MasterCard (NY: MA )

343.13 -1.46 (-0.42%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 103.76 105.24 102.86 103.39 6,024,133 +0.12(+0.11%)
Oct 28, 2016 101.49 104.17 101.06 103.28 9,608,461 +3.19(+3.19%)
Oct 27, 2016 99.69 100.77 99.69 100.09 5,273,829 +0.37(+0.37%)
Oct 26, 2016 99.08 99.95 99.06 99.72 3,473,724 +0.33(+0.33%)
Oct 25, 2016 99.74 98.82 99.39 5,040,163 -0.30(-0.30%)
Oct 24, 2016 99.65 100.40 99.47 99.69 2,655,646 +0.33(+0.33%)
Oct 21, 2016 98.67 99.51 98.50 99.36 3,124,736 +0.29(+0.29%)
Oct 20, 2016 99.31 99.87 98.88 99.07 3,048,662 -0.17(-0.18%)
Oct 19, 2016 98.35 99.36 98.19 99.25 3,421,202 +0.97(+0.98%)
Oct 18, 2016 98.33 98.66 97.63 98.28 2,716,548 +0.85(+0.87%)
Oct 17, 2016 97.54 97.83 97.21 97.43 2,044,805 -0.03(-0.03%)
Oct 14, 2016 97.67 98.74 97.39 97.46 3,395,522 +0.22(+0.23%)
Oct 13, 2016 97.34 98.05 96.40 97.24 3,785,664 -0.69(-0.70%)
Oct 12, 2016 98.12 98.46 97.63 97.92 3,589,464 +0.01(+0.01%)
Oct 11, 2016 99.06 99.15 97.40 97.92 3,532,571 -1.26(-1.27%)
Oct 10, 2016 99.22 99.87 99.07 99.17 2,459,913 +0.39(+0.39%)
Oct 07, 2016 99.56 99.98 98.52 98.78 4,373,810 -0.67(-0.67%)
Oct 06, 2016 98.93 99.67 98.56 99.45 4,011,592 +0.52(+0.53%)
Oct 05, 2016 97.89 99.19 97.89 98.93 3,900,525 +1.32(+1.36%)
Oct 04, 2016 98.39 98.56 97.43 97.61 2,988,618 -0.64(-0.65%)
Oct 03, 2016 97.77 98.72 97.63 98.24 3,828,540 +0.11(+0.11%)
Sep 30, 2016 97.18 98.58 97.09 98.14 4,335,013 +1.12(+1.15%)
Sep 29, 2016 97.95 98.66 97.00 97.02 3,120,477 -0.87(-0.89%)
Sep 28, 2016 97.81 97.95 97.23 97.89 3,763,346 +0.06(+0.06%)
Sep 27, 2016 97.39 98.02 96.97 97.83 3,673,037 +0.28(+0.29%)
Sep 26, 2016 97.22 98.19 97.15 97.55 3,597,379 -0.48(-0.49%)
Sep 23, 2016 98.28 98.45 97.63 98.03 2,861,606 -0.44(-0.45%)
Sep 22, 2016 97.94 98.58 97.89 98.47 3,516,104 +0.83(+0.85%)
Sep 21, 2016 97.21 97.69 96.40 97.64 3,372,362 +0.74(+0.77%)
Sep 20, 2016 96.67 97.32 96.44 96.90 3,991,933 +0.78(+0.81%)
Sep 19, 2016 96.38 96.81 95.87 96.12 3,170,068 +0.31(+0.32%)
Sep 16, 2016 95.51 96.13 95.08 95.81 4,665,405 -0.11(-0.11%)
Sep 15, 2016 95.05 96.25 94.93 95.92 3,620,255 +0.73(+0.77%)
Sep 14, 2016 95.79 96.07 94.87 95.19 4,562,943 -0.66(-0.68%)
Sep 13, 2016 95.80 96.49 95.45 95.84 4,907,471 -0.69(-0.72%)
