Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Taiwan Weighted
(IX:
TWI
)
22,504.72
+192.68 (+0.86%)
Daily Price
Updated: 4:45 PM EDT, Jun 15, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2015
8274
8338
8259
8338
0
+58.07(+0.70%)
Dec 30, 2015
8313
8342
8263
8280
0
-13.92(-0.17%)
Dec 29, 2015
8349
8351
8287
8294
0
-64.58(-0.77%)
Dec 28, 2015
8374
8395
8358
8358
0
-4.79(-0.06%)
Dec 27, 2015
8329
8364
8320
8363
0
+0.00(+0.00%)
Dec 26, 2015
8329
8364
8320
8363
0
+0.00(+0.00%)
Dec 25, 2015
8329
8364
8320
8363
0
+38.92(+0.47%)
Dec 24, 2015
8351
8393
8324
8324
0
+8.66(+0.10%)
Dec 23, 2015
8297
8359
8297
8316
0
+22.96(+0.28%)
Dec 22, 2015
8283
8316
8262
8293
0
+10.57(+0.13%)
Dec 21, 2015
8228
8290
8192
8282
0
+24.85(+0.30%)
Dec 20, 2015
8272
8317
8241
8257
0
+0.00(+0.00%)
Dec 19, 2015
8272
8317
8241
8257
0
+0.00(+0.00%)
Dec 18, 2015
8272
8317
8241
8257
0
-62.35(-0.75%)
Dec 17, 2015
8215
8320
8215
8320
0
+135.01(+1.65%)
Dec 16, 2015
8144
8204
8121
8185
0
+111.31(+1.38%)
Dec 15, 2015
8074
8140
8073
8073
0
+33.19(+0.41%)
Dec 14, 2015
8059
8069
7981
8040
0
-75.73(-0.93%)
Dec 13, 2015
8217
8253
8109
8116
0
+0.00(+0.00%)
Dec 12, 2015
8217
8253
8109
8116
0
+0.00(+0.00%)
Dec 11, 2015
8217
8253
8109
8116
0
-100.28(-1.22%)
Dec 10, 2015
8214
8228
8133
8216
0
-13.45(-0.16%)
Dec 09, 2015
8330
8343
8230
8230
0
-114.24(-1.37%)
Dec 08, 2015
8442
8454
8336
8344
0
-110.41(-1.31%)
Dec 07, 2015
8432
8535
8432
8454
0
+55.67(+0.66%)
Dec 06, 2015
8424
8424
8356
8399
0
+0.00(+0.00%)
Dec 05, 2015
8424
8424
8356
8399
0
+0.00(+0.00%)
Dec 04, 2015
8424
8424
8356
8399
0
-57.46(-0.68%)
Dec 03, 2015
8425
8485
8393
8456
0
-1.34(-0.02%)
Dec 02, 2015
8476
8497
8441
8457
0
-5.90(-0.07%)
Dec 01, 2015
8359
8463
8340
8463
0
+142.69(+1.71%)
Nov 30, 2015
8340
8340
8239
8321
0
-77.79(-0.93%)
Nov 29, 2015
8493
8505
8397
8398
0
+0.00(+0.00%)
Nov 28, 2015
8493
8505
8397
8398
0
+0.00(+0.00%)
Nov 27, 2015
8493
8505
8397
8398
0
-86.50(-1.02%)
Nov 26, 2015
8411
8511
8411
8485
0
+98.77(+1.18%)
Nov 25, 2015
8408
8427
8352
8386
0
-14.01(-0.17%)
Nov 24, 2015
8472
8498
8397
8400
0
-85.59(-1.01%)
Nov 23, 2015
8481
8503
8450
8486
0
+20.28(+0.24%)
Nov 22, 2015
8473
8484
8434
8465
0
+0.00(+0.00%)
Nov 21, 2015
8473
8484
8434
8465
0
+0.00(+0.00%)
Nov 20, 2015
8473
8484
8434
8465
0
-11.75(-0.14%)
Nov 19, 2015
8382
8477
8357
8477
0
+136.73(+1.64%)
Nov 18, 2015
8432
8455
8327
8340
0
-78.95(-0.94%)
Nov 17, 2015
8369
8472
8369
8419
0
+124.02(+1.50%)
Nov 16, 2015
8278
8312
8217
8295
0
-34.10(-0.41%)
