China Ishares MSCI ETF (NQ: MCHI )

42.76 +0.11 (+0.26%)
Streaming Delayed Price Updated: 9:43 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 59.16 59.33 59.00 59.22 2,204,714 +0.08(+0.14%)
Dec 30, 2019 59.67 59.68 59.06 59.14 2,136,446 -0.25(-0.42%)
Dec 27, 2019 59.67 59.67 59.33 59.39 1,750,395 +0.07(+0.12%)
Dec 26, 2019 59.05 59.34 59.02 59.31 1,106,613 +0.53(+0.90%)
Dec 24, 2019 58.84 58.91 58.68 58.79 741,109 +0.04(+0.06%)
Dec 23, 2019 58.74 58.80 58.61 58.75 2,399,544 +0.04(+0.07%)
Dec 20, 2019 58.62 58.78 58.50 58.71 4,469,817 +0.26(+0.45%)
Dec 19, 2019 58.27 58.51 58.25 58.44 2,356,767 -0.15(-0.25%)
Dec 18, 2019 58.50 58.64 58.44 58.59 3,685,581 +0.26(+0.44%)
Dec 17, 2019 58.21 58.44 58.08 58.33 2,953,527 +0.65(+1.12%)
Dec 16, 2019 57.58 57.86 57.54 57.69 3,251,683 +0.83(+1.45%)
Dec 13, 2019 57.24 57.73 56.81 56.86 5,587,012 -0.21(-0.37%)
Dec 12, 2019 56.15 57.15 56.10 57.07 4,795,808 +0.92(+1.65%)
Dec 11, 2019 55.66 56.26 55.61 56.15 3,990,572 +0.92(+1.66%)
Dec 10, 2019 55.25 55.40 55.11 55.23 1,985,151 +0.32(+0.58%)
Dec 09, 2019 55.21 55.45 54.91 54.91 1,495,199 -0.48(-0.86%)
Dec 06, 2019 55.44 55.50 55.28 55.39 2,564,336 +0.45(+0.82%)
Dec 05, 2019 54.65 55.08 54.60 54.94 6,796,368 +0.52(+0.96%)
Dec 04, 2019 54.52 54.64 54.38 54.42 1,923,198 +0.24(+0.44%)
Dec 03, 2019 53.83 54.18 53.48 54.18 2,643,782 -0.28(-0.52%)
Dec 02, 2019 54.70 54.74 54.23 54.46 10,280,224 -0.16(-0.29%)
Nov 29, 2019 54.68 54.75 54.53 54.62 1,483,374 -1.06(-1.91%)
Nov 27, 2019 55.47 55.71 55.35 55.68 2,159,740 +0.20(+0.36%)
Nov 26, 2019 55.19 55.55 55.02 55.48 3,257,106 +0.12(+0.21%)
Nov 25, 2019 54.97 55.37 54.86 55.36 2,295,309 +0.95(+1.75%)
Nov 22, 2019 54.40 54.41 54.16 54.41 1,388,669 +0.08(+0.15%)
Nov 21, 2019 54.20 54.38 54.06 54.32 3,651,639 +0.04(+0.07%)
Nov 20, 2019 54.60 54.62 54.10 54.29 3,873,878 -0.56(-1.02%)
Nov 19, 2019 55.24 55.24 54.70 54.85 2,152,935 +0.56(+1.03%)
Nov 18, 2019 54.49 54.56 54.23 54.29 1,707,844 +0.12(+0.22%)
Nov 15, 2019 54.09 54.24 54.03 54.17 2,213,155 +0.11(+0.20%)
Nov 14, 2019 54.02 54.15 53.77 54.06 3,668,374 -0.08(-0.15%)
Nov 13, 2019 54.26 54.34 53.98 54.14 2,755,517 -0.79(-1.43%)
Nov 12, 2019 55.04 55.17 54.74 54.93 3,632,242 -0.36(-0.65%)