Sep 12, 2016 94.06 96.73 94.01 96.54 4,422,216 +1.89(+2.00%)
Sep 09, 2016 95.54 96.13 94.65 94.65 5,660,578 -1.76(-1.83%)
Sep 08, 2016 95.90 97.07 95.84 96.41 4,775,938 +0.40(+0.41%)
Sep 07, 2016 94.97 96.04 94.75 96.01 4,353,609 +0.75(+0.79%)
Sep 06, 2016 94.32 95.38 94.20 95.26 4,022,896 +0.87(+0.92%)
Sep 02, 2016 93.92 94.39 94.39 94.39 2,667,651 +0.26(+0.28%)
Sep 01, 2016 93.22 94.21 93.06 94.13 4,353,456 +0.95(+1.02%)
Aug 31, 2016 93.35 93.62 92.70 93.18 3,628,921 -0.44(-0.47%)
Aug 30, 2016 93.33 93.72 92.90 93.62 2,732,417 +0.30(+0.32%)
Aug 29, 2016 93.01 93.39 92.79 93.32 2,686,122 +0.30(+0.32%)
Aug 26, 2016 92.42 93.54 92.35 93.03 3,238,699 +0.85(+0.92%)
Aug 25, 2016 92.06 92.39 91.93 92.18 2,056,266 +0.06(+0.06%)
Aug 24, 2016 92.85 93.02 91.98 92.12 2,082,407 -0.73(-0.79%)
Aug 23, 2016 92.57 93.31 92.56 92.85 3,214,707 +0.48(+0.52%)
Aug 22, 2016 91.79 92.52 91.61 92.37 2,479,834 +0.55(+0.60%)
Aug 19, 2016 91.78 91.89 91.04 91.82 3,205,552 -0.05(-0.05%)
Aug 18, 2016 91.90 92.45 91.68 91.87 3,250,675 -0.31(-0.33%)
Aug 17, 2016 92.37 92.64 91.64 92.18 4,204,794 -0.03(-0.03%)
Aug 16, 2016 92.77 92.82 92.05 92.21 2,972,358 -0.79(-0.85%)
Aug 15, 2016 92.87 93.11 92.64 93.00 2,158,352 +0.31(+0.33%)
Aug 12, 2016 92.53 92.96 92.10 92.69 2,062,213 -0.40(-0.42%)
Aug 11, 2016 93.05 93.46 92.74 93.08 3,081,142 +0.23(+0.25%)
Aug 10, 2016 93.27 93.36 92.79 92.85 2,078,920 -0.40(-0.42%)
Aug 09, 2016 93.18 93.67 93.10 93.25 2,008,836 -0.08(-0.08%)
Aug 08, 2016 93.54 93.63 93.18 93.32 2,979,400 -0.10(-0.10%)
Aug 05, 2016 92.85 93.48 92.66 93.42 2,729,645 +0.94(+1.01%)
Aug 04, 2016 91.69 92.62 91.42 92.49 2,982,059 +0.80(+0.87%)
Aug 03, 2016 91.68 92.04 91.40 91.69 3,117,425 -0.16(-0.18%)
Aug 02, 2016 91.64 91.98 91.13 91.85 4,094,757 +0.17(+0.19%)
Aug 01, 2016 91.83 92.06 91.08 91.68 3,642,104 -0.16(-0.18%)
Jul 29, 2016 92.64 92.67 91.72 91.84 4,525,689 -0.74(-0.80%)
Jul 28, 2016 91.61 93.05 91.18 92.58 5,402,210 +2.18(+2.41%)
Jul 27, 2016 90.19 90.93 89.44 90.40 5,906,932 +0.31(+0.34%)
Jul 26, 2016 89.47 90.33 89.44 90.09 4,635,062 +0.41(+0.46%)
Jul 25, 2016 90.26 90.26 89.24 89.68 3,913,194 -0.64(-0.70%)
Jul 22, 2016 89.35 90.32 88.82 90.32 4,509,189 +1.16(+1.30%)
