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

(CBOE: BXM )

1,874.86 USD +1.58 (+0.08%)
Daily Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
Apr 30, 2020 1233 1234 1227 1232 0 -3.77(-0.31%)
Apr 29, 2020 1234 1237 1232 1236 0 +13.65(+1.12%)
Apr 28, 2020 1233 1233 1221 1222 0 -3.41(-0.28%)
Apr 27, 2020 1219 1227 1219 1226 0 +11.83(+0.97%)
Apr 24, 2020 1206 1215 1200 1214 0 +14.32(+1.19%)
Apr 23, 2020 1202 1209 1197 1200 0 +2.49(+0.21%)
Apr 22, 2020 1194 1200 1190 1197 0 +19.67(+1.67%)
Apr 21, 2020 1186 1189 1174 1177 0 -20.92(-1.75%)
Apr 20, 2020 1201 1209 1198 1198 0 -12.71(-1.05%)
Apr 17, 2020 1205 1211 1202 1211 0 +1.15(+0.10%)
Apr 16, 2020 1209 1210 1208 1210 0 +1.28(+0.11%)
Apr 15, 2020 1209 1210 1208 1209 0 -0.72(-0.06%)
Apr 14, 2020 1210 1211 1208 1209 0 +0.33(+0.03%)
Apr 13, 2020 1208 1210 1207 1209 0 +0.97(+0.08%)
Apr 09, 2020 1208 1208 1208 1208 0 +1.94(+0.16%)
Apr 08, 2020 1201 1206 1200 1206 0 +7.98(+0.67%)
Apr 07, 2020 1203 1328 1197 1198 0 -2.01(-0.17%)
Apr 06, 2020 1192 1200 1190 1200 0 +26.18(+2.23%)
Apr 03, 2020 1175 1180 1167 1174 0 -0.79(-0.07%)
Apr 02, 2020 1161 1175 1156 1175 0 +17.32(+1.50%)
Apr 01, 2020 1160 1171 1151 1157 0 -20.13(-1.71%)
Mar 31, 2020 1177 1185 1174 1178 0 +0.96(+0.08%)
Mar 30, 2020 1164 1178 1157 1177 0 +24.54(+2.13%)
Mar 27, 2020 1149 1165 1144 1152 0 -15.98(-1.37%)
Mar 26, 2020 1152 1168 1150 1168 0 +31.36(+2.76%)
Mar 25, 2020 1136 1156 1125 1137 0 -1.73(-0.15%)
Mar 24, 2020 1124 1139 1118 1138 0 +58.22(+5.39%)
Mar 23, 2020 1086 1103 1060 1080 0 -17.24(-1.57%)
Mar 20, 2020 1121 1124 1093 1097 0 -33.08(-2.93%)
Mar 19, 2020 1117 1157 1089 1130 0 +5.39(+0.48%)
Mar 18, 2020 1125 1151 1070 1125 0 -52.14(-4.43%)
Mar 17, 2020 1148 1198 1111 1177 0 +60.12(+5.38%)
Mar 16, 2020 1128 1202 1115 1117 0 -154.53(-12.15%)
Mar 13, 2020 1234 1272 1169 1272 0 +109.26(+9.40%)
Mar 12, 2020 1201 1243 1162 1162 0 -122.94(-9.56%)
Mar 11, 2020 1315 1320 1269 1285 0 -64.98(-4.81%)
Mar 10, 2020 1332 1351 1282 1350 0 +62.72(+4.87%)
Mar 09, 2020 1293 1331 1282 1288 0 -105.61(-7.58%)
Mar 06, 2020 1374 1399 1360 1393 0 -23.83(-1.68%)
Mar 05, 2020 1430 1444 1406 1417 0 -48.79(-3.33%)
Mar 04, 2020 1434 1466 1422 1466 0 +58.74(+4.17%)
Mar 03, 2020 1445 1468 1395 1407 0 -40.44(-2.79%)
Mar 02, 2020 1395 1448 1381 1448 0 +63.74(+4.61%)
Feb 28, 2020 1358 1386 1338 1384 0 -11.36(-0.81%)
Feb 27, 2020 1432 1450 1395 1395 0 -63.20(-4.33%)
Feb 26, 2020 1473 1488 1455 1458 0 -5.16(-0.35%)
Feb 25, 2020 1512 1512 1459 1464 0 -40.50(-2.69%)
Feb 24, 2020 1506 1517 1500 1504 0 -37.16(-2.41%)