Nov 15, 2015
8402
8453
8330
8330
0
+0.00(+0.00%)
Nov 14, 2015
8402
8453
8330
8330
0
+0.00(+0.00%)
Nov 13, 2015
8402
8453
8330
8330
0
-98.59(-1.17%)
Nov 12, 2015
8427
8467
8374
8428
0
+13.08(+0.16%)
Nov 11, 2015
8544
8558
8415
8415
0
-121.89(-1.43%)
Nov 10, 2015
8615
8615
8530
8537
0
-105.58(-1.22%)
Nov 09, 2015
8703
8746
8624
8642
0
-51.09(-0.59%)
Nov 08, 2015
8858
8858
8672
8694
0
+0.00(+0.00%)
Nov 07, 2015
8858
8858
8672
8694
0
+0.00(+0.00%)
Nov 06, 2015
8858
8858
8672
8694
0
-156.61(-1.77%)
Nov 05, 2015
8859
8872
8828
8850
0
-6.84(-0.08%)
Nov 04, 2015
8760
8864
8754
8857
0
+143.83(+1.65%)
Nov 03, 2015
8643
8728
8643
8713
0
+98.42(+1.14%)
Nov 02, 2015
8572
8615
8524
8615
0
+60.46(+0.71%)
Nov 01, 2015
8578
8587
8504
8554
0
+0.00(+0.00%)
Oct 31, 2015
8578
8587
8504
8554
0
+0.00(+0.00%)
Oct 30, 2015
8578
8587
8504
8554
0
-16.77(-0.20%)
Oct 29, 2015
8683
8705
8568
8571
0
-94.91(-1.10%)
Oct 28, 2015
8679
8714
8632
8666
0
-35.33(-0.41%)
Oct 27, 2015
8724
8734
8663
8701
0
-44.04(-0.50%)
Oct 26, 2015
8707
8757
8707
8745
0
+71.55(+0.82%)
Oct 25, 2015
8672
8740
8662
8674
0
+0.00(+0.00%)
Oct 24, 2015
8672
8740
8662
8674
0
+0.00(+0.00%)
Oct 23, 2015
8672
8740
8662
8674
0
+65.35(+0.76%)
Oct 22, 2015
8600
8631
8594
8608
0
-0.77(-0.01%)
Oct 21, 2015
8668
8690
8591
8609
0
-44.37(-0.51%)
Oct 20, 2015
8651
8663
8618
8654
0
+22.10(+0.26%)
Oct 19, 2015
8629
8670
8603
8632
0
+26.55(+0.31%)
Oct 18, 2015
8596
8628
8575
8605
0
+0.00(+0.00%)
Oct 17, 2015
8596
8628
8575
8605
0
+0.00(+0.00%)
Oct 16, 2015
8596
8628
8575
8605
0
+3.43(+0.04%)
Oct 15, 2015
8573
8652
8573
8602
0
+79.01(+0.93%)
Oct 14, 2015
8545
8554
8516
8523
0
-45.41(-0.53%)
Oct 13, 2015
8572
8574
8518
8568
0
-5.80(-0.07%)
Oct 12, 2015
8478
8578
8478
8574
0
+127.76(+1.51%)
Oct 11, 2015
8528
8545
8434
8446
0
+0.00(+0.00%)
Oct 10, 2015
8528
8545
8434
8446
0
+0.00(+0.00%)
Oct 09, 2015
8528
8545
8434
8446
0
+0.00(+0.00%)
Oct 08, 2015
8528
8545
8434
8446
0
-49.27(-0.58%)
Oct 07, 2015
8399
8495
8385
8495
0
+101.13(+1.20%)
Oct 06, 2015
8409
8483
8391
8394
0
+41.74(+0.50%)
Oct 05, 2015
8343
8365
8317
8352
0
+47.33(+0.57%)
Oct 04, 2015
8290
8321
8254
8305
0
+0.00(+0.00%)
Oct 03, 2015
8290
8321
8254
8305
0
+0.00(+0.00%)
Oct 02, 2015
8290
8321
8254
8305
0
+9.09(+0.11%)
Oct 01, 2015
8194
8318
8171
8296
0
+114.70(+1.40%)
Sep 30, 2015
8097
8181
8060
8181
0
+48.89(+0.60%)
Sep 29, 2015
8131
8152
8062
8132
0
+0.00(+0.00%)
Sep 28, 2015
8131
8152
8062
8132
0
+0.00(+0.00%)
Sep 27, 2015
8131
8152
8062
8132
0
+0.00(+0.00%)
Sep 26, 2015