Jul 21, 2016 89.68 90.33 88.74 89.16 4,504,647 -0.81(-0.90%)
Jul 20, 2016 89.26 90.09 88.86 89.97 3,934,576 +0.89(+1.00%)
Jul 19, 2016 87.95 89.11 87.95 89.08 3,550,539 +0.75(+0.85%)
Jul 18, 2016 87.92 88.37 87.60 88.33 3,532,514 +0.65(+0.74%)
Jul 15, 2016 88.74 88.74 87.48 87.68 3,383,251 -0.50(-0.57%)
Jul 14, 2016 88.06 88.38 87.27 88.18 4,397,687 +1.07(+1.23%)
Jul 13, 2016 87.23 87.33 86.44 87.11 4,145,269 +0.33(+0.38%)
Jul 12, 2016 85.90 86.86 85.70 86.79 6,348,550 +1.21(+1.41%)
Jul 11, 2016 85.87 86.12 85.47 85.58 5,470,096 +0.18(+0.21%)
Jul 08, 2016 85.27 85.52 84.67 85.40 5,829,938 +0.72(+0.85%)
Jul 07, 2016 83.85 85.17 83.85 84.67 4,881,517 +0.95(+1.13%)
Jul 06, 2016 84.05 84.45 83.56 83.73 9,761,370 -1.18(-1.39%)
Jul 05, 2016 84.79 85.96 84.60 84.91 7,354,930 -0.59(-0.69%)
Jul 01, 2016 85.79 85.49 85.49 85.49 8,669,659 +0.76(+0.90%)
Jun 30, 2016 89.11 89.24 84.28 84.73 13,204,848 -3.92(-4.42%)
Jun 29, 2016 87.60 88.73 87.42 88.65 4,144,538 +1.65(+1.89%)
Jun 28, 2016 86.87 87.08 86.33 87.00 5,009,695 +1.30(+1.52%)
Jun 27, 2016 86.86 87.37 85.46 85.70 7,899,819 -2.31(-2.62%)
Jun 24, 2016 88.02 89.61 87.70 88.01 8,684,924 -4.08(-4.43%)
Jun 23, 2016 91.56 92.09 91.04 92.09 3,110,412 +1.59(+1.75%)
Jun 22, 2016 91.63 91.78 90.51 90.51 2,989,628 -1.01(-1.10%)
Jun 21, 2016 91.10 91.70 90.90 91.52 4,368,022 +0.73(+0.81%)
Jun 20, 2016 90.93 91.58 90.69 90.79 5,143,884 +1.02(+1.14%)
Jun 17, 2016 90.43 90.65 89.19 89.77 7,214,245 -0.76(-0.84%)
Jun 16, 2016 89.42 90.54 88.57 90.53 5,171,679 +0.71(+0.79%)
Jun 15, 2016 90.79 90.93 89.81 89.81 4,183,637 -0.74(-0.82%)
Jun 14, 2016 90.32 90.77 89.82 90.55 5,547,843 -0.08(-0.08%)
Jun 13, 2016 91.15 92.02 90.60 90.63 3,203,184 -0.98(-1.07%)
Jun 10, 2016 92.37 92.46 91.31 91.61 4,240,885 -1.74(-1.87%)
Jun 09, 2016 93.83 93.94 93.32 93.35 2,125,152 -0.93(-0.99%)
Jun 08, 2016 93.00 94.29 92.92 94.29 4,536,296 +1.26(+1.35%)
Jun 07, 2016 92.94 93.50 92.80 93.03 2,488,918 +0.04(+0.04%)
Jun 06, 2016 92.76 93.31 92.35 92.99 2,245,680 +0.59(+0.64%)
Jun 03, 2016 92.58 92.96 91.73 92.40 2,925,349 -0.82(-0.88%)
Jun 02, 2016 92.63 93.22 92.38 93.22 2,766,864 +0.45(+0.49%)
Jun 01, 2016 92.28 92.89 91.65 92.77 2,782,616 +0.49(+0.53%)
