30, 2024 574.99 611.91 574.99 596.90 1,319,002 +50.83(+9.31%)
Jan 29, 2024 537.57 546.59 537.57 546.06 688,240 +1.64(+0.30%)
Jan 26, 2024 552.15 554.37 539.53 544.42 566,589 -5.43(-0.99%)
Jan 25, 2024 553.72 554.62 544.48 549.85 513,431 -3.66(-0.66%)
Jan 24, 2024 562.75 562.75 553.14 553.50 294,098 -5.29(-0.95%)
Jan 23, 2024 561.60 566.12 557.88 558.80 365,549 -2.40(-0.43%)
Jan 22, 2024 551.89 564.55 551.24 561.20 460,060 +12.18(+2.22%)
Jan 19, 2024 546.51 551.34 540.20 549.01 383,416 +7.40(+1.37%)
Jan 18, 2024 546.46 549.35 534.57 541.61 620,583 +8.23(+1.54%)
Jan 17, 2024 527.28 534.51 520.80 533.38 544,461 -4.27(-0.79%)
Jan 16, 2024 536.27 538.70 531.32 537.66 609,827 -2.96(-0.55%)
Jan 12, 2024 550.37 551.07 537.50 540.62 311,389 -4.78(-0.88%)
Jan 11, 2024 544.90 549.86 541.25 545.40 875,358 +3.59(+0.66%)
Jan 10, 2024 536.82 541.98 533.23 541.81 245,600 +6.85(+1.28%)
Jan 09, 2024 533.06 541.85 533.05 534.96 361,389 -3.37(-0.63%)
Jan 08, 2024 537.11 538.44 531.31 538.33 350,527 +5.06(+0.95%)
Jan 05, 2024 551.26 555.23 531.60 533.28 451,090 -21.48(-3.87%)
Jan 04, 2024 542.48 557.33 542.48 554.75 371,903 +9.76(+1.79%)
Jan 03, 2024 548.00 548.00 540.01 544.99 422,325 -5.88(-1.07%)
Jan 02, 2024 555.07 556.54 546.20 550.87 373,850 -9.76(-1.74%)
Dec 29, 2023 564.39 568.23 558.86 560.63 273,923 -4.91(-0.87%)
Dec 28, 2023 561.90 568.09 561.88 565.54 247,454 +4.94(+0.88%)
Dec 27, 2023 556.59 561.90 556.59 560.60 196,749 +4.31(+0.77%)
Dec 26, 2023 557.29 558.35 553.49 556.29 146,805 -1.00(-0.18%)
Dec 22, 2023 549.83 557.70 549.83 557.29 388,310 +9.18(+1.67%)
Dec 21, 2023 539.60 548.52 536.52 548.11 320,073 +12.73(+2.38%)
Dec 20, 2023 536.91 550.85 535.35 535.39 340,501 -2.33(-0.43%)
Dec 19, 2023 530.25 539.41 530.05 537.72 354,095 +9.58(+1.81%)
Dec 18, 2023 527.10 531.66 520.60 528.13 569,277 +1.27(+0.24%)
Dec 15, 2023 536.71 536.71 523.80 526.86 652,051 -10.44(-1.94%)
Dec 14, 2023 546.36 554.89 533.77 537.30 515,043 -4.22(-0.78%)
Dec 13, 2023 529.97 542.12 524.40 541.52 702,470 +20.17(+3.87%)
Dec 12, 2023 514.36 521.58 508.49 521.35 322,257 +9.33(+1.82%)
Dec 11, 2023 503.20 513.83 503.20 512.03 327,313 +9.84(+1.96%)
Dec 08, 2023 502.54 504.55 495.57 502.18 351,409 -1.74(-0.35%)
Dec 07, 2023 512.40 513.86 502.88 503.93 346,492 -6.61(-1.29%)
Dec 06, 2023 522.25 523.29 510.43 510.54 362,664 -8.25(-1.59%)
Dec 05, 2023 518.47 519.91 512.51 518.79 197,497 -2.04(-0.39%)
Dec 04, 2023 520.09 527.77 517.39 520.83 261,471 -2.19(-0.42%)
Dec 01, 2023 514.52 523.60 511.91 523.02 405,999 +6.79(+1.32%)
Nov 30, 2023 521.75 523.61 512.00 516.23 367,687 -5.67(-1.09%)
Nov 29, 2023 523.46 527.36 520.70 521.90 213,228 +2.71(+0.52%)