Nov 11, 2019 54.92 55.30 54.83 55.29 3,168,163 -0.68(-1.21%)
Nov 08, 2019 56.02 56.10 55.73 55.96 7,734,081 -0.28(-0.50%)
Nov 07, 2019 56.16 56.48 56.05 56.25 5,323,564 +0.67(+1.20%)
Nov 06, 2019 55.73 55.78 55.40 55.58 3,752,195 +0.01(+0.02%)
Nov 05, 2019 55.62 55.70 55.34 55.57 2,114,663 +0.31(+0.56%)
Nov 04, 2019 55.29 55.41 55.05 55.26 3,476,781 +0.91(+1.67%)
Nov 01, 2019 54.29 54.62 54.20 54.35 3,586,204 +0.82(+1.54%)
Oct 31, 2019 53.73 53.79 53.26 53.53 2,879,050 -0.20(-0.37%)
Oct 30, 2019 53.42 53.74 53.16 53.73 2,924,856 +0.01(+0.02%)
Oct 29, 2019 53.72 53.84 53.59 53.72 2,833,493 -0.59(-1.08%)
Oct 28, 2019 54.08 54.41 54.07 54.31 3,208,454 +0.67(+1.25%)
Oct 25, 2019 53.13 53.68 53.11 53.64 2,351,006 +0.59(+1.10%)
Oct 24, 2019 53.10 53.16 52.92 53.05 2,717,528 +0.16(+0.31%)
Oct 23, 2019 52.70 52.89 52.55 52.89 1,977,831 -0.21(-0.40%)
Oct 22, 2019 53.40 53.55 52.97 53.10 2,056,168 -0.35(-0.65%)
Oct 21, 2019 53.27 53.51 53.17 53.45 2,655,123 +0.59(+1.13%)
Oct 18, 2019 53.51 53.61 52.85 52.85 4,542,096 -0.87(-1.62%)
Oct 17, 2019 53.99 53.99 53.67 53.72 2,919,597 +0.08(+0.15%)
Oct 16, 2019 53.46 53.72 53.35 53.64 2,208,017 +0.09(+0.17%)
Oct 15, 2019 53.19 53.72 53.13 53.55 2,543,009 +0.63(+1.19%)
Oct 14, 2019 53.20 53.26 52.91 52.91 2,406,939 -0.19(-0.36%)
Oct 11, 2019 53.06 53.63 52.98 53.11 6,591,730 +1.02(+1.95%)
Oct 10, 2019 51.68 52.31 51.68 52.09 3,469,537 +0.70(+1.37%)
Oct 09, 2019 51.44 51.61 51.20 51.39 4,411,879 +0.70(+1.37%)
Oct 08, 2019 51.08 51.21 50.67 50.69 6,440,100 -0.83(-1.62%)
Oct 07, 2019 51.54 51.90 51.41 51.52 4,395,949 -0.38(-0.72%)
Oct 04, 2019 51.64 51.97 51.40 51.90 2,247,781 -0.05(-0.11%)
Oct 03, 2019 51.40 51.95 51.20 51.95 2,788,537 +0.90(+1.76%)
Oct 02, 2019 50.87 51.10 50.70 51.06 3,542,945 -0.01(-0.02%)
Oct 01, 2019 51.50 51.50 50.82 51.07 4,156,954 -0.27(-0.53%)
Sep 30, 2019 51.54 51.73 51.27 51.34 3,474,972 +0.49(+0.97%)
Sep 27, 2019 52.06 52.22 50.53 50.85 5,998,490 -1.14(-2.18%)
Sep 26, 2019 52.15 52.29 51.88 51.98 3,412,774 -0.37(-0.70%)
Sep 25, 2019 51.89 52.40 51.71 52.35 2,878,841 +0.30(+0.58%)
Sep 24, 2019 52.90 52.90 51.99 52.05 7,645,472 -0.90(-1.69%)
Sep 23, 2019 52.94 53.03 52.75 52.94 2,007,799 -0.34(-0.64%)