Feb 21, 2020 1540 1542 1538 1541 0 -7.64(-0.49%)
Feb 20, 2020 1548 1549 1546 1549 0 +0.69(+0.04%)
Feb 19, 2020 1548 1549 1548 1548 0 +1.58(+0.10%)
Feb 18, 2020 1546 1547 1545 1547 0 +0.11(+0.01%)
Feb 14, 2020 1546 1546 1546 1546 0 +2.17(+0.14%)
Feb 13, 2020 1543 1546 1543 1544 0 -0.73(-0.05%)
Feb 12, 2020 1544 1545 1543 1545 0 +4.08(+0.26%)
Feb 11, 2020 1543 1543 1540 1541 0 +1.14(+0.07%)
Feb 10, 2020 1533 1540 1532 1540 0 +5.99(+0.39%)
Feb 07, 2020 1535 1538 1532 1534 0 -3.42(-0.22%)
Feb 06, 2020 1536 1537 1534 1537 0 +3.49(+0.23%)
Feb 05, 2020 1532 1535 1528 1534 0 +9.89(+0.65%)
Feb 04, 2020 1521 1527 1520 1524 0 +16.81(+1.12%)
Feb 03, 2020 1505 1514 1505 1507 0 +10.11(+0.68%)
Jan 31, 2020 1516 1516 1492 1497 0 -20.87(-1.38%)
Jan 30, 2020 1506 1519 1503 1518 0 +4.51(+0.30%)
Jan 29, 2020 1519 1520 1512 1513 0 -0.45(-0.03%)
Jan 28, 2020 1509 1517 1506 1514 0 +11.22(+0.75%)
Jan 27, 2020 1499 1509 1499 1502 0 -16.76(-1.10%)
Jan 24, 2020 1530 1530 1514 1519 0 -8.50(-0.56%)
Jan 23, 2020 1524 1528 1521 1528 0 +1.13(+0.07%)
Jan 22, 2020 1529 1530 1526 1527 0 +0.81(+0.05%)
Jan 21, 2020 1526 1529 1525 1526 0 -2.89(-0.19%)
Jan 17, 2020 1529 1529 1529 1529 0 +1.38(+0.09%)
Jan 16, 2020 1528 1529 1527 1527 0 +0.07(+0.00%)
Jan 15, 2020 1527 1528 1527 1527 0 +0.00(+0.00%)
Jan 14, 2020 1527 1528 1526 1527 0 +0.32(+0.02%)
Jan 13, 2020 1526 1527 1526 1527 0 +2.15(+0.14%)
Jan 10, 2020 1525 1526 1524 1525 0 +0.00(+0.00%)
Jan 09, 2020 1524 1525 1523 1525 0 +3.91(+0.26%)
Jan 08, 2020 1518 1523 1518 1521 0 +2.29(+0.15%)
Jan 07, 2020 1518 1520 1517 1519 0 -0.56(-0.04%)
Jan 06, 2020 1511 1519 1511 1519 0 +4.09(+0.27%)
Jan 03, 2020 1513 1518 1513 1515 0 -5.00(-0.33%)
Jan 02, 2020 1518 1520 1516 1520 0 +6.05(+0.40%)
Dec 31, 2019 1514 1514 1514 1514 0 +4.07(+0.27%)
Dec 30, 2019 1514 1514 1509 1510 0 -3.91(-0.26%)
Dec 27, 2019 1516 1516 1513 1514 0 -0.71(-0.05%)
Dec 26, 2019 1513 1515 1513 1515 0 +3.66(+0.24%)
Dec 24, 2019 1511 1511 1511 1511 0 +0.12(+0.01%)
Dec 23, 2019 1511 1512 1510 1511 0 +1.34(+0.09%)
Dec 20, 2019 1510 1510 1509 1509 0 -3.87(-0.26%)
Dec 19, 2019 1514 1514 1513 1513 0 +0.97(+0.06%)
Dec 18, 2019 1513 1513 1512 1512 0 -0.64(-0.04%)
Dec 17, 2019 1512 1513 1512 1513 0 +1.45(+0.10%)
Dec 16, 2019 1511 1512 1511 1512 0 +1.28(+0.08%)
Dec 13, 2019 1508 1511 1508 1510 0 +1.18(+0.08%)
Dec 12, 2019 1504 1509 1504 1509 0 +4.80(+0.32%)
Dec 11, 2019 1503 1505 1502 1504 0 +2.38(+0.16%)
Dec 10, 2019 1502 1504 1500 1502 0 -0.04(-0.00%)
Dec 09, 2019 1503 1505 1501 1502 0 -1.84(-0.12%)