Nov 28, 2023 517.75 523.46 517.59 519.19 191,076 -1.50(-0.29%)
Nov 27, 2023 519.82 523.35 518.10 520.69 195,604 -2.97(-0.57%)
Nov 24, 2023 518.23 523.74 517.48 523.66 104,708 +4.34(+0.84%)
Nov 22, 2023 524.48 528.62 519.14 519.32 181,916 -0.91(-0.18%)
Nov 21, 2023 517.37 520.33 514.05 520.23 162,978 +2.66(+0.51%)
Nov 20, 2023 517.23 519.39 514.35 517.58 222,360 +0.78(+0.15%)
Nov 17, 2023 524.27 524.27 514.02 516.79 357,219 -2.83(-0.54%)
Nov 16, 2023 518.63 525.01 516.39 519.62 253,229 +2.50(+0.48%)
Nov 15, 2023 515.49 519.81 514.09 517.12 287,235 +3.67(+0.71%)
Nov 14, 2023 507.90 518.27 507.88 513.45 400,699 +14.13(+2.83%)
Nov 13, 2023 505.48 508.23 496.85 499.32 402,726 -10.38(-2.04%)
Nov 10, 2023 504.62 509.85 495.95 509.70 350,160 +7.97(+1.59%)
Nov 09, 2023 502.70 508.26 499.81 501.73 259,901 +1.23(+0.25%)
Nov 08, 2023 492.53 502.83 492.53 500.50 253,471 +8.98(+1.83%)
Nov 07, 2023 494.00 497.80 490.18 491.52 463,319 +0.73(+0.15%)
Nov 06, 2023 492.64 494.32 487.39 490.79 334,503 -1.19(-0.24%)
Nov 03, 2023 479.28 493.00 479.28 491.97 359,995 +10.62(+2.21%)
Nov 02, 2023 474.61 481.37 470.37 481.36 499,529 +14.99(+3.22%)
Nov 01, 2023 462.91 475.03 453.65 466.37 695,468 +0.30(+0.06%)
Oct 31, 2023 467.50 470.99 460.81 466.07 547,934 -10.32(-2.17%)
Oct 30, 2023 474.20 478.17 468.90 476.39 429,003 +5.73(+1.22%)
Oct 27, 2023 476.35 479.91 469.05 470.65 402,914 -5.30(-1.11%)
Oct 26, 2023 472.79 481.84 472.26 475.95 375,273 +1.90(+0.40%)
Oct 25, 2023 475.88 484.33 471.16 474.06 296,282 -8.32(-1.73%)
Oct 24, 2023 483.66 489.61 477.78 482.38 290,000 +0.45(+0.09%)
Oct 23, 2023 481.52 489.25 476.88 481.92 327,001 -2.12(-0.44%)
Oct 20, 2023 490.19 492.75 480.29 484.05 344,923 -7.44(-1.51%)
Oct 19, 2023 501.33 502.72 490.35 491.49 285,930 -8.62(-1.72%)
Oct 18, 2023 505.05 507.02 498.83 500.11 423,777 -9.70(-1.90%)
Oct 17, 2023 504.88 514.33 504.88 509.81 209,564 +0.34(+0.07%)
Oct 16, 2023 509.79 514.93 507.44 509.47 193,873 +4.84(+0.96%)
Oct 13, 2023 515.54 515.54 500.58 504.62 335,480 -9.42(-1.83%)
Oct 12, 2023 519.55 523.19 511.24 514.04 314,838 -3.04(-0.59%)
Oct 11, 2023 519.47 521.52 512.75 517.09 256,785 +2.36(+0.46%)
Oct 10, 2023 509.04 517.69 504.87 514.73 247,196 +5.35(+1.05%)
Oct 09, 2023 505.85 512.27 503.35 509.38 245,877 +2.01(+0.40%)
Oct 06, 2023 487.64 509.83 484.77 507.37 421,526 +15.03(+3.05%)
Oct 05, 2023 495.23 497.06 489.52 492.34 371,734 -3.42(-0.69%)
Oct 04, 2023 491.79 496.66 489.78 495.76 357,128 +6.06(+1.24%)
Oct 03, 2023 498.69 503.65 485.96 489.70 345,571 -11.40(-2.27%)
Oct 02, 2023 505.56 507.64 493.86 501.10 309,977 -6.02(-1.19%)
Sep 29, 2023 520.74 523.53 506.31 507.12 291,455 -8.32(-1.61%)
