Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 145.49 146.81 141.16 143.69 7,880,523 -0.17(-0.12%)
Oct 30, 2017 146.13 146.31 143.51 143.87 6,784,404 +0.42(+0.29%)
Oct 27, 2017 141.82 143.45 141.07 143.45 3,615,292 +1.86(+1.32%)
Oct 26, 2017 141.98 142.34 141.35 141.59 2,665,765 +0.34(+0.24%)
Oct 25, 2017 141.50 141.96 140.25 141.25 3,561,215 +0.42(+0.30%)
Oct 24, 2017 141.20 141.49 140.39 140.82 3,021,444 +0.23(+0.17%)
Oct 23, 2017 141.02 141.50 140.35 140.59 2,602,493 +0.17(+0.12%)
Oct 20, 2017 140.66 140.76 139.63 140.42 3,672,649 +0.39(+0.28%)
Oct 19, 2017 140.43 141.13 139.72 140.03 4,317,296 -1.17(-0.83%)
Oct 18, 2017 140.85 141.76 140.63 141.20 2,615,628 +0.25(+0.18%)
Oct 17, 2017 141.34 141.46 140.56 140.95 3,108,051 -0.28(-0.20%)
Oct 16, 2017 142.99 142.99 140.21 141.23 2,681,578 -1.08(-0.76%)
Oct 13, 2017 142.47 143.38 142.26 142.31 2,419,950 +0.58(+0.41%)
Oct 12, 2017 141.82 143.10 141.44 141.73 3,339,029 -0.11(-0.07%)
Oct 11, 2017 140.63 142.10 140.63 141.84 3,459,914 +1.16(+0.82%)
Oct 10, 2017 141.37 139.62 140.68 2,685,094 +1.06(+0.76%)
Oct 09, 2017 138.58 140.22 138.02 139.62 2,648,073 +1.00(+0.72%)
Oct 06, 2017 138.60 138.87 137.90 138.62 3,175,789 -0.22(-0.16%)
Oct 05, 2017 137.69 138.87 137.57 138.84 2,819,218 +1.82(+1.33%)
Oct 04, 2017 137.65 137.91 136.28 137.03 3,365,653 -0.90(-0.65%)
Oct 03, 2017 136.93 138.08 136.65 137.92 2,607,239 +1.16(+0.85%)
Oct 02, 2017 136.84 137.84 136.43 136.77 2,385,374 +0.60(+0.44%)
Sep 29, 2017 135.81 136.69 135.42 136.17 2,699,377 +0.96(+0.71%)
Sep 28, 2017 134.47 135.21 133.89 135.21 2,832,887 +0.51(+0.38%)
Sep 27, 2017 135.19 134.69 3,854,159 +1.25(+0.94%)
Sep 26, 2017 134.07 134.41 132.87 133.44 3,279,488 -0.19(-0.14%)
Sep 25, 2017 137.01 137.04 133.51 133.63 5,745,805 -3.20(-2.34%)
Sep 22, 2017 136.46 137.33 136.46 136.83 1,929,084 +0.16(+0.12%)
Sep 21, 2017 136.64 137.11 136.16 136.67 2,939,501 -0.50(-0.37%)
Sep 20, 2017 137.18 137.97 136.38 137.17 2,851,297 -0.24(-0.18%)
Sep 19, 2017 136.87 138.47 136.81 137.41 4,333,440 +1.05(+0.77%)
Sep 18, 2017 136.61 136.64 135.50 136.36 2,948,518 -0.17(-0.13%)
Sep 15, 2017 137.25 137.61 134.83 136.54 6,379,751 +0.11(+0.08%)
Sep 14, 2017 134.53 136.75 134.40 136.43 4,332,939 +1.32(+0.98%)
Sep 13, 2017 136.96 137.07 134.57 135.11 3,747,329 -2.24(-1.63%)