May 31, 2016 93.51 93.53 91.99 92.28 4,186,958 -1.23(-1.32%)
May 27, 2016 92.88 93.51 93.51 93.51 2,831,271 +0.77(+0.83%)
May 26, 2016 92.89 93.08 92.44 92.74 1,806,528 -0.07(-0.07%)
May 25, 2016 93.12 93.24 92.51 92.81 2,795,421 -0.03(-0.03%)
May 24, 2016 91.92 93.08 91.73 92.83 2,543,107 +1.35(+1.47%)
May 23, 2016 91.90 92.11 91.40 91.49 2,319,458 -0.38(-0.41%)
May 20, 2016 91.57 92.27 91.44 91.86 2,542,779 +0.74(+0.81%)
May 19, 2016 91.55 91.89 90.53 91.12 2,358,019 -0.89(-0.97%)
May 18, 2016 91.83 92.54 91.29 92.02 2,567,218 +0.03(+0.03%)
May 17, 2016 92.35 92.65 91.66 91.99 3,599,250 -0.53(-0.57%)
May 16, 2016 91.99 92.87 91.84 92.52 2,362,862 +0.76(+0.83%)
May 13, 2016 91.98 92.64 91.55 91.76 3,504,034 -0.47(-0.51%)
May 12, 2016 93.08 93.16 91.64 92.23 4,382,362 -0.54(-0.58%)
May 11, 2016 93.95 94.14 92.72 92.77 2,640,377 -1.18(-1.26%)
May 10, 2016 93.12 94.01 93.04 93.95 1,978,288 +0.89(+0.95%)
May 09, 2016 93.15 93.58 92.85 93.07 2,050,062 +0.04(+0.04%)
May 06, 2016 92.18 93.10 92.04 93.03 2,123,614 +0.47(+0.51%)
May 05, 2016 92.70 93.17 92.33 92.56 2,960,478 -0.06(-0.06%)
May 04, 2016 92.10 92.75 91.63 92.61 3,312,632 -0.19(-0.21%)
May 03, 2016 93.34 93.85 92.30 92.81 3,494,138 -1.27(-1.35%)
May 02, 2016 93.48 94.24 92.84 94.08 3,962,848 +0.75(+0.80%)
Apr 29, 2016 93.17 93.97 92.45 93.33 5,548,143 -0.18(-0.20%)
Apr 28, 2016 94.24 96.22 93.08 93.51 6,506,106 -1.15(-1.22%)
Apr 27, 2016 93.57 94.88 92.90 94.66 5,415,983 +1.07(+1.14%)
Apr 26, 2016 93.49 93.92 93.08 93.59 3,044,171 +0.28(+0.30%)
Apr 25, 2016 93.13 93.64 92.89 93.32 3,404,761 -0.45(-0.48%)
Apr 22, 2016 92.75 94.77 92.75 93.77 7,458,127 -0.09(-0.09%)
Apr 21, 2016 94.25 94.38 93.67 93.85 3,027,335 -0.35(-0.37%)
Apr 20, 2016 93.97 94.68 93.38 94.20 3,770,232 +0.63(+0.68%)
Apr 19, 2016 94.30 94.45 92.71 93.57 3,778,671 -0.41(-0.44%)
Apr 18, 2016 92.99 94.09 92.95 93.98 3,200,615 +0.95(+1.02%)
Apr 15, 2016 92.61 93.63 92.51 93.03 4,289,693 +0.49(+0.53%)
Apr 14, 2016 92.10 93.11 91.81 92.54 3,421,444 +0.40(+0.44%)
Apr 13, 2016 90.93 92.13 90.82 92.13 3,843,016 +1.82(+2.01%)
Apr 12, 2016 90.22 90.44 89.62 90.31 2,777,925 +0.38(+0.42%)
Apr 11, 2016 90.37 91.10 89.86 89.94 4,009,676 -0.31(-0.34%)