Sep 20, 2019 53.64 53.78 53.04 53.28 4,529,425 -0.30(-0.56%)
Sep 19, 2019 53.77 54.01 53.52 53.58 5,608,567 -0.21(-0.39%)
Sep 18, 2019 53.95 53.96 53.40 53.79 2,840,743 -0.27(-0.49%)
Sep 17, 2019 53.59 54.10 53.56 54.06 2,599,313 -0.13(-0.24%)
Sep 16, 2019 54.25 54.35 53.99 54.19 2,493,695 -0.58(-1.05%)
Sep 13, 2019 54.73 54.87 54.66 54.76 3,100,558 +0.40(+0.74%)
Sep 12, 2019 54.32 54.77 54.06 54.36 6,034,904 +0.40(+0.75%)
Sep 11, 2019 53.76 54.08 53.54 53.96 5,643,440 +0.54(+1.01%)
Sep 10, 2019 53.54 53.60 53.17 53.42 3,581,478 -0.21(-0.39%)
Sep 09, 2019 53.48 53.71 53.38 53.63 5,029,923 +0.27(+0.51%)
Sep 06, 2019 53.50 53.53 53.31 53.35 2,053,457 +0.03(+0.05%)
Sep 05, 2019 53.10 53.41 53.10 53.33 6,442,612 +0.94(+1.80%)
Sep 04, 2019 52.43 52.53 52.29 52.38 3,543,123 +0.91(+1.76%)
Sep 03, 2019 51.44 51.61 51.34 51.48 2,119,820 -0.17(-0.34%)
Aug 30, 2019 51.73 51.73 51.33 51.65 2,097,150 +0.16(+0.32%)
Aug 29, 2019 51.37 51.67 51.23 51.49 1,910,340 +0.58(+1.13%)
Aug 28, 2019 50.55 50.96 50.41 50.91 1,550,889 +0.10(+0.20%)
Aug 27, 2019 51.13 51.31 50.81 50.81 2,389,084 +0.14(+0.27%)
Aug 26, 2019 50.75 50.83 50.53 50.67 3,743,004 +0.54(+1.08%)
Aug 23, 2019 51.07 51.51 50.04 50.13 5,792,369 -1.23(-2.39%)
Aug 22, 2019 51.65 51.70 51.11 51.36 1,661,463 -0.56(-1.08%)
Aug 21, 2019 52.15 52.18 51.77 51.92 3,576,383 +0.36(+0.69%)
Aug 20, 2019 51.75 51.86 51.54 51.56 2,227,795 -0.08(-0.16%)
Aug 19, 2019 51.83 51.96 51.53 51.64 2,555,392 +0.95(+1.88%)
Aug 16, 2019 50.21 50.80 50.13 50.69 2,077,816 +0.95(+1.91%)
Aug 15, 2019 49.88 49.98 49.44 49.74 3,989,620 +0.70(+1.42%)
Aug 14, 2019 49.26 49.45 48.97 49.04 5,897,516 -1.45(-2.86%)
Aug 13, 2019 49.41 51.07 49.30 50.49 6,990,499 +1.02(+2.05%)
Aug 12, 2019 49.42 49.65 49.23 49.47 2,917,951 -0.52(-1.04%)
Aug 09, 2019 50.18 50.27 49.71 49.99 2,991,872 -0.70(-1.39%)
Aug 08, 2019 50.42 50.70 50.17 50.70 2,894,776 +0.67(+1.34%)
Aug 07, 2019 49.30 50.04 49.05 50.03 4,947,480 +0.44(+0.89%)
Aug 06, 2019 49.88 50.06 49.36 49.59 7,629,086 +0.63(+1.29%)
Aug 05, 2019 49.66 49.73 48.63 48.96 11,424,404 -2.31(-4.50%)
Aug 02, 2019 51.79 51.84 51.18 51.27 8,133,762 -0.60(-1.16%)
Aug 01, 2019 53.78 54.10 51.76 51.87 10,435,433 -1.66(-3.10%)
Jul 31, 2019 53.99 53.99 52.80 53.53 3,663,043 -0.59(-1.08%)