Sep 12, 2017 137.58 138.41 136.76 137.35 3,914,442 +0.41(+0.30%)
Sep 11, 2017 134.40 136.93 134.22 136.93 5,659,182 +4.60(+3.48%)
Sep 08, 2017 131.37 132.83 131.21 132.33 4,616,604 +0.67(+0.51%)
Sep 07, 2017 131.23 133.70 130.82 131.66 7,537,527 +3.51(+2.74%)
Sep 06, 2017 128.25 128.90 127.87 128.16 3,787,006 +0.22(+0.17%)
Sep 05, 2017 128.11 128.19 126.99 127.93 2,865,499 -0.56(-0.44%)
Sep 01, 2017 129.07 129.13 128.40 128.49 2,537,772 -0.06(-0.05%)
Aug 31, 2017 129.42 129.71 128.53 128.55 4,536,339 -0.48(-0.37%)
Aug 30, 2017 129.16 129.45 128.72 129.03 3,344,215 -0.04(-0.03%)
Aug 29, 2017 128.36 129.43 128.01 129.07 2,200,747 -0.01(-0.01%)
Aug 28, 2017 128.41 129.23 127.98 129.08 2,233,500 +1.06(+0.83%)
Aug 25, 2017 128.55 128.84 127.84 128.02 2,297,379 -0.20(-0.16%)
Aug 24, 2017 128.48 128.71 127.28 128.22 2,122,169 -0.11(-0.08%)
Aug 23, 2017 128.44 128.72 127.94 128.33 2,080,508 -0.70(-0.55%)
Aug 22, 2017 127.79 129.46 127.57 129.03 2,259,814 +1.79(+1.41%)
Aug 21, 2017 126.67 127.38 126.46 127.24 1,874,120 +0.77(+0.61%)
Aug 18, 2017 125.91 127.27 125.72 126.47 3,284,290 +0.25(+0.20%)
Aug 17, 2017 127.45 127.78 126.16 126.22 2,771,592 -1.44(-1.13%)
Aug 16, 2017 127.46 127.90 127.12 127.65 2,074,652 +0.76(+0.60%)
Aug 15, 2017 126.74 127.29 126.28 126.89 2,235,151 +0.47(+0.37%)
Aug 14, 2017 124.63 126.61 124.40 126.42 2,896,556 +2.45(+1.98%)
Aug 11, 2017 123.59 124.81 123.30 123.97 2,576,323 +0.85(+0.69%)
Aug 10, 2017 124.57 124.80 123.04 123.12 2,686,120 -1.98(-1.58%)
Aug 09, 2017 124.49 125.40 124.18 125.10 1,856,013 -0.12(-0.09%)
Aug 08, 2017 125.49 125.67 124.69 125.21 2,134,174 -0.52(-0.41%)
Aug 07, 2017 125.36 125.84 124.93 125.73 1,644,559 +0.54(+0.43%)
Aug 04, 2017 125.61 124.83 125.19 2,289,684 -0.07(-0.05%)
Aug 03, 2017 125.75 125.92 124.64 125.26 2,662,932 -0.69(-0.55%)
Aug 02, 2017 125.12 125.96 124.62 125.96 3,710,848 +1.08(+0.86%)
Aug 01, 2017 124.08 125.35 123.92 124.88 4,158,034 +1.63(+1.32%)
Jul 31, 2017 123.44 123.87 122.86 123.25 3,471,208 -0.11(-0.09%)
Jul 28, 2017 124.36 125.36 122.78 123.35 5,452,185 -0.98(-0.79%)
Jul 27, 2017 127.30 127.49 122.04 124.34 5,096,116 -1.99(-1.57%)
Jul 26, 2017 125.29 126.51 125.14 126.32 3,676,654 +0.97(+0.78%)
Jul 25, 2017 125.37 125.54 124.62 125.35 2,567,487 +0.44(+0.36%)
Jul 24, 2017 124.78 125.27 124.02 124.91 3,178,696 +0.24(+0.19%)
