Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

459.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 145.29 146.61 140.97 143.49 7,891,438 -0.17(-0.12%)
Oct 30, 2017 145.93 146.11 143.31 143.67 6,793,801 +0.41(+0.29%)
Oct 27, 2017 141.62 143.25 140.88 143.25 3,620,299 +1.86(+1.32%)
Oct 26, 2017 141.79 142.14 141.16 141.39 2,669,457 +0.34(+0.24%)
Oct 25, 2017 141.30 141.77 140.06 141.05 3,566,147 +0.43(+0.30%)
Oct 24, 2017 141.00 141.29 140.19 140.63 3,025,629 +0.23(+0.16%)
Oct 23, 2017 140.82 141.30 140.16 140.40 2,606,098 +0.17(+0.12%)
Oct 20, 2017 140.46 140.56 139.44 140.22 3,677,737 +0.39(+0.28%)
Oct 19, 2017 140.23 140.94 139.53 139.84 4,323,276 -1.17(-0.83%)
Oct 18, 2017 140.66 141.56 140.44 141.00 2,619,251 +0.25(+0.18%)
Oct 17, 2017 141.14 141.26 140.37 140.75 3,112,356 -0.28(-0.20%)
Oct 16, 2017 142.79 142.79 140.01 141.03 2,685,292 -1.08(-0.76%)
Oct 13, 2017 142.28 143.18 142.07 142.11 2,423,302 +0.58(+0.41%)
Oct 12, 2017 141.62 142.91 141.25 141.53 3,343,653 -0.11(-0.07%)
Oct 11, 2017 140.44 141.90 140.44 141.64 3,464,706 +1.16(+0.82%)
Oct 10, 2017 141.18 139.42 140.48 2,688,813 +1.06(+0.76%)
Oct 09, 2017 138.39 140.03 137.83 139.42 2,651,741 +0.99(+0.72%)
Oct 06, 2017 138.41 138.68 137.71 138.43 3,180,188 -0.22(-0.16%)
Oct 05, 2017 137.50 138.68 137.38 138.65 2,823,123 +1.81(+1.32%)
Oct 04, 2017 137.45 137.71 136.10 136.84 3,370,315 -0.90(-0.65%)
Oct 03, 2017 136.74 137.89 136.46 137.73 2,610,851 +1.16(+0.85%)
Oct 02, 2017 136.66 137.65 136.24 136.58 2,388,678 +0.60(+0.44%)
Sep 29, 2017 135.62 136.50 135.23 135.98 2,703,116 +0.96(+0.71%)
Sep 28, 2017 134.29 135.03 133.71 135.02 2,836,811 +0.51(+0.38%)
Sep 27, 2017 135.00 134.51 3,859,498 +1.25(+0.94%)
Sep 26, 2017 133.88 134.23 132.69 133.25 3,284,030 -0.19(-0.14%)
Sep 25, 2017 136.82 136.85 133.32 133.45 5,753,764 -3.20(-2.34%)
Sep 22, 2017 136.27 137.14 136.27 136.65 1,931,756 +0.16(+0.12%)
Sep 21, 2017 136.45 136.92 135.97 136.48 2,943,572 -0.50(-0.37%)
Sep 20, 2017 136.99 137.78 136.19 136.98 2,855,247 -0.24(-0.18%)
Sep 19, 2017 136.68 138.28 136.63 137.22 4,339,442 +1.05(+0.77%)
Sep 18, 2017 136.42 136.45 135.32 136.17 2,952,602 -0.17(-0.13%)
Sep 15, 2017 137.06 137.42 134.64 136.35 6,388,588 +0.11(+0.08%)
Sep 14, 2017 134.34 136.56 134.22 136.24 4,338,941 +1.32(+0.98%)
Sep 13, 2017 136.77 136.88 134.38 134.92 3,752,519 -2.24(-1.63%)
Sep 12, 2017 137.39 138.22 136.57 137.16 3,919,864 +0.41(+0.30%)