Jul 30, 2019 54.13 54.19 53.92 54.11 2,544,568 -0.41(-0.76%)
Jul 29, 2019 54.67 54.76 54.35 54.53 1,258,792 -0.33(-0.60%)
Jul 26, 2019 54.88 54.93 54.68 54.86 1,727,617 +0.11(+0.20%)
Jul 25, 2019 55.13 55.13 54.54 54.75 5,519,500 -0.31(-0.57%)
Jul 24, 2019 54.73 55.09 54.73 55.06 4,200,633 +0.36(+0.65%)
Jul 23, 2019 54.36 54.72 54.31 54.70 2,426,487 +0.60(+1.12%)
Jul 22, 2019 54.24 54.35 54.05 54.10 1,416,549 -0.22(-0.40%)
Jul 19, 2019 54.80 54.84 54.32 54.32 2,418,730 +0.00(+0.00%)
Jul 18, 2019 54.10 54.38 53.98 54.32 3,640,279 +0.07(+0.14%)
Jul 17, 2019 54.45 54.59 54.22 54.24 1,382,226 -0.14(-0.25%)
Jul 16, 2019 54.59 54.71 54.37 54.38 3,484,429 -0.05(-0.10%)
Jul 15, 2019 54.26 54.47 54.10 54.43 1,072,418 +0.50(+0.93%)
Jul 12, 2019 53.88 53.99 53.78 53.93 1,942,805 +0.25(+0.46%)
Jul 11, 2019 54.01 54.04 53.51 53.68 2,693,012 -0.26(-0.48%)
Jul 10, 2019 54.30 54.48 53.88 53.94 2,233,434 +0.15(+0.27%)
Jul 09, 2019 53.48 53.85 53.39 53.79 1,748,323 -0.14(-0.25%)
Jul 08, 2019 54.12 54.14 53.82 53.93 2,583,456 -0.68(-1.24%)
Jul 05, 2019 54.82 54.82 54.47 54.61 3,697,621 -0.68(-1.23%)
Jul 03, 2019 55.23 55.31 55.08 55.29 1,077,139 -0.20(-0.36%)
Jul 02, 2019 55.58 55.66 55.33 55.49 4,886,376 -0.05(-0.10%)
Jul 01, 2019 55.95 56.22 55.35 55.54 5,659,448 +1.12(+2.05%)
Jun 28, 2019 54.45 54.47 54.21 54.43 3,184,339 -0.03(-0.05%)
Jun 27, 2019 54.25 54.51 54.16 54.45 2,191,700 +0.53(+0.98%)
Jun 26, 2019 53.80 54.12 53.80 53.92 3,417,115 +0.78(+1.46%)
Jun 25, 2019 53.53 53.56 53.07 53.14 4,496,930 -0.86(-1.59%)
Jun 24, 2019 54.20 54.22 53.92 54.00 2,459,425 -0.01(-0.02%)
Jun 21, 2019 54.04 54.29 53.94 54.01 3,498,382 -0.30(-0.56%)
Jun 20, 2019 54.59 54.69 54.02 54.32 4,243,221 +0.88(+1.64%)
Jun 19, 2019 53.28 53.67 52.91 53.44 6,910,291 +0.52(+0.99%)
Jun 18, 2019 51.92 53.24 51.92 52.91 5,278,567 +1.67(+3.25%)
Jun 17, 2019 51.09 51.45 51.07 51.25 2,080,085 +0.32(+0.62%)
Jun 14, 2019 51.19 51.19 50.90 50.93 3,471,078 -0.60(-1.17%)
Jun 13, 2019 51.73 51.80 51.35 51.53 4,253,425 +0.10(+0.19%)
Jun 12, 2019 51.62 51.72 51.28 51.43 2,530,524 -0.97(-1.86%)
Jun 11, 2019 52.58 52.72 52.23 52.41 4,542,174 +0.73(+1.41%)
Jun 10, 2019 51.53 51.99 51.41 51.68 3,602,857 +0.90(+1.77%)