8131
8152
8062
8132
0
+0.00(+0.00%)
Sep 25, 2015
8131
8152
8062
8132
0
+9.25(+0.11%)
Sep 24, 2015
8224
8257
8102
8123
0
-70.32(-0.86%)
Sep 23, 2015
8311
8311
8186
8193
0
-172.50(-2.06%)
Sep 22, 2015
8331
8366
8326
8366
0
+58.88(+0.71%)
Sep 21, 2015
8404
8404
8285
8307
0
-155.10(-1.83%)
Sep 20, 2015
8428
8489
8400
8462
0
+0.00(+0.00%)
Sep 19, 2015
8428
8489
8400
8462
0
+0.00(+0.00%)
Sep 18, 2015
8428
8489
8400
8462
0
+16.64(+0.20%)
Sep 17, 2015
8377
8467
8377
8446
0
+112.21(+1.35%)
Sep 16, 2015
8298
8342
8277
8333
0
+73.30(+0.89%)
Sep 15, 2015
8320
8328
8226
8260
0
-47.30(-0.57%)
Sep 14, 2015
8333
8360
8259
8307
0
+1.47(+0.02%)
Sep 13, 2015
8271
8313
8233
8306
0
+0.00(+0.00%)
Sep 12, 2015
8271
8313
8233
8306
0
+0.00(+0.00%)
Sep 11, 2015
8271
8313
8233
8306
0
+37.14(+0.45%)
Sep 10, 2015
8248
8275
8214
8269
0
-18.24(-0.22%)
Sep 09, 2015
8097
8296
8097
8287
0
+285.42(+3.57%)
Sep 08, 2015
7993
8031
7979
8002
0
+14.94(+0.19%)
Sep 07, 2015
7991
8053
7958
7987
0
-14.04(-0.18%)
Sep 06, 2015
8088
8128
7991
8001
0
+0.00(+0.00%)
Sep 05, 2015
8088
8128
7991
8001
0
+0.00(+0.00%)
Sep 04, 2015
8088
8128
7991
8001
0
-95.35(-1.18%)
Sep 03, 2015
8071
8101
8007
8096
0
+60.66(+0.75%)
Sep 02, 2015
7970
8068
7907
8035
0
+17.73(+0.22%)
Sep 01, 2015
8118
8120
8002
8018
0
-157.36(-1.92%)
Aug 31, 2015
8027
8175
7962
8175
0
+155.74(+1.94%)
Aug 30, 2015
7924
8040
7924
8019
0
+0.00(+0.00%)
Aug 29, 2015
7924
8040
7924
8019
0
+0.00(+0.00%)
Aug 28, 2015
7924
8040
7924
8019
0
+194.63(+2.49%)
Aug 27, 2015
7763
7856
7763
7825
0
+108.96(+1.41%)
Aug 26, 2015
7636
7762
7548
7716
0
+39.95(+0.52%)
Aug 25, 2015
7427
7678
7368
7676
0
+265.30(+3.58%)
Aug 24, 2015
7720
7720
7203
7410
0
-376.58(-4.84%)
Aug 23, 2015
7942
7942
7787
7787
0
+0.00(+0.00%)
Aug 22, 2015
7942
7942
7787
7787
0
+0.00(+0.00%)
Aug 21, 2015
7942
7942
7787
7787
0
-242.89(-3.02%)
Aug 20, 2015
8009
8064
7952
8030
0
+7.97(+0.10%)
Aug 19, 2015
8183
8183
7988
8022
0
-155.38(-1.90%)
Aug 18, 2015
8237
8277
8167
8177
0
-36.20(-0.44%)
Aug 17, 2015
8308
8309
8213
8213
0
-92.22(-1.11%)
Aug 16, 2015
8315
8344
8283
8306
0
+0.00(+0.00%)
Aug 15, 2015
8315
8344
8283
8306
0
+0.00(+0.00%)
Aug 14, 2015
8315
8344
8283
8306
0
-6.10(-0.07%)
Aug 13, 2015
8285
8348
8272
8312
0
+28.36(+0.34%)
Aug 12, 2015
8365
8377
8236
8283
0
-110.76(-1.32%)
Aug 11, 2015
8542
8586
8393
8394
0
-72.70(-0.86%)
Aug 10, 2015
8411
8484
8374
8467
0
+24.55(+0.29%)
Aug 09, 2015
8409
8458
8368
8442
0
+0.00(+0.00%)
Aug 08, 2015
8409
8458
8368
8442
0
+0.00(+0.00%)