Jul 21, 2017 123.95 125.56 123.77 124.66 4,537,150 +0.77(+0.62%)
Jul 20, 2017 124.25 123.38 123.89 2,437,159 +0.42(+0.34%)
Jul 19, 2017 123.18 123.70 123.01 123.48 2,644,633 +0.30(+0.24%)
Jul 18, 2017 122.58 123.59 122.47 123.18 3,870,702 +0.29(+0.24%)
Jul 17, 2017 122.73 123.03 122.03 122.89 2,376,390 +0.41(+0.33%)
Jul 14, 2017 121.09 122.99 121.09 122.48 2,790,222 +1.48(+1.23%)
Jul 13, 2017 121.14 121.90 120.90 121.00 3,454,013 +0.18(+0.15%)
Jul 12, 2017 120.55 121.27 120.16 120.82 2,872,705 +1.01(+0.84%)
Jul 11, 2017 118.43 120.27 118.14 119.80 4,029,282 +1.45(+1.22%)
Jul 10, 2017 117.81 118.80 117.48 118.36 2,993,551 +0.51(+0.43%)
Jul 07, 2017 117.06 118.35 116.76 117.85 2,197,315 +1.35(+1.16%)
Jul 06, 2017 117.02 117.34 116.35 116.50 2,802,412 -1.14(-0.97%)
Jul 05, 2017 116.82 117.81 116.81 117.63 3,998,973 +1.37(+1.18%)
Jul 03, 2017 117.68 117.74 116.21 116.26 2,404,104 -0.65(-0.55%)
Jun 30, 2017 117.23 117.84 116.68 116.91 3,712,824 -0.06(-0.05%)
Jun 29, 2017 119.95 120.02 116.67 116.97 4,308,436 -3.18(-2.64%)
Jun 28, 2017 118.58 120.20 117.99 120.14 2,674,872 +1.99(+1.69%)
Jun 27, 2017 118.87 118.89 118.15 118.15 2,614,180 -0.75(-0.63%)
Jun 26, 2017 119.53 119.92 118.58 118.90 2,469,565 -0.47(-0.40%)
Jun 23, 2017 119.06 120.33 118.52 119.37 3,512,881 +0.68(+0.58%)
Jun 22, 2017 118.28 118.90 117.72 118.69 2,244,531 +0.19(+0.16%)
Jun 21, 2017 118.92 118.92 117.86 118.50 2,476,713 +0.16(+0.14%)
Jun 20, 2017 118.30 119.14 118.08 118.33 3,132,377 -0.15(-0.13%)
Jun 19, 2017 118.05 118.52 117.69 118.49 2,645,977 +1.09(+0.93%)
Jun 16, 2017 116.95 117.63 116.21 117.40 3,952,637 +0.52(+0.44%)
Jun 15, 2017 116.54 117.08 115.41 116.88 3,628,286 -1.04(-0.88%)
Jun 14, 2017 118.26 118.56 117.21 117.92 3,054,138 +0.17(+0.15%)
Jun 13, 2017 116.71 118.12 116.56 117.75 4,091,250 +1.50(+1.29%)
Jun 12, 2017 117.42 117.53 115.71 116.25 6,828,964 -2.19(-1.85%)
Jun 09, 2017 120.25 120.27 117.16 118.44 3,695,379 -1.66(-1.38%)
Jun 08, 2017 120.33 120.71 119.42 120.10 3,461,569 -0.41(-0.34%)
Jun 07, 2017 120.79 121.17 120.11 120.51 3,344,709 -0.05(-0.04%)
Jun 06, 2017 120.85 121.23 120.31 120.56 2,817,357 -0.63(-0.52%)
Jun 05, 2017 120.85 121.47 120.57 121.19 4,796,890 +0.67(+0.56%)
Jun 02, 2017 118.78 120.62 118.74 120.52 3,876,808 +1.73(+1.46%)
Jun 01, 2017 118.21 118.79 117.55 118.79 3,407,037 +0.50(+0.42%)