Apr 08, 2016 90.52 91.08 89.89 90.25 2,664,642 +0.27(+0.30%)
Apr 07, 2016 90.61 90.70 89.52 89.98 3,166,148 -1.19(-1.31%)
Apr 06, 2016 90.64 91.26 90.29 91.17 3,465,252 +0.57(+0.63%)
Apr 05, 2016 90.36 91.62 90.16 90.60 5,600,546 -0.67(-0.74%)
Apr 04, 2016 92.20 92.28 90.71 91.27 4,633,917 -0.79(-0.86%)
Apr 01, 2016 89.93 92.29 89.79 92.06 5,495,178 +1.32(+1.45%)
Mar 31, 2016 89.96 91.17 89.80 90.75 5,880,682 +0.66(+0.74%)
Mar 30, 2016 89.83 90.43 89.59 90.08 3,621,512 +0.99(+1.11%)
Mar 29, 2016 87.60 89.34 87.48 89.09 3,463,922 +1.48(+1.69%)
Mar 28, 2016 88.52 88.61 87.56 87.62 2,399,578 -0.64(-0.73%)
Mar 24, 2016 87.67 88.26 88.26 88.26 2,727,017 -0.21(-0.24%)
Mar 23, 2016 88.23 88.97 88.00 88.47 2,932,621 +0.36(+0.40%)
Mar 22, 2016 88.04 88.55 87.90 88.12 3,687,791 -0.57(-0.64%)
Mar 21, 2016 88.21 88.95 87.92 88.68 3,308,189 +0.04(+0.04%)
Mar 18, 2016 88.36 88.77 87.82 88.64 6,219,923 +0.86(+0.98%)
Mar 17, 2016 86.35 88.02 86.10 87.78 4,757,914 +1.34(+1.56%)
Mar 16, 2016 85.68 86.73 85.48 86.43 3,129,331 +0.62(+0.73%)
Mar 15, 2016 84.85 86.14 84.70 85.81 4,653,662 +0.47(+0.55%)
Mar 14, 2016 85.01 85.59 84.52 85.34 4,589,717 +0.28(+0.33%)
Mar 11, 2016 84.41 85.62 84.29 85.06 4,168,834 +1.62(+1.95%)
Mar 10, 2016 84.18 84.70 82.52 83.44 3,373,896 -0.28(-0.33%)
Mar 09, 2016 83.75 84.12 83.26 83.72 3,622,511 +0.32(+0.38%)
Mar 08, 2016 83.99 84.27 83.36 83.40 4,427,613 -1.39(-1.64%)
Mar 07, 2016 86.13 86.19 83.97 84.79 5,143,616 -1.68(-1.94%)
Mar 04, 2016 86.43 86.96 85.95 86.47 3,312,844 +0.30(+0.35%)
Mar 03, 2016 86.17 86.56 85.39 86.18 4,376,371 -0.14(-0.17%)
Mar 02, 2016 86.19 86.51 85.46 86.32 4,059,567 -0.20(-0.23%)
Mar 01, 2016 84.28 86.55 84.24 86.52 5,172,626 +3.05(+3.66%)
Feb 29, 2016 83.83 85.30 83.45 83.47 4,480,158 -0.62(-0.74%)
Feb 26, 2016 84.61 85.07 84.01 84.09 3,431,235 +0.14(+0.17%)
Feb 25, 2016 83.11 83.96 82.12 83.95 3,416,924 +0.96(+1.16%)
Feb 24, 2016 81.76 83.31 81.23 82.99 3,500,288 +0.20(+0.24%)
Feb 23, 2016 83.79 84.36 82.52 82.79 4,411,923 -1.55(-1.83%)
Feb 22, 2016 83.34 84.73 84.04 84.33 3,135,809 +0.99(+1.19%)
Feb 19, 2016 82.25 83.41 81.84 83.34 3,634,917 +0.72(+0.87%)
Feb 18, 2016 83.14 83.98 82.42 82.62 3,698,571 -1.12(-1.34%)
Feb 17, 2016 83.48 84.12 83.15 83.75 4,314,726 +0.99(+1.20%)