Jun 07, 2019 50.60 51.30 50.59 50.78 4,791,243 +0.55(+1.10%)
Jun 06, 2019 50.11 50.30 49.98 50.22 3,508,818 +0.03(+0.05%)
Jun 05, 2019 50.63 50.70 49.86 50.20 5,615,346 -0.44(-0.86%)
Jun 04, 2019 50.20 50.69 50.17 50.63 5,732,401 -0.02(-0.04%)
Jun 03, 2019 50.63 50.86 50.40 50.65 3,634,507 +0.32(+0.63%)
May 31, 2019 50.03 50.43 49.97 50.33 4,969,221 -0.11(-0.22%)
May 30, 2019 50.38 50.56 50.23 50.44 4,521,011 -0.03(-0.05%)
May 29, 2019 50.15 50.53 50.05 50.47 4,745,545 +0.15(+0.31%)
May 28, 2019 50.66 50.80 50.20 50.31 5,268,813 +0.39(+0.78%)
May 24, 2019 50.43 50.54 49.86 49.92 7,747,404 -0.29(-0.58%)
May 23, 2019 50.16 50.43 49.96 50.21 6,620,546 -0.96(-1.87%)
May 22, 2019 51.35 51.40 51.01 51.17 4,495,847 -0.55(-1.07%)
May 21, 2019 51.63 51.80 51.40 51.72 5,937,024 +0.77(+1.52%)
May 20, 2019 51.39 51.40 50.87 50.95 5,452,198 -1.52(-2.90%)
May 17, 2019 52.70 52.90 52.39 52.47 7,584,046 -1.74(-3.21%)
May 16, 2019 54.24 54.55 54.11 54.21 5,404,024 +0.22(+0.40%)
May 15, 2019 53.66 54.13 53.54 53.99 7,312,441 +0.49(+0.92%)
May 14, 2019 53.49 53.81 53.17 53.50 7,328,549 +0.88(+1.68%)
May 13, 2019 52.81 53.05 52.27 52.61 15,067,469 -2.08(-3.81%)
May 10, 2019 54.61 54.96 53.78 54.70 7,672,540 +0.35(+0.65%)
May 09, 2019 53.78 54.74 53.34 54.34 14,988,160 -0.92(-1.66%)
May 08, 2019 55.38 55.73 55.03 55.26 7,989,429 -0.05(-0.10%)
May 07, 2019 56.24 56.26 54.93 55.32 9,669,034 -1.74(-3.05%)
May 06, 2019 56.06 57.18 56.03 57.05 10,569,707 -1.69(-2.88%)
May 03, 2019 58.30 58.78 58.26 58.75 4,050,306 +1.00(+1.73%)
May 02, 2019 57.76 58.15 57.39 57.75 4,246,913 +0.06(+0.11%)
May 01, 2019 57.97 58.66 57.64 57.68 6,384,955 -0.10(-0.17%)
Apr 30, 2019 57.76 58.04 57.47 57.78 6,352,151 -0.18(-0.31%)
Apr 29, 2019 57.91 58.05 57.84 57.96 2,395,655 +0.15(+0.25%)
Apr 26, 2019 57.73 57.87 57.42 57.82 3,439,418 +0.27(+0.47%)
Apr 25, 2019 57.34 57.57 57.03 57.55 3,324,118 -0.28(-0.49%)
Apr 24, 2019 58.43 58.43 57.71 57.83 7,486,342 -0.76(-1.30%)
Apr 23, 2019 58.37 58.76 58.35 58.59 8,435,814 +0.03(+0.05%)
Apr 22, 2019 58.35 58.60 58.14 58.56 4,490,883 -0.46(-0.79%)
Apr 18, 2019 58.98 59.14 58.72 59.03 6,818,375 +0.02(+0.03%)
Apr 17, 2019 59.30 59.36 58.87 59.01 8,352,882 +0.14(+0.23%)