Sep 28, 2023 508.02 516.96 507.05 515.44 343,929 +9.45(+1.87%)
Sep 27, 2023 513.42 516.16 497.45 505.99 343,517 -4.27(-0.84%)
Sep 26, 2023 505.65 519.95 505.65 510.26 536,886 -0.63(-0.12%)
Sep 25, 2023 503.94 511.35 507.61 510.89 302,631 +3.70(+0.73%)
Sep 22, 2023 509.57 511.97 504.78 507.19 294,001 -2.23(-0.44%)
Sep 21, 2023 521.21 524.39 508.30 509.43 486,965 -19.39(-3.67%)
Sep 20, 2023 534.27 537.48 527.81 528.82 303,345 -2.98(-0.56%)
Sep 19, 2023 527.04 532.37 523.49 531.80 257,709 +4.90(+0.93%)
Sep 18, 2023 522.11 530.98 519.15 526.89 288,239 +2.98(+0.57%)
Sep 15, 2023 524.37 533.86 523.20 523.92 820,385 -8.51(-1.60%)
Sep 14, 2023 529.66 533.09 522.04 532.43 380,441 +3.40(+0.64%)
Sep 13, 2023 521.10 530.51 517.59 529.03 343,183 +9.17(+1.76%)
Sep 12, 2023 523.02 526.42 516.38 519.86 414,237 -10.07(-1.90%)
Sep 11, 2023 529.79 531.84 525.32 529.93 211,310 +2.34(+0.44%)
Sep 08, 2023 542.09 542.18 525.68 527.59 267,003 -12.55(-2.32%)
Sep 07, 2023 531.93 541.04 522.89 540.14 321,916 +4.60(+0.86%)
Sep 06, 2023 535.36 542.12 534.15 535.54 401,022 +0.67(+0.13%)
Sep 05, 2023 531.93 536.87 526.13 534.87 448,890 -0.23(-0.04%)
Sep 01, 2023 541.51 541.51 532.43 535.10 216,533 -2.20(-0.41%)
Aug 31, 2023 538.84 539.26 534.61 537.30 354,266 -0.50(-0.09%)
Aug 30, 2023 531.56 540.77 531.56 537.80 227,591 +5.46(+1.02%)
Aug 29, 2023 525.74 532.53 523.32 532.35 267,868 +6.38(+1.21%)
Aug 28, 2023 526.56 528.50 523.24 525.97 192,906 +0.99(+0.19%)
Aug 25, 2023 528.95 531.44 522.01 524.98 191,231 -1.29(-0.25%)
Aug 24, 2023 530.34 532.30 524.49 526.27 246,373 -3.35(-0.63%)
Aug 23, 2023 524.32 529.79 521.72 529.62 267,842 +7.85(+1.50%)
Aug 22, 2023 521.28 525.66 518.64 521.77 279,037 +3.13(+0.60%)
Aug 21, 2023 512.42 520.62 510.48 518.64 358,097 +4.52(+0.88%)
Aug 18, 2023 509.49 518.15 506.27 514.12 300,810 -0.57(-0.11%)
Aug 17, 2023 523.58 523.58 514.55 514.70 440,666 -8.78(-1.68%)
Aug 16, 2023 526.60 528.43 523.44 523.47 204,113 -4.14(-0.78%)
Aug 15, 2023 536.54 536.54 526.82 527.62 298,073 -13.30(-2.46%)
Aug 14, 2023 543.73 544.50 539.81 540.92 220,392 -1.69(-0.31%)
Aug 11, 2023 537.52 543.10 535.14 542.61 245,410 +2.11(+0.39%)
Aug 10, 2023 542.21 546.85 536.51 540.50 298,041 +2.02(+0.37%)
Aug 09, 2023 539.77 545.67 538.25 538.49 280,816 -1.84(-0.34%)
Aug 08, 2023 540.01 541.30 529.70 540.33 374,720 -3.38(-0.62%)
Aug 07, 2023 537.95 544.86 536.53 543.71 349,476 +9.11(+1.70%)
Aug 04, 2023 537.68 543.83 533.71 534.60 391,160 -1.50(-0.28%)
Aug 03, 2023 535.02 540.38 531.90 536.10 447,459 -1.45(-0.27%)
Aug 02, 2023 532.99 537.81 525.32 537.55 622,385 -0.68(-0.13%)
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.