Sep 11, 2017 134.21 136.74 134.03 136.74 5,667,021 +4.59(+3.48%)
Sep 08, 2017 131.19 132.65 131.03 132.15 4,622,999 +0.66(+0.51%)
Sep 07, 2017 131.05 133.51 130.64 131.48 7,547,968 +3.51(+2.74%)
Sep 06, 2017 128.07 128.72 127.69 127.98 3,792,252 +0.22(+0.17%)
Sep 05, 2017 127.93 128.02 126.81 127.76 2,869,468 -0.56(-0.44%)
Sep 01, 2017 128.89 128.95 128.22 128.31 2,541,287 -0.06(-0.05%)
Aug 31, 2017 129.24 129.53 128.35 128.37 4,542,623 -0.48(-0.37%)
Aug 30, 2017 128.98 129.27 128.55 128.85 3,348,847 -0.04(-0.03%)
Aug 29, 2017 128.18 129.25 127.83 128.89 2,203,795 -0.01(-0.01%)
Aug 28, 2017 128.23 129.05 127.81 128.90 2,236,594 +1.06(+0.83%)
Aug 25, 2017 128.37 128.66 127.66 127.84 2,300,561 -0.20(-0.16%)
Aug 24, 2017 128.31 128.53 127.10 128.04 2,125,109 -0.11(-0.08%)
Aug 23, 2017 128.26 128.55 127.77 128.15 2,083,390 -0.70(-0.55%)
Aug 22, 2017 127.61 129.28 127.39 128.85 2,262,944 +1.79(+1.41%)
Aug 21, 2017 126.50 127.21 126.28 127.06 1,876,716 +0.77(+0.61%)
Aug 18, 2017 125.73 127.09 125.54 126.29 3,288,839 +0.25(+0.20%)
Aug 17, 2017 127.28 127.60 125.98 126.04 2,775,431 -1.44(-1.13%)
Aug 16, 2017 127.28 127.73 126.94 127.48 2,077,526 +0.76(+0.60%)
Aug 15, 2017 126.56 127.11 126.11 126.72 2,238,247 +0.47(+0.37%)
Aug 14, 2017 124.45 126.44 124.23 126.24 2,900,568 +2.45(+1.98%)
Aug 11, 2017 123.42 124.64 123.13 123.80 2,579,891 +0.85(+0.69%)
Aug 10, 2017 124.39 124.63 122.87 122.95 2,689,841 -1.97(-1.58%)
Aug 09, 2017 124.32 125.22 124.01 124.92 1,858,584 -0.12(-0.09%)
Aug 08, 2017 125.32 125.49 124.52 125.04 2,137,130 -0.52(-0.41%)
Aug 07, 2017 125.19 125.67 124.76 125.56 1,646,837 +0.54(+0.43%)
Aug 04, 2017 125.44 124.66 125.02 2,292,855 -0.07(-0.05%)
Aug 03, 2017 125.58 125.74 124.46 125.09 2,666,620 -0.69(-0.55%)
Aug 02, 2017 124.94 125.78 124.44 125.78 3,715,988 +1.08(+0.86%)
Aug 01, 2017 123.90 125.17 123.75 124.70 4,163,794 +1.63(+1.32%)
Jul 31, 2017 123.27 123.70 122.69 123.08 3,476,016 -0.11(-0.09%)
Jul 28, 2017 124.19 125.19 122.61 123.18 5,459,737 -0.98(-0.79%)
Jul 27, 2017 127.12 127.31 121.87 124.16 5,103,175 -1.98(-1.57%)
Jul 26, 2017 125.12 126.33 124.96 126.15 3,681,746 +0.97(+0.78%)
Jul 25, 2017 125.19 125.37 124.44 125.17 2,571,043 +0.44(+0.36%)
Jul 24, 2017 124.61 125.10 123.85 124.73 3,183,099 +0.24(+0.19%)
Jul 21, 2017 123.78 125.39 123.60 124.49 4,543,435 +0.77(+0.62%)
Jul 20, 2017 124.08 123.21 123.72 2,440,535 +0.41(+0.34%)
Jul 19, 2017 123.01 123.53 122.84 123.31 2,648,296 +0.30(+0.24%)