Apr 16, 2019 58.92 58.98 58.65 58.87 3,279,767 +0.66(+1.13%)
Apr 15, 2019 58.74 58.74 57.96 58.21 5,495,307 -0.94(-1.59%)
Apr 12, 2019 59.16 59.32 59.01 59.16 5,688,721 +0.88(+1.51%)
Apr 11, 2019 58.49 58.52 58.14 58.27 3,974,271 -0.82(-1.39%)
Apr 10, 2019 59.05 59.14 58.78 59.09 3,021,738 +0.13(+0.22%)
Apr 09, 2019 59.02 59.14 58.89 58.96 3,937,812 -0.03(-0.05%)
Apr 08, 2019 58.89 59.12 58.60 58.99 5,169,430 -0.06(-0.11%)
Apr 05, 2019 58.69 59.06 58.62 59.06 5,149,179 +0.66(+1.14%)
Apr 04, 2019 57.94 58.45 57.86 58.39 5,796,565 +0.59(+1.02%)
Apr 03, 2019 57.96 58.36 57.68 57.80 8,332,057 +0.38(+0.67%)
Apr 02, 2019 57.55 57.61 57.28 57.42 3,931,331 -0.21(-0.36%)
Apr 01, 2019 57.55 57.76 57.30 57.63 5,227,618 +0.84(+1.47%)
Mar 29, 2019 56.48 56.90 56.28 56.79 11,716,911 +1.06(+1.91%)
Mar 28, 2019 55.63 55.81 55.33 55.73 3,407,931 +0.34(+0.61%)
Mar 27, 2019 55.46 55.72 55.21 55.39 6,112,148 -0.05(-0.08%)
Mar 26, 2019 55.51 55.71 55.18 55.43 3,279,834 -0.01(-0.02%)
Mar 25, 2019 55.00 55.59 54.99 55.44 5,729,816 +0.09(+0.16%)
Mar 22, 2019 56.22 56.34 55.32 55.35 9,147,818 -1.76(-3.07%)
Mar 21, 2019 56.38 57.11 56.31 57.11 9,622,601 +0.08(+0.14%)
Mar 20, 2019 56.86 57.52 56.35 57.03 12,989,306 -0.16(-0.29%)
Mar 19, 2019 57.22 57.40 56.96 57.19 5,846,121 +0.18(+0.32%)
Mar 18, 2019 57.02 57.14 56.78 57.01 3,689,113 +0.76(+1.36%)
Mar 15, 2019 56.04 56.37 55.94 56.24 3,654,993 +0.72(+1.29%)
Mar 14, 2019 55.61 55.65 55.25 55.53 4,319,824 -0.35(-0.62%)
Mar 13, 2019 56.00 56.15 55.83 55.87 5,817,162 -0.22(-0.39%)
Mar 12, 2019 56.08 56.14 55.75 56.09 3,944,249 +0.47(+0.85%)
Mar 11, 2019 55.09 55.73 55.03 55.62 3,245,800 +1.39(+2.57%)
Mar 08, 2019 53.91 54.32 53.77 54.22 6,621,598 -0.97(-1.76%)
Mar 07, 2019 56.09 56.09 55.05 55.20 9,800,017 -1.56(-2.74%)
Mar 06, 2019 57.11 57.23 56.71 56.75 7,587,469 -0.43(-0.75%)
Mar 05, 2019 56.76 57.34 56.64 57.18 5,513,965 +0.91(+1.62%)
Mar 04, 2019 56.47 56.61 55.63 56.27 8,573,385 +0.59(+1.06%)
Mar 01, 2019 55.99 56.03 55.47 55.68 7,532,708 +0.45(+0.82%)
Feb 28, 2019 55.33 55.43 54.98 55.23 8,488,985 -0.36(-0.65%)
Feb 27, 2019 55.62 55.78 55.32 55.59 5,513,978 -0.66(-1.18%)
Feb 26, 2019 55.82 56.39 55.73 56.25 8,088,087 -0.19(-0.34%)
Feb 25, 2019 56.44 56.69 56.32 56.44 6,810,000 +1.02(+1.84%)