May 31, 2017 117.34 118.38 116.62 118.29 4,891,379 +1.18(+1.01%)
May 30, 2017 116.75 117.24 116.50 117.10 3,537,813 +0.02(+0.02%)
May 26, 2017 117.35 117.52 116.78 117.08 2,225,324 -0.28(-0.24%)
May 25, 2017 116.50 117.90 116.43 117.36 4,871,433 +1.17(+1.01%)
May 24, 2017 115.13 116.21 115.06 116.19 2,606,938 +1.06(+0.92%)
May 23, 2017 114.59 115.45 114.53 115.13 2,968,114 +0.58(+0.50%)
May 22, 2017 113.40 114.65 113.18 114.55 2,678,382 +1.37(+1.21%)
May 19, 2017 112.55 113.48 112.15 113.18 4,529,917 +1.29(+1.15%)
May 18, 2017 111.60 112.29 111.23 111.89 5,286,052 -0.54(-0.48%)
May 17, 2017 112.91 113.50 112.29 112.43 4,357,888 -1.63(-1.43%)
May 16, 2017 113.84 114.13 113.30 114.06 2,467,903 +0.27(+0.24%)
May 15, 2017 112.97 114.13 112.71 113.79 3,114,511 +1.04(+0.92%)
May 12, 2017 111.98 112.84 111.81 112.75 3,319,295 +0.58(+0.52%)
May 11, 2017 112.22 112.51 111.45 112.17 2,325,888 -0.12(-0.10%)
May 10, 2017 111.77 112.40 111.67 112.29 1,882,903 +0.23(+0.21%)
May 09, 2017 112.27 112.54 111.70 112.06 2,441,953 -0.19(-0.17%)
May 08, 2017 113.31 113.31 112.04 112.25 2,662,099 -0.86(-0.76%)
May 05, 2017 113.85 113.95 112.83 113.11 2,426,581 -0.40(-0.36%)
May 04, 2017 113.16 113.67 112.53 113.51 2,659,875 +0.57(+0.50%)
May 03, 2017 113.75 114.09 112.19 112.94 3,782,276 -0.76(-0.67%)
May 02, 2017 113.42 115.23 113.25 113.70 7,066,827 +1.68(+1.50%)
May 01, 2017 112.18 112.91 111.88 112.02 3,694,302 +0.05(+0.04%)
Apr 28, 2017 112.42 112.98 111.73 111.97 3,673,370 -0.75(-0.67%)
Apr 27, 2017 112.15 112.92 111.78 112.72 3,480,867 +0.89(+0.80%)
Apr 26, 2017 111.71 112.20 111.61 111.83 2,288,260 +0.04(+0.03%)
Apr 25, 2017 112.00 112.12 111.56 111.79 2,985,276 +0.41(+0.37%)
Apr 24, 2017 111.47 111.65 110.70 111.37 3,332,557 +1.38(+1.25%)
Apr 21, 2017 110.51 111.29 109.75 110.00 4,225,343 -0.31(-0.28%)
Apr 20, 2017 108.68 110.60 108.46 110.31 3,593,226 +2.21(+2.05%)
Apr 19, 2017 108.28 108.93 107.93 108.09 2,329,523 -0.22(-0.20%)
Apr 18, 2017 108.28 108.94 107.91 108.31 2,224,107 -0.14(-0.13%)
Apr 17, 2017 107.59 108.53 107.36 108.46 1,798,827 +1.40(+1.30%)
Apr 13, 2017 107.07 108.00 106.86 107.06 2,794,875 -0.24(-0.22%)
Apr 12, 2017 107.48 108.10 107.19 107.30 2,754,121 -0.62(-0.57%)
Apr 11, 2017 107.72 108.36 107.30 107.92 2,125,207 -0.20(-0.19%)