Dec 06, 2019 1502 1504 1502 1504 0 +6.54(+0.44%)
Dec 05, 2019 1497 1498 1493 1497 0 +2.51(+0.17%)
Dec 04, 2019 1493 1497 1493 1495 0 +5.70(+0.38%)
Dec 03, 2019 1484 1490 1481 1489 0 -5.32(-0.36%)
Dec 02, 2019 1501 1501 1493 1494 0 -5.90(-0.39%)
Nov 29, 2019 1502 1503 1500 1500 0 -2.16(-0.14%)
Nov 27, 2019 1502 1502 1502 1502 0 +1.23(+0.08%)
Nov 26, 2019 1500 1502 1499 1501 0 +2.12(+0.14%)
Nov 25, 2019 1496 1499 1496 1499 0 +6.15(+0.41%)
Nov 22, 2019 1493 1493 1489 1493 0 +2.69(+0.18%)
Nov 21, 2019 1492 1492 1488 1490 0 -1.28(-0.09%)
Nov 20, 2019 1492 1494 1486 1491 0 -1.46(-0.10%)
Nov 19, 2019 1495 1495 1491 1493 0 -0.61(-0.04%)
Nov 18, 2019 1492 1494 1490 1494 0 +0.69(+0.05%)
Nov 15, 2019 1491 1493 1491 1493 0 +3.98(+0.27%)
Nov 14, 2019 1489 1490 1488 1489 0 +0.06(+0.00%)
Nov 13, 2019 1489 1489 1488 1489 0 +0.03(+0.00%)
Nov 12, 2019 1489 1489 1488 1489 0 -0.13(-0.01%)
Nov 11, 2019 1489 1489 1488 1489 0 -0.01(-0.00%)
Nov 08, 2019 1488 1489 1488 1489 0 +0.75(+0.05%)
Nov 07, 2019 1488 1489 1487 1488 0 +0.61(+0.04%)
Nov 06, 2019 1487 1488 1486 1488 0 +1.36(+0.09%)
Nov 05, 2019 1486 1487 1486 1486 0 +0.03(+0.00%)
Nov 04, 2019 1487 1487 1486 1486 0 +0.77(+0.05%)
Nov 01, 2019 1484 1485 1484 1485 0 +4.30(+0.29%)
Oct 31, 2019 1483 1483 1479 1481 0 -1.25(-0.08%)
Oct 30, 2019 1481 1483 1479 1482 0 +2.23(+0.15%)
Oct 29, 2019 1480 1482 1480 1480 0 -0.27(-0.02%)
Oct 28, 2019 1480 1481 1480 1480 0 +2.32(+0.16%)
Oct 25, 2019 1473 1478 1473 1478 0 +3.65(+0.25%)
Oct 24, 2019 1475 1475 1471 1474 0 +2.55(+0.17%)
Oct 23, 2019 1470 1472 1469 1472 0 +2.80(+0.19%)
Oct 22, 2019 1473 1474 1469 1469 0 -2.23(-0.15%)
Oct 21, 2019 1469 1471 1468 1471 0 +5.89(+0.40%)
Oct 18, 2019 1465 1467 1465 1465 0 -5.19(-0.35%)
Oct 17, 2019 1472 1474 1468 1471 0 +4.64(+0.32%)
Oct 16, 2019 1465 1469 1464 1466 0 -1.44(-0.10%)
Oct 15, 2019 1460 1470 1460 1467 0 +12.93(+0.89%)
Oct 14, 2019 1454 1457 1453 1454 0 +0.05(+0.00%)
Oct 11, 2019 1454 1463 1454 1454 0 +14.70(+1.02%)
Oct 10, 2019 1430 1444 1430 1440 0 +8.49(+0.59%)
Oct 09, 2019 1428 1436 1426 1431 0 +13.18(+0.93%)
Oct 08, 2019 1428 1433 1418 1418 0 -21.43(-1.49%)
Oct 07, 2019 1441 1448 1438 1439 0 -4.30(-0.30%)
Oct 04, 2019 1430 1445 1430 1444 0 +17.97(+1.26%)
Oct 03, 2019 1413 1426 1400 1426 0 +11.54(+0.82%)
Oct 02, 2019 1430 1430 1408 1414 0 -23.46(-1.63%)
Oct 01, 2019 1455 1457 1437 1438 0 -13.42(-0.92%)
Sep 30, 2019 1448 1453 1448 1451 0 +6.74(+0.47%)
Sep 27, 2019 1453 1453 1438 1444 0 -5.59(-0.39%)
Sep 26, 2019 1452 1453 1445 1450 0 -1.45(-0.10%)