Feb 22, 2019 55.20 55.43 54.98 55.43 4,461,339 +1.05(+1.92%)
Feb 21, 2019 54.65 54.66 54.19 54.38 3,633,588 -0.12(-0.22%)
Feb 20, 2019 54.42 54.90 54.36 54.50 5,829,633 +0.34(+0.62%)
Feb 19, 2019 53.48 54.32 53.46 54.16 4,389,923 +0.67(+1.26%)
Feb 15, 2019 53.65 53.74 53.28 53.49 5,358,268 -0.37(-0.69%)
Feb 14, 2019 53.72 54.05 53.44 53.86 8,669,138 -0.26(-0.49%)
Feb 13, 2019 54.49 54.57 54.04 54.12 5,474,853 +0.30(+0.56%)
Feb 12, 2019 54.02 54.15 53.80 53.82 9,150,582 +0.20(+0.37%)
Feb 11, 2019 53.92 54.02 53.60 53.62 3,707,526 +0.16(+0.31%)
Feb 08, 2019 53.20 53.53 52.96 53.46 4,915,575 +0.05(+0.10%)
Feb 07, 2019 53.70 54.02 52.85 53.41 4,768,993 -0.79(-1.46%)
Feb 06, 2019 54.83 54.83 54.06 54.20 4,845,175 -0.56(-1.03%)
Feb 05, 2019 54.10 54.83 53.95 54.76 4,482,935 +0.98(+1.83%)
Feb 04, 2019 53.50 53.89 53.48 53.78 3,297,918 +0.15(+0.29%)
Feb 01, 2019 53.57 53.77 53.40 53.62 4,624,147 -0.33(-0.61%)
Jan 31, 2019 53.50 53.98 53.42 53.95 13,212,378 +0.67(+1.26%)
Jan 30, 2019 52.61 53.41 52.46 53.28 11,436,329 +1.09(+2.09%)
Jan 29, 2019 52.36 52.50 52.02 52.19 5,861,108 -0.02(-0.03%)
Jan 28, 2019 51.97 52.22 51.68 52.21 10,143,516 -0.41(-0.78%)
Jan 25, 2019 52.33 52.82 52.33 52.61 11,643,807 +0.93(+1.80%)
Jan 24, 2019 51.20 51.74 51.08 51.69 5,728,309 +0.67(+1.32%)
Jan 23, 2019 51.20 51.25 50.64 51.01 3,664,095 +0.37(+0.74%)
Jan 22, 2019 51.10 51.15 50.27 50.64 5,513,792 -1.35(-2.59%)
Jan 18, 2019 51.83 52.21 51.59 51.99 10,714,558 +0.64(+1.24%)
Jan 17, 2019 50.65 51.74 50.60 51.35 7,288,976 +0.33(+0.65%)
Jan 16, 2019 50.69 51.30 50.69 51.02 6,157,498 +0.74(+1.47%)
Jan 15, 2019 50.09 50.59 50.07 50.28 3,971,902 +0.59(+1.19%)
Jan 14, 2019 49.44 49.93 49.38 49.69 3,645,293 -0.60(-1.19%)
Jan 11, 2019 50.18 50.40 50.04 50.29 3,285,185 -0.34(-0.66%)
Jan 10, 2019 50.06 50.68 49.92 50.62 5,922,231 +0.41(+0.82%)
Jan 09, 2019 49.77 50.60 49.73 50.21 5,950,572 +1.10(+2.24%)
Jan 08, 2019 49.05 49.26 48.55 49.11 5,709,078 +0.37(+0.77%)
Jan 07, 2019 48.26 48.87 48.08 48.74 5,353,498 +0.46(+0.96%)
Jan 04, 2019 47.47 48.63 47.32 48.28 7,476,093 +1.88(+4.06%)
Jan 03, 2019 46.88 46.97 46.27 46.39 5,722,186 -1.21(-2.54%)
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.