Apr 10, 2017 108.09 108.84 108.09 108.12 1,935,146 +0.08(+0.07%)
Apr 07, 2017 107.99 108.53 107.70 108.04 2,072,578 -0.18(-0.17%)
Apr 06, 2017 107.88 108.40 107.53 108.23 2,325,761 +0.35(+0.32%)
Apr 05, 2017 108.05 108.95 107.72 107.88 2,583,106 +0.19(+0.18%)
Apr 04, 2017 107.82 108.42 107.50 107.69 2,258,385 -0.14(-0.13%)
Apr 03, 2017 108.27 108.53 106.99 107.83 3,299,709 -0.22(-0.20%)
Mar 31, 2017 108.20 108.73 108.02 108.05 2,610,178 -0.19(-0.18%)
Mar 30, 2017 107.60 108.27 107.19 108.25 2,113,160 +0.59(+0.54%)
Mar 29, 2017 107.63 107.91 107.14 107.66 1,856,774 -0.39(-0.36%)
Mar 28, 2017 107.42 108.32 107.09 108.05 3,108,212 +0.51(+0.47%)
Mar 27, 2017 106.35 107.89 106.00 107.54 2,835,567 -0.04(-0.04%)
Mar 24, 2017 107.57 108.05 107.28 107.58 3,353,644 +0.36(+0.34%)
Mar 23, 2017 106.94 108.03 106.90 107.22 3,234,032 +0.14(+0.13%)
Mar 22, 2017 106.63 107.52 106.44 107.07 2,681,556 +0.71(+0.67%)
Mar 21, 2017 108.00 108.34 106.09 106.36 3,886,645 -1.63(-1.51%)
Mar 20, 2017 108.39 108.55 107.46 108.00 2,534,975 -0.40(-0.37%)
Mar 17, 2017 108.42 109.04 108.33 108.40 4,287,634 +0.15(+0.14%)
Mar 16, 2017 107.71 108.53 107.20 108.25 2,858,724 +0.62(+0.58%)
Mar 15, 2017 106.70 108.00 106.15 107.62 3,440,649 +1.47(+1.38%)
Mar 14, 2017 106.96 107.09 105.81 106.15 3,009,623 -1.00(-0.93%)
Mar 13, 2017 106.92 107.41 106.77 107.15 3,250,645 +0.31(+0.29%)
Mar 10, 2017 107.07 107.17 106.27 106.84 2,847,197 +0.40(+0.38%)
Mar 09, 2017 106.72 107.00 106.30 106.44 3,325,988 -0.18(-0.17%)
Mar 08, 2017 106.92 107.07 106.44 106.62 2,451,725 +0.02(+0.02%)
Mar 07, 2017 107.00 107.31 106.39 106.60 2,575,401 -0.38(-0.36%)
Mar 06, 2017 106.78 107.40 106.65 106.99 2,264,759 -0.36(-0.34%)
Mar 03, 2017 106.92 107.45 106.60 107.35 3,058,440 +0.39(+0.37%)
Mar 02, 2017 107.79 107.88 106.93 106.96 2,801,095 -0.94(-0.87%)
Mar 01, 2017 107.04 108.48 106.43 107.90 3,350,157 +1.78(+1.67%)
Feb 28, 2017 106.16 106.52 105.67 106.12 3,504,846 -0.11(-0.10%)
Feb 27, 2017 106.06 106.63 105.45 106.23 2,458,258 -0.41(-0.39%)
Feb 24, 2017 106.20 106.64 105.87 106.64 2,572,776 +0.25(+0.23%)
Feb 23, 2017 105.52 106.40 105.30 106.39 4,332,425 +1.25(+1.19%)
Feb 22, 2017 105.49 106.07 104.87 105.14 3,173,964 -0.69(-0.65%)
Feb 21, 2017 105.15 105.91 105.05 105.83 3,244,685 +0.71(+0.68%)
Feb 17, 2017 105.12 105.12 105.12 0 +0.11(+0.11%)