Sep 25, 2019 1445 1453 1440 1451 0 +6.94(+0.48%)
Sep 24, 2019 1456 1458 1441 1445 0 -8.67(-0.60%)
Sep 23, 2019 1450 1456 1450 1453 0 +1.50(+0.10%)
Sep 20, 2019 1453 1455 1451 1452 0 -8.41(-0.58%)
Sep 19, 2019 1460 1461 1460 1460 0 +0.42(+0.03%)
Sep 18, 2019 1459 1460 1458 1460 0 -0.05(-0.00%)
Sep 17, 2019 1459 1460 1459 1460 0 +0.25(+0.02%)
Sep 16, 2019 1459 1460 1459 1459 0 +0.23(+0.02%)
Sep 13, 2019 1458 1459 1458 1459 0 +0.99(+0.07%)
Sep 12, 2019 1459 1459 1458 1458 0 +0.15(+0.01%)
Sep 11, 2019 1457 1458 1456 1458 0 +0.75(+0.05%)
Sep 10, 2019 1455 1457 1454 1457 0 +1.59(+0.11%)
Sep 09, 2019 1456 1456 1455 1456 0 +0.73(+0.05%)
Sep 06, 2019 1454 1456 1454 1455 0 +1.62(+0.11%)
Sep 05, 2019 1450 1454 1450 1453 0 +6.23(+0.43%)
Sep 04, 2019 1444 1448 1443 1447 0 +8.32(+0.58%)
Sep 03, 2019 1438 1441 1434 1439 0 -2.92(-0.20%)
Aug 30, 2019 1442 1442 1442 1442 0 +0.72(+0.05%)
Aug 29, 2019 1439 1442 1436 1441 0 +9.06(+0.63%)
Aug 28, 2019 1423 1432 1420 1432 0 +6.72(+0.47%)
Aug 27, 2019 1433 1434 1422 1425 0 -2.17(-0.15%)
Aug 26, 2019 1425 1428 1420 1427 0 +10.79(+0.76%)
Aug 23, 2019 1435 1440 1413 1417 0 -21.64(-1.50%)
Aug 22, 2019 1440 1442 1433 1438 0 -0.35(-0.02%)
Aug 21, 2019 1439 1440 1437 1439 0 +6.77(+0.47%)
Aug 20, 2019 1436 1437 1432 1432 0 -5.00(-0.35%)
Aug 19, 2019 1435 1438 1434 1437 0 +11.09(+0.78%)
Aug 16, 2019 1426 1427 1424 1426 0 +20.28(+1.44%)
Aug 15, 2019 1408 1410 1395 1406 0 +3.72(+0.27%)
Aug 14, 2019 1421 1425 1401 1402 0 -41.70(-2.89%)
Aug 13, 2019 1421 1451 1419 1444 0 +21.49(+1.51%)
Aug 12, 2019 1432 1434 1418 1422 0 -17.23(-1.20%)
Aug 09, 2019 1444 1447 1430 1439 0 -8.51(-0.59%)
Aug 08, 2019 1430 1448 1428 1448 0 +26.13(+1.84%)
Aug 07, 2019 1403 1426 1393 1422 0 +1.23(+0.09%)
Aug 06, 2019 1412 1422 1404 1420 0 +24.41(+1.75%)
Aug 05, 2019 1422 1422 1396 1396 0 -46.58(-3.23%)
Aug 02, 2019 1444 1447 1434 1443 0 -6.50(-0.45%)
Aug 01, 2019 1461 1469 1445 1449 0 -9.30(-0.64%)
Jul 31, 2019 1467 1468 1451 1458 0 -7.92(-0.54%)
Jul 30, 2019 1465 1468 1464 1466 0 -3.40(-0.23%)
Jul 29, 2019 1470 1470 1467 1470 0 +0.70(+0.05%)
Jul 26, 2019 1467 1470 1467 1469 0 +5.29(+0.36%)
Jul 25, 2019 1467 1467 1462 1464 0 -3.73(-0.25%)
Jul 24, 2019 1462 1467 1462 1467 0 +3.33(+0.23%)
Jul 23, 2019 1461 1464 1459 1464 0 +5.61(+0.38%)
Jul 22, 2019 1456 1460 1455 1458 0 +4.11(+0.28%)
Jul 19, 2019 1460 1460 1454 1454 0 -11.24(-0.77%)
Jul 18, 2019 1465 1466 1465 1466 0 +0.84(+0.06%)
Jul 17, 2019 1465 1465 1464 1465 0 +0.01(+0.00%)
Jul 16, 2019 1465 1465 1464 1465 0 +0.31(+0.02%)
Jul 15, 2019 1464 1465 1464 1464 0 +0.29(+0.02%)