Aug 07, 2015
8409
8458
8368
8442
0
-7.27(-0.09%)
Aug 06, 2015
8565
8586
8405
8450
0
-92.71(-1.09%)
Aug 05, 2015
8505
8563
8486
8542
0
+31.41(+0.37%)
Aug 04, 2015
8538
8590
8434
8511
0
-13.55(-0.16%)
Aug 03, 2015
8637
8637
8483
8524
0
-140.93(-1.63%)
Aug 02, 2015
8671
8676
8591
8665
0
+0.00(+0.00%)
Aug 01, 2015
8671
8676
8591
8665
0
+0.00(+0.00%)
Jul 31, 2015
8671
8676
8591
8665
0
+13.85(+0.16%)
Jul 30, 2015
8567
8697
8567
8651
0
+88.01(+1.03%)
Jul 29, 2015
8588
8619
8516
8563
0
-19.01(-0.22%)
Jul 28, 2015
8566
8636
8532
8582
0
+25.81(+0.30%)
Jul 27, 2015
8733
8733
8553
8557
0
-211.18(-2.41%)
Jul 26, 2015
8810
8812
8733
8768
0
+0.00(+0.00%)
Jul 25, 2015
8810
8812
8733
8768
0
+0.00(+0.00%)
Jul 24, 2015
8810
8812
8733
8768
0
-23.26(-0.26%)
Jul 23, 2015
8865
8896
8752
8791
0
-127.58(-1.43%)
Jul 22, 2015
8956
8968
8896
8919
0
-87.26(-0.97%)
Jul 21, 2015
8998
9011
8940
9006
0
+30.96(+0.34%)
Jul 20, 2015
9085
9125
8953
8975
0
-70.98(-0.78%)
Jul 19, 2015
9061
9079
9018
9046
0
+0.00(+0.00%)
Jul 18, 2015
9061
9079
9018
9046
0
+0.00(+0.00%)
Jul 17, 2015
9061
9079
9018
9046
0
+3.77(+0.04%)
Jul 16, 2015
9063
9085
9022
9042
0
-11.99(-0.13%)
Jul 15, 2015
9064
9089
9005
9054
0
+12.44(+0.14%)
Jul 14, 2015
9062
9125
9042
9042
0
+7.84(+0.09%)
Jul 13, 2015
8947
9042
8947
9034
0
+119.79(+1.34%)
Jul 12, 2015
8861
8946
8751
8914
0
+0.00(+0.00%)
Jul 11, 2015
8861
8946
8751
8914
0
+0.00(+0.00%)
Jul 10, 2015
8861
8946
8751
8914
0
+0.00(+0.00%)
Jul 09, 2015
8861
8946
8751
8914
0
-61.98(-0.69%)
Jul 08, 2015
9226
9226
8947
8976
0
-274.05(-2.96%)
Jul 07, 2015
9278
9333
9244
9250
0
-5.80(-0.06%)
Jul 06, 2015
9310
9348
9256
9256
0
-102.27(-1.09%)
Jul 05, 2015
9370
9370
9265
9358
0
+0.00(+0.00%)
Jul 04, 2015
9370
9370
9265
9358
0
+0.00(+0.00%)
Jul 03, 2015
9370
9370
9265
9358
0
-21.01(-0.22%)
Jul 02, 2015
9372
9401
9350
9379
0
+4.01(+0.04%)
Jul 01, 2015
9312
9405
9298
9375
0
+52.21(+0.56%)
Jun 30, 2015
9223
9323
9204
9323
0
+86.92(+0.94%)
Jun 29, 2015
9359
9359
9227
9236
0
-226.47(-2.39%)
Jun 28, 2015
9482
9490
9443
9463
0
+0.00(+0.00%)
Jun 27, 2015
9482
9490
9443
9463
0
+0.00(+0.00%)
Jun 26, 2015
9482
9490
9443
9463
0
-13.77(-0.15%)
Jun 25, 2015
9416
9501
9416
9476
0
+79.03(+0.84%)
Jun 24, 2015
9390
9409
9364
9397
0
+6.17(+0.07%)
Jun 23, 2015
9376
9438
9376
9391
0
+49.37(+0.53%)
Jun 22, 2015
9248
9371
9248
9342
0
+123.40(+1.34%)
Jun 21, 2015
9189
9244
9188
9218
0
+0.00(+0.00%)
Jun 20, 2015
9189
9244
9188
9218
0
+0.00(+0.00%)
Jun 19, 2015
9189
9244
9188
9218
0
+0.00(+0.00%)