Feb 16, 2017 105.44 105.87 104.61 105.01 2,234,932 -0.35(-0.33%)
Feb 15, 2017 104.72 105.74 104.50 105.35 3,039,614 +0.75(+0.72%)
Feb 14, 2017 103.77 104.92 103.53 104.60 2,431,776 +0.58(+0.55%)
Feb 13, 2017 103.47 104.08 103.32 104.03 2,432,828 +0.97(+0.94%)
Feb 10, 2017 103.33 103.41 102.99 103.06 2,163,817 -0.03(-0.03%)
Feb 09, 2017 102.53 103.32 102.32 103.09 2,788,978 +0.56(+0.54%)
Feb 08, 2017 102.36 102.70 101.64 102.53 3,116,025 +0.12(+0.11%)
Feb 07, 2017 102.80 102.94 101.88 102.41 3,335,627 +0.01(+0.01%)
Feb 06, 2017 102.39 102.43 101.54 102.40 3,585,696 +0.01(+0.01%)
Feb 03, 2017 102.14 103.32 101.45 102.39 7,424,171 +1.38(+1.37%)
Feb 02, 2017 100.80 101.35 100.50 101.01 4,279,213 +0.13(+0.13%)
Feb 01, 2017 102.44 102.56 99.92 100.88 6,400,795 -1.28(-1.25%)
Jan 31, 2017 101.81 102.89 101.37 102.15 6,734,638 -2.85(-2.72%)
Jan 30, 2017 105.07 105.26 103.85 105.01 4,475,318 -0.52(-0.49%)
Jan 27, 2017 105.27 105.53 104.64 105.53 2,697,540 +0.44(+0.42%)
Jan 26, 2017 105.65 105.99 104.72 105.08 2,672,650 -0.78(-0.73%)
Jan 25, 2017 106.31 106.71 105.10 105.86 4,005,534 +0.26(+0.25%)
Jan 24, 2017 105.50 105.81 104.89 105.60 3,018,170 +0.28(+0.26%)
Jan 23, 2017 105.35 105.66 104.84 105.32 3,825,982 -0.32(-0.30%)
Jan 20, 2017 104.95 105.68 104.63 105.64 4,343,952 +1.37(+1.32%)
Jan 19, 2017 104.56 105.07 104.08 104.27 1,963,025 -0.12(-0.12%)
Jan 18, 2017 104.44 104.93 103.67 104.39 2,761,003 +0.25(+0.24%)
Jan 17, 2017 103.98 104.58 103.38 104.14 3,016,676 -0.29(-0.28%)
Jan 13, 2017 104.43 104.43 104.43 0 -0.01(-0.01%)
Jan 12, 2017 103.44 104.58 103.09 104.44 3,423,575 +0.86(+0.83%)
Jan 11, 2017 102.84 103.60 102.63 103.58 2,601,397 +0.47(+0.46%)
Jan 10, 2017 103.33 104.31 102.72 103.11 3,291,214 -0.22(-0.21%)
Jan 09, 2017 103.53 103.90 103.09 103.33 2,601,956 -0.20(-0.20%)
Jan 06, 2017 103.11 103.86 102.67 103.53 3,169,437 +0.74(+0.72%)
Jan 05, 2017 102.85 103.90 102.28 102.79 3,395,494 +0.79(+0.77%)
Jan 04, 2017 100.99 102.34 100.53 102.00 3,440,812 +0.96(+0.95%)
Jan 03, 2017 100.10 101.57 99.81 101.04 4,913,718 +2.05(+2.07%)
Dec 30, 2016 98.99 98.99 98.99 0 -0.50(-0.50%)
Dec 29, 2016 99.53 100.06 99.17 99.49 2,981,619 +0.09(+0.09%)
Dec 28, 2016 100.38 100.46 99.27 99.40 2,662,131 -1.07(-1.07%)
Dec 27, 2016 100.57 101.28 100.38 100.48 2,252,362 +0.09(+0.09%)
Dec 23, 2016 100.39 100.39 100.39 0 +0.38(+0.38%)