Feb 16, 2016 82.70 83.15 81.97 82.76 4,514,661 +1.24(+1.52%)
Feb 12, 2016 80.30 81.52 81.52 81.52 5,428,937 +2.67(+3.39%)
Feb 11, 2016 76.97 79.50 76.80 78.85 6,543,340 -1.15(-1.44%)
Feb 10, 2016 79.76 81.47 79.64 80.00 5,060,234 +1.29(+1.63%)
Feb 09, 2016 75.74 79.92 75.40 78.71 8,125,257 +1.27(+1.64%)
Feb 08, 2016 78.21 78.49 76.70 77.45 9,594,546 -2.03(-2.55%)
Feb 05, 2016 82.62 82.89 78.92 79.47 8,824,509 -3.43(-4.14%)
Feb 04, 2016 82.81 83.42 82.33 82.90 4,675,943 -0.13(-0.16%)
Feb 03, 2016 83.12 83.31 81.11 83.04 5,469,875 +0.52(+0.63%)
Feb 02, 2016 84.20 84.25 81.98 82.52 7,390,137 -2.59(-3.05%)
Feb 01, 2016 85.00 85.66 83.77 85.11 6,202,760 -0.38(-0.45%)
Jan 29, 2016 78.21 85.70 77.78 85.49 17,089,264 +5.38(+6.71%)
Jan 28, 2016 81.95 82.25 80.04 80.12 9,546,750 -1.33(-1.63%)
Jan 27, 2016 83.44 83.59 80.99 81.44 7,027,842 -2.10(-2.52%)
Jan 26, 2016 83.54 84.02 82.97 83.54 5,074,217 +0.22(+0.27%)
Jan 25, 2016 84.53 84.69 83.21 83.32 5,321,715 -1.18(-1.40%)
Jan 22, 2016 84.25 85.30 84.01 84.50 5,115,722 +1.81(+2.18%)
Jan 21, 2016 81.84 84.05 81.20 82.70 6,237,401 +0.95(+1.16%)
Jan 20, 2016 81.35 82.55 80.20 81.75 12,154,927 -1.05(-1.26%)
Jan 19, 2016 86.00 86.18 82.09 82.80 10,595,590 -2.39(-2.81%)
Jan 15, 2016 84.59 85.19 85.19 85.19 6,726,996 -1.92(-2.20%)
Jan 14, 2016 85.85 88.05 85.62 87.11 6,494,202 +1.46(+1.70%)
Jan 13, 2016 88.41 88.49 85.22 85.65 5,097,438 -2.16(-2.46%)
Jan 12, 2016 87.97 88.22 86.54 87.81 4,624,413 +0.83(+0.95%)
Jan 11, 2016 86.67 87.48 85.74 86.98 6,087,281 +0.66(+0.77%)
Jan 08, 2016 88.32 88.58 86.16 86.32 6,156,672 -1.68(-1.91%)
Jan 07, 2016 87.92 88.70 87.08 88.00 6,872,202 -1.64(-1.83%)
Jan 06, 2016 89.78 90.64 89.29 89.64 4,550,769 -1.39(-1.53%)
Jan 05, 2016 91.41 91.84 90.48 91.03 4,541,659 +0.17(+0.19%)
Jan 04, 2016 91.40 91.56 89.82 90.86 6,655,599 -2.44(-2.62%)
Dec 31, 2015 94.16 93.31 93.31 93.31 3,359,074 -1.45(-1.53%)
Dec 30, 2015 95.52 95.80 94.62 94.75 1,937,408 -0.81(-0.85%)
Dec 29, 2015 95.10 95.83 95.10 95.57 2,464,475 +1.14(+1.21%)
Dec 28, 2015 94.06 94.51 93.78 94.43 1,743,874 -0.06(-0.06%)
Dec 24, 2015 94.67 94.48 94.48 94.48 973,225 -0.13(-0.14%)
Dec 23, 2015 93.86 94.76 93.64 94.62 2,143,415 +1.14(+1.22%)
