FinancialContent is the trusted provider of stock market information to the media industry.
Composite Estimate (EST: COMP)
7,820.20   -5.10 (-0.07%)
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Jul 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2005 2057 2057 2057 2057 0 -11.93(-0.58%)
Jun 29, 2005 2069 2069 2069 2069 0 -1.00(-0.05%)
Jun 28, 2005 2070 2070 2070 2070 0 +24.69(+1.21%)
Jun 27, 2005 2045 2045 2045 2045 0 -8.07(-0.39%)
Jun 24, 2005 2053 2053 2053 2053 0 -17.39(-0.84%)
Jun 23, 2005 2071 2071 2071 2071 0 -21.37(-1.02%)
Jun 22, 2005 2092 2092 2092 2092 0 +0.96(+0.05%)
Jun 21, 2005 2091 2091 2091 2091 0 +2.94(+0.14%)
Jun 20, 2005 2088 2088 2088 2088 0 -1.98(-0.09%)
Jun 17, 2005 2090 2090 2090 2090 0 +0.96(+0.05%)
Jun 16, 2005 2089 2089 2089 2089 0 +14.23(+0.69%)
Jun 15, 2005 2075 2075 2075 2075 0 +5.88(+0.28%)
Jun 14, 2005 2069 2069 2069 2069 0 +0.08(+0.00%)
Jun 13, 2005 2069 2069 2069 2069 0 +5.96(+0.29%)
Jun 10, 2005 2063 2063 2063 2063 0 -13.91(-0.67%)
Jun 09, 2005 2077 2077 2077 2077 0 +16.73(+0.81%)
Jun 08, 2005 2060 2060 2060 2060 0 -6.98(-0.34%)
Jun 07, 2005 2067 2067 2067 2067 0 -8.60(-0.41%)
Jun 06, 2005 2076 2076 2076 2076 0 +4.33(+0.21%)
Jun 03, 2005 2071 2071 2071 2071 0 -26.37(-1.26%)
Jun 02, 2005 2098 2098 2098 2098 0 +9.94(+0.48%)
Jun 01, 2005 2088 2088 2088 2088 0 +19.64(+0.95%)
May 31, 2005 2068 2068 2068 2068 0 -7.51(-0.36%)
May 27, 2005 2076 2076 2076 2076 0 +4.49(+0.22%)
May 26, 2005 2071 2071 2071 2071 0 +21.12(+1.03%)
May 25, 2005 2050 2050 2050 2050 0 -11.50(-0.56%)
May 24, 2005 2062 2062 2062 2062 0 +4.97(+0.24%)
May 23, 2005 2057 2057 2057 2057 0 +10.23(+0.50%)
May 20, 2005 2046 2046 2046 2046 0 +3.84(+0.19%)
May 19, 2005 2043 2043 2043 2043 0 +11.93(+0.59%)
May 18, 2005 2031 2031 2031 2031 0 +26.50(+1.32%)
May 17, 2005 2004 2004 2004 2004 0 +9.72(+0.49%)
May 16, 2005 1994 1994 1994 1994 0 +17.65(+0.89%)
May 13, 2005 1977 1977 1977 1977 0 +12.90(+0.66%)
May 12, 2005 1964 1964 1964 1964 0 -7.67(-0.39%)
May 11, 2005 1972 1972 1972 1972 0 +8.78(+0.45%)
May 10, 2005 1963 1963 1963 1963 0 -16.90(-0.85%)
May 09, 2005 1980 1980 1980 1980 0 +12.32(+0.63%)
May 06, 2005 1967 1967 1967 1967 0 +5.55(+0.28%)
May 05, 2005 1962 1962 1962 1962 0 -0.43(-0.02%)
May 04, 2005 1962 1962 1962 1962 0 +29.16(+1.51%)
May 03, 2005 1933 1933 1933 1933 0 +4.42(+0.23%)
May 02, 2005 1929 1929 1929 1929 0 +7.00(+0.36%)
Apr 29, 2005 1922 1922 1922 1922 0 +17.47(+0.92%)
Apr 28, 2005 1904 1904 1904 1904 0 -26.25(-1.36%)
Apr 27, 2005 1930 1930 1930 1930 0 +2.99(+0.16%)
Apr 26, 2005 1927 1927 1927 1927 0 -23.34(-1.20%)
Apr 25, 2005 1951 1951 1951 1951 0 +18.59(+0.96%)
Apr 22, 2005 1932 1932 1932 1932 0 -30.22(-1.54%)
Apr 21, 2005 1962 1962 1962 1962 0 +48.65(+2.54%)
Apr 20, 2005 1914 1914 1914 1914 0 -18.60(-0.96%)
Apr 19, 2005 1932 1932 1932 1932 0 +19.44(+1.02%)
Apr 18, 2005 1913 1913 1913 1913 0 +4.77(+0.25%)
Apr 15, 2005 1908 1908 1908 1908 0 -38.56(-1.98%)
Apr 14, 2005 1947 1947 1947 1947 0 -27.66(-1.40%)
Apr 13, 2005 1974 1974 1974 1974 0 -31.03(-1.55%)
Apr 12, 2005 2005 2005 2005 2005 0 +13.28(+0.67%)
Apr 11, 2005 1992 1992 1992 1992 0 -7.23(-0.36%)
Apr 08, 2005 1999 1999 1999 1999 0 -19.44(-0.96%)
Apr 07, 2005 2019 2019 2019 2019 0 +19.65(+0.98%)
Apr 06, 2005 1999 1999 1999 1999 0 -0.18(-0.01%)
Apr 05, 2005 1999 1999 1999 1999 0 +8.25(+0.41%)
Apr 04, 2005 1991 1991 1991 1991 0 +6.26(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More