Jul 12, 2019 1463 1464 1463 1464 0 +1.06(+0.07%)
Jul 11, 2019 1463 1463 1462 1463 0 +0.97(+0.07%)
Jul 10, 2019 1461 1462 1461 1462 0 +2.59(+0.18%)
Jul 09, 2019 1457 1460 1457 1460 0 +1.07(+0.07%)
Jul 08, 2019 1458 1459 1457 1458 0 -0.92(-0.06%)
Jul 05, 2019 1458 1460 1455 1459 0 -0.17(-0.01%)
Jul 03, 2019 1460 1460 1460 1460 0 +4.10(+0.28%)
Jul 02, 2019 1452 1456 1451 1455 0 +3.76(+0.26%)
Jul 01, 2019 1453 1453 1449 1452 0 +8.57(+0.59%)
Jun 28, 2019 1440 1443 1439 1443 0 +5.54(+0.39%)
Jun 27, 2019 1436 1439 1435 1438 0 +4.65(+0.32%)
Jun 26, 2019 1437 1439 1432 1433 0 -0.45(-0.03%)
Jun 25, 2019 1442 1442 1433 1433 0 -7.69(-0.53%)
Jun 24, 2019 1443 1443 1441 1441 0 -0.25(-0.02%)
Jun 21, 2019 1443 1444 1441 1441 0 -1.24(-0.09%)
Jun 20, 2019 1443 1443 1442 1443 0 +0.67(+0.05%)
Jun 19, 2019 1441 1442 1439 1442 0 +2.64(+0.18%)
Jun 18, 2019 1439 1441 1438 1439 0 +3.73(+0.26%)
Jun 17, 2019 1436 1437 1435 1436 0 +2.76(+0.19%)
Jun 14, 2019 1432 1435 1430 1433 0 +0.19(+0.01%)
Jun 13, 2019 1432 1433 1430 1433 0 +3.83(+0.27%)
Jun 12, 2019 1429 1430 1427 1429 0 -0.16(-0.01%)
Jun 11, 2019 1433 1434 1426 1429 0 +0.44(+0.03%)
Jun 10, 2019 1428 1432 1428 1428 0 +4.55(+0.32%)
Jun 07, 2019 1419 1427 1419 1424 0 +9.28(+0.66%)
Jun 06, 2019 1409 1418 1407 1415 0 +6.98(+0.50%)
Jun 05, 2019 1405 1408 1397 1408 0 +9.93(+0.71%)
Jun 04, 2019 1382 1398 1380 1398 0 +27.48(+2.01%)
Jun 03, 2019 1374 1379 1363 1370 0 -3.41(-0.25%)
May 31, 2019 1378 1382 1373 1374 0 -16.59(-1.19%)
May 30, 2019 1391 1395 1385 1390 0 +3.30(+0.24%)
May 29, 2019 1388 1391 1379 1387 0 -7.76(-0.56%)
May 28, 2019 1406 1409 1395 1395 0 -8.44(-0.60%)
May 24, 2019 1403 1403 1403 1403 0 +2.49(+0.18%)
May 23, 2019 1403 1403 1394 1401 0 -11.90(-0.84%)
May 22, 2019 1411 1415 1411 1413 0 -1.09(-0.08%)
May 21, 2019 1411 1415 1411 1414 0 +8.49(+0.60%)
May 20, 2019 1404 1409 1402 1405 0 -4.99(-0.35%)
May 17, 2019 1415 1416 1409 1410 0 -5.03(-0.36%)
May 16, 2019 1407 1421 1407 1415 0 +12.85(+0.92%)
May 15, 2019 1386 1406 1385 1402 0 +8.55(+0.61%)
May 14, 2019 1387 1402 1387 1394 0 +11.46(+0.83%)
May 13, 2019 1393 1393 1377 1382 0 -26.62(-1.89%)
May 10, 2019 1402 1413 1387 1409 0 +6.79(+0.48%)
May 09, 2019 1395 1404 1388 1402 0 -0.96(-0.07%)
May 08, 2019 1404 1409 1401 1403 0 -0.54(-0.04%)
May 07, 2019 1413 1413 1396 1404 0 -14.05(-0.99%)
May 06, 2019 1411 1419 1411 1418 0 -3.31(-0.23%)
May 03, 2019 1418 1421 1418 1421 0 +5.87(+0.41%)
May 02, 2019 1415 1417 1410 1415 0 -0.34(-0.02%)
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.