FinancialContent is the trusted provider of stock market information to the media industry.
Composite Estimate (EST: COMP)
7,408.03   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2017 6073 6074 6041 6048 0 -1.33(-0.02%)
Apr 27, 2017 6038 6051 6032 6049 0 +23.71(+0.39%)
Apr 26, 2017 6028 6041 6022 6025 0 -0.27(-0.00%)
Apr 25, 2017 6004 6036 6003 6025 0 +41.67(+0.70%)
Apr 24, 2017 5980 5990 5970 5984 0 +73.30(+1.24%)
Apr 21, 2017 5919 5919 5899 5911 0 -6.26(-0.11%)
Apr 20, 2017 5888 5926 5880 5917 0 +53.74(+0.92%)
Apr 19, 2017 5874 5895 5856 5863 0 +13.56(+0.23%)
Apr 18, 2017 5839 5860 5829 5849 0 -7.32(-0.12%)
Apr 17, 2017 5822 5857 5818 5857 0 +51.64(+0.89%)
Apr 13, 2017 5828 5857 5805 5805 0 -31.01(-0.53%)
Apr 12, 2017 5864 5868 5830 5836 0 -30.61(-0.52%)
Apr 11, 2017 5871 5879 5819 5867 0 -14.15(-0.24%)
Apr 10, 2017 5883 5908 5866 5881 0 +3.11(+0.05%)
Apr 07, 2017 5874 5892 5856 5878 0 -1.14(-0.02%)
Apr 06, 2017 5871 5890 5856 5879 0 +14.47(+0.25%)
Apr 05, 2017 5912 5936 5856 5864 0 -34.13(-0.58%)
Apr 04, 2017 5879 5901 5879 5899 0 +3.93(+0.07%)
Apr 03, 2017 5917 5929 5868 5895 0 -17.06(-0.29%)
Mar 31, 2017 5906 5928 5902 5912 0 -2.61(-0.04%)
Mar 30, 2017 5896 5917 5894 5914 0 +16.80(+0.28%)
Mar 29, 2017 5875 5901 5871 5898 0 +22.41(+0.38%)
Mar 28, 2017 5836 5889 5829 5875 0 +34.77(+0.60%)
Mar 27, 2017 5776 5849 5769 5840 0 +11.64(+0.20%)
Mar 24, 2017 5839 5859 5808 5829 0 +11.04(+0.19%)
Mar 23, 2017 5812 5843 5807 5818 0 -3.95(-0.07%)
Mar 22, 2017 5791 5826 5782 5822 0 +27.82(+0.48%)
Mar 21, 2017 5923 5928 5791 5794 0 -107.70(-1.83%)
Mar 20, 2017 5899 5915 5888 5902 0 +0.53(+0.01%)
Mar 17, 2017 5899 5913 5890 5901 0 +0.24(+0.00%)
Mar 16, 2017 5908 5911 5887 5901 0 +0.71(+0.01%)
Mar 15, 2017 5870 5911 5858 5900 0 +43.23(+0.74%)
Mar 14, 2017 5860 5860 5832 5857 0 -18.97(-0.32%)
Mar 13, 2017 5863 5877 5861 5876 0 +14.06(+0.24%)
Mar 10, 2017 5867 5873 5835 5862 0 +22.92(+0.39%)
Mar 09, 2017 5835 5853 5812 5839 0 +1.25(+0.02%)
Mar 08, 2017 5838 5861 5833 5838 0 +3.62(+0.06%)
Mar 07, 2017 5836 5860 5826 5834 0 -15.25(-0.26%)
Mar 06, 2017 5846 5858 5827 5849 0 -21.58(-0.37%)
Mar 03, 2017 5854 5871 5841 5871 0 +9.53(+0.16%)
Mar 02, 2017 5897 5897 5856 5861 0 -42.81(-0.73%)
Mar 01, 2017 5875 5912 5866 5904 0 +78.59(+1.35%)
Feb 28, 2017 5853 5855 5817 5825 0 -36.46(-0.62%)
Feb 27, 2017 5835 5862 5827 5862 0 +16.59(+0.28%)
Feb 24, 2017 5802 5845 5801 5845 0 +9.80(+0.17%)
Feb 23, 2017 5867 5867 5810 5836 0 -25.12(-0.43%)
Feb 22, 2017 5858 5864 5848 5861 0 -5.32(-0.09%)
Feb 21, 2017 5850 5868 5847 5866 0 +27.37(+0.47%)
Feb 17, 2017 5839 5839 5839 0 +23.68(+0.41%)
Feb 16, 2017 5823 5835 5797 5815 0 -4.54(-0.08%)
Feb 15, 2017 5778 5822 5777 5819 0 +36.87(+0.64%)
Feb 14, 2017 5757 5783 5749 5783 0 +18.62(+0.32%)
Feb 13, 2017 5753 5771 5752 5764 0 +29.83(+0.52%)
Feb 10, 2017 5726 5743 5717 5734 0 +18.95(+0.33%)
Feb 09, 2017 5688 5723 5685 5715 0 +32.73(+0.58%)
Feb 08, 2017 5663 5687 5649 5682 0 +8.24(+0.15%)
Feb 07, 2017 5675 5690 5665 5674 0 +10.67(+0.19%)
Feb 06, 2017 5657 5668 5650 5664 0 -3.21(-0.06%)
Feb 03, 2017 5651 5667 5648 5667 0 +30.57(+0.54%)
Feb 02, 2017 5627 5656 5616 5636 0 -6.45(-0.11%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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