Dec 22, 2015 93.45 93.72 92.75 93.48 3,486,919 +0.48(+0.52%)
Dec 21, 2015 92.87 93.67 92.22 93.00 2,867,601 +0.72(+0.78%)
Dec 18, 2015 94.53 94.53 92.20 92.28 6,302,028 -2.91(-3.06%)
Dec 17, 2015 96.35 96.60 95.13 95.19 4,780,210 -0.68(-0.71%)
Dec 16, 2015 95.50 96.10 94.77 95.87 4,685,639 +1.54(+1.64%)
Dec 15, 2015 93.34 94.74 93.23 94.33 4,778,822 +2.04(+2.21%)
Dec 14, 2015 91.12 92.30 90.76 92.29 4,098,152 +1.41(+1.55%)
Dec 11, 2015 93.55 92.65 90.56 90.88 4,756,748 -2.66(-2.85%)
Dec 10, 2015 94.03 94.55 93.39 93.55 3,034,285 -0.20(-0.21%)
Dec 09, 2015 94.50 95.77 93.43 93.75 5,333,213 -0.34(-0.37%)
Dec 08, 2015 93.13 94.47 92.73 94.09 3,823,037 +0.34(+0.37%)
Dec 07, 2015 94.21 94.58 93.37 93.75 2,979,692 -0.84(-0.89%)
Dec 04, 2015 92.41 94.59 92.23 94.59 4,036,213 +2.63(+2.86%)
Dec 03, 2015 93.28 93.87 91.72 91.96 3,629,673 -1.09(-1.17%)
Dec 02, 2015 93.67 93.92 92.87 93.06 3,739,912 -0.80(-0.85%)
Dec 01, 2015 94.12 94.56 93.12 93.85 5,103,612 +0.01(+0.01%)
Nov 30, 2015 94.69 94.77 93.84 93.84 4,012,949 -0.72(-0.76%)
Nov 27, 2015 94.19 94.83 94.17 94.56 1,567,885 +0.49(+0.52%)
Nov 25, 2015 94.44 94.07 94.07 94.07 2,291,624 -0.33(-0.35%)
Nov 24, 2015 94.62 94.80 93.50 94.40 2,700,883 -0.83(-0.88%)
Nov 23, 2015 95.80 95.80 94.94 95.23 2,207,787 -0.12(-0.13%)
Nov 20, 2015 95.28 95.98 95.14 95.36 3,465,088 +0.55(+0.58%)
Nov 19, 2015 94.89 95.12 94.25 94.81 3,777,794 -0.22(-0.23%)
Nov 18, 2015 94.33 95.09 94.04 95.03 4,697,823 +1.04(+1.11%)
Nov 17, 2015 94.46 94.90 93.74 93.99 3,930,985 -0.22(-0.23%)
Nov 16, 2015 92.55 94.26 92.48 94.21 4,147,424 +1.38(+1.49%)
Nov 13, 2015 94.01 94.40 92.66 92.83 4,553,460 -1.36(-1.44%)
Nov 12, 2015 96.61 96.61 94.17 94.19 5,503,642 -2.49(-2.58%)
Nov 11, 2015 97.07 97.52 96.56 96.68 4,869,682 +0.22(+0.23%)
Nov 10, 2015 95.81 96.57 95.66 96.46 3,121,705 +0.17(+0.18%)
Nov 09, 2015 96.83 96.96 95.64 96.29 3,884,459 -0.99(-1.01%)
Nov 06, 2015 96.60 97.28 96.09 97.27 4,521,439 +0.78(+0.80%)
Nov 05, 2015 95.84 96.99 95.65 96.50 3,164,101 +0.16(+0.17%)
Nov 04, 2015 95.93 96.50 95.37 96.33 3,435,221 +0.38(+0.40%)
Nov 03, 2015 95.31 96.36 94.89 95.95 4,692,885 +0.71(+0.74%)
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.