Dec 22, 2016 100.12 100.44 98.90 100.01 2,570,625 +0.13(+0.13%)
Dec 21, 2016 100.17 100.64 99.61 99.87 2,036,728 -0.35(-0.35%)
Dec 20, 2016 99.76 100.25 98.89 100.23 2,455,714 +0.96(+0.97%)
Dec 19, 2016 99.42 99.90 99.18 99.27 3,109,233 +0.11(+0.11%)
Dec 16, 2016 100.50 100.50 98.80 99.16 4,860,246 -0.88(-0.88%)
Dec 15, 2016 100.12 101.35 99.71 100.04 3,936,956 +1.03(+1.04%)
Dec 14, 2016 98.66 100.51 98.66 99.02 3,667,065 -0.04(-0.04%)
Dec 13, 2016 99.30 100.28 98.69 99.06 4,411,312 +0.04(+0.04%)
Dec 12, 2016 100.03 100.09 98.90 99.02 3,991,343 -1.08(-1.08%)
Dec 09, 2016 100.48 100.76 99.71 100.10 2,650,388 -0.39(-0.39%)
Dec 08, 2016 100.84 101.14 99.57 100.50 3,154,887 -0.41(-0.41%)
Dec 07, 2016 98.77 101.21 98.39 100.91 5,656,408 +3.12(+3.19%)
Dec 06, 2016 99.54 99.69 97.60 97.79 5,189,309 -1.49(-1.50%)
Dec 05, 2016 97.67 99.39 97.60 99.28 5,661,710 +2.35(+2.42%)
Dec 02, 2016 96.11 96.96 95.70 96.93 4,152,467 +0.88(+0.92%)
Dec 01, 2016 98.11 98.35 95.40 96.05 5,686,745 -1.94(-1.98%)
Nov 30, 2016 99.27 99.98 97.20 97.98 7,185,432 -1.55(-1.56%)
Nov 29, 2016 99.40 100.06 99.07 99.54 3,501,076 +0.44(+0.45%)
Nov 28, 2016 101.07 101.07 98.80 99.10 5,578,758 -2.27(-2.24%)
Nov 25, 2016 100.30 101.37 100.22 101.37 1,634,326 +1.12(+1.12%)
Nov 23, 2016 100.25 100.25 100.25 0 -1.31(-1.29%)
Nov 22, 2016 101.63 101.75 100.42 101.56 4,766,836 -0.01(-0.01%)
Nov 21, 2016 100.46 101.63 100.37 101.57 2,764,761 +1.11(+1.11%)
Nov 18, 2016 100.33 100.76 100.00 100.46 3,415,924 +0.32(+0.32%)
Nov 17, 2016 100.09 100.91 99.46 100.14 3,230,104 +0.43(+0.43%)
Nov 16, 2016 98.20 99.71 98.20 99.71 4,764,495 +1.46(+1.48%)
Nov 15, 2016 97.20 98.74 97.20 98.25 4,832,490 +1.28(+1.32%)
Nov 14, 2016 100.69 100.76 96.22 96.97 7,411,585 -3.34(-3.33%)
Nov 11, 2016 99.57 100.72 99.38 100.30 3,442,374 +0.11(+0.11%)
Nov 10, 2016 102.26 102.72 98.22 100.19 6,867,639 -1.62(-1.59%)
Nov 09, 2016 100.58 102.06 99.57 101.81 4,980,355 +0.47(+0.46%)
Nov 08, 2016 101.38 102.08 101.18 101.34 2,987,399 -0.25(-0.25%)
Nov 07, 2016 100.27 101.66 100.22 101.59 3,199,337 +2.81(+2.84%)
Nov 04, 2016 99.61 100.12 98.78 98.78 3,199,163 -0.72(-0.72%)
Nov 03, 2016 99.25 100.15 99.24 99.50 3,261,924 -0.21(-0.21%)
Nov 02, 2016 99.98 100.67 99.71 99.71 3,679,158 -0.92(-0.91%)
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.