Jun 18, 2015
9189
9244
9188
9218
0
+28.54(+0.31%)
Jun 17, 2015
9233
9242
9170
9190
0
-22.95(-0.25%)
Jun 16, 2015
9273
9273
9178
9213
0
-46.70(-0.50%)
Jun 15, 2015
9305
9325
9252
9259
0
-42.45(-0.46%)
Jun 14, 2015
9305
9339
9263
9302
0
+0.00(+0.00%)
Jun 13, 2015
9305
9339
9263
9302
0
+0.00(+0.00%)
Jun 12, 2015
9305
9339
9263
9302
0
-0.56(-0.01%)
Jun 11, 2015
9331
9358
9251
9302
0
+3.99(+0.04%)
Jun 10, 2015
9247
9334
9247
9298
0
+106.63(+1.16%)
Jun 09, 2015
9346
9364
9192
9192
0
-176.56(-1.88%)
Jun 08, 2015
9324
9419
9259
9368
0
+28.30(+0.30%)
Jun 07, 2015
9328
9371
9273
9340
0
+0.00(+0.00%)
Jun 06, 2015
9328
9371
9273
9340
0
+0.00(+0.00%)
Jun 05, 2015
9328
9371
9273
9340
0
-8.50(-0.09%)
Jun 04, 2015
9537
9559
9325
9349
0
-207.89(-2.18%)
Jun 03, 2015
9618
9645
9550
9557
0
-57.74(-0.60%)
Jun 02, 2015
9620
9657
9585
9614
0
-11.43(-0.12%)
Jun 01, 2015
9688
9692
9589
9626
0
-75.38(-0.78%)
May 31, 2015
9728
9747
9693
9701
0
+0.00(+0.00%)
May 30, 2015
9728
9747
9693
9701
0
+0.00(+0.00%)
May 29, 2015
9728
9747
9693
9701
0
-11.77(-0.12%)
May 28, 2015
9742
9766
9705
9713
0
+19.30(+0.20%)
May 27, 2015
9667
9710
9649
9694
0
+24.13(+0.25%)
May 26, 2015
9688
9724
9650
9669
0
+24.24(+0.25%)
May 25, 2015
9654
9654
9589
9645
0
+6.37(+0.07%)
May 24, 2015
9607
9675
9607
9639
0
+0.00(+0.00%)
May 23, 2015
9607
9675
9607
9639
0
+0.00(+0.00%)
May 22, 2015
9607
9675
9607
9639
0
+60.24(+0.63%)
May 21, 2015
9648
9648
9536
9579
0
-106.75(-1.10%)
May 20, 2015
9726
9736
9663
9685
0
-31.46(-0.32%)
May 19, 2015
9624
9723
9624
9717
0
+110.67(+1.15%)
May 18, 2015
9604
9612
9551
9606
0
+26.62(+0.28%)
May 17, 2015
9638
9645
9553
9579
0
+0.00(+0.00%)
May 16, 2015
9638
9645
9553
9579
0
+0.00(+0.00%)
May 15, 2015
9638
9645
9553
9579
0
-31.35(-0.33%)
May 14, 2015
9730
9735
9600
9611
0
-113.28(-1.16%)
May 13, 2015
9697
9743
9688
9724
0
+43.38(+0.45%)
May 12, 2015
9638
9703
9637
9681
0
+17.01(+0.18%)
May 11, 2015
9764
9797
9636
9664
0
-28.28(-0.29%)
May 10, 2015
9724
9761
9692
9692
0
+0.00(+0.00%)
May 09, 2015
9724
9761
9692
9692
0
+0.00(+0.00%)
May 08, 2015
9724
9761
9692
9692
0
-12.11(-0.12%)
May 07, 2015
9790
9790
9704
9704
0
-114.09(-1.16%)
May 06, 2015
9780
9829
9736
9818
0
-1.93(-0.02%)
May 05, 2015
9849
9856
9788
9820
0
-24.91(-0.25%)
May 04, 2015
9854
9872
9800
9845
0
+24.99(+0.25%)
May 03, 2015
9841
9895
9820
9820
0
+0.00(+0.00%)
May 02, 2015
9841
9895
9820
9820
0
+0.00(+0.00%)
May 01, 2015
9841
9895
9820
9820
0
+0.00(+0.00%)
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
.