Jul 18, 2017 122.41 123.42 122.31 123.01 3,876,064 +0.29(+0.24%)
Jul 17, 2017 122.56 122.86 121.86 122.72 2,379,682 +0.41(+0.33%)
Jul 14, 2017 120.92 122.82 120.92 122.31 2,794,087 +1.48(+1.23%)
Jul 13, 2017 120.98 121.73 120.74 120.83 3,458,797 +0.18(+0.15%)
Jul 12, 2017 120.38 121.10 119.99 120.65 2,876,684 +1.01(+0.85%)
Jul 11, 2017 118.27 120.10 117.97 119.64 4,034,863 +1.45(+1.22%)
Jul 10, 2017 117.64 118.64 117.32 118.19 2,997,697 +0.51(+0.43%)
Jul 07, 2017 116.90 118.18 116.59 117.68 2,200,358 +1.35(+1.16%)
Jul 06, 2017 116.86 117.18 116.19 116.33 2,806,294 -1.14(-0.97%)
Jul 05, 2017 116.66 117.64 116.65 117.47 4,004,512 +1.37(+1.18%)
Jul 03, 2017 117.52 117.57 116.05 116.10 2,407,434 -0.64(-0.55%)
Jun 30, 2017 117.06 117.68 116.52 116.75 3,717,967 -0.06(-0.05%)
Jun 29, 2017 119.78 119.85 116.51 116.81 4,314,404 -3.17(-2.64%)
Jun 28, 2017 118.42 120.03 117.82 119.98 2,678,577 +1.99(+1.69%)
Jun 27, 2017 118.71 118.73 117.99 117.99 2,617,801 -0.75(-0.63%)
Jun 26, 2017 119.36 119.76 118.42 118.74 2,472,985 -0.47(-0.40%)
Jun 23, 2017 118.89 120.16 118.35 119.21 3,517,747 +0.68(+0.58%)
Jun 22, 2017 118.11 118.74 117.56 118.53 2,247,640 +0.19(+0.16%)
Jun 21, 2017 118.76 118.76 117.70 118.33 2,480,143 +0.16(+0.14%)
Jun 20, 2017 118.13 118.98 117.92 118.17 3,136,715 -0.15(-0.13%)
Jun 19, 2017 117.88 118.35 117.53 118.32 2,649,642 +1.09(+0.93%)
Jun 16, 2017 116.79 117.47 116.05 117.24 3,958,112 +0.52(+0.44%)
Jun 15, 2017 116.38 116.92 115.25 116.72 3,633,311 -1.04(-0.88%)
Jun 14, 2017 118.09 118.39 117.05 117.76 3,058,368 +0.17(+0.15%)
Jun 13, 2017 116.55 117.96 116.40 117.58 4,096,917 +1.50(+1.29%)
Jun 12, 2017 117.26 117.36 115.55 116.08 6,838,424 -2.19(-1.85%)
Jun 09, 2017 120.08 120.10 117.00 118.28 3,700,498 -1.65(-1.38%)
Jun 08, 2017 120.16 120.55 119.26 119.93 3,466,364 -0.41(-0.34%)
Jun 07, 2017 120.62 121.01 119.94 120.34 3,349,342 -0.05(-0.04%)
Jun 06, 2017 120.68 121.06 120.14 120.39 2,821,260 -0.63(-0.52%)
Jun 05, 2017 120.68 121.30 120.40 121.03 4,803,534 +0.67(+0.56%)
Jun 02, 2017 118.61 120.45 118.57 120.35 3,882,178 +1.73(+1.46%)
Jun 01, 2017 118.05 118.62 117.38 118.62 3,411,756 +0.50(+0.42%)
May 31, 2017 117.18 118.22 116.46 118.12 4,898,155 +1.18(+1.01%)
May 30, 2017 116.59 117.08 116.34 116.94 3,542,714 +0.02(+0.02%)
May 26, 2017 117.19 117.35 116.62 116.92 2,228,407 -0.28(-0.24%)
May 25, 2017 116.33 117.73 116.27 117.20 4,878,180 +1.17(+1.01%)
May 24, 2017 114.97 116.05 114.90 116.03 2,610,549 +1.06(+0.92%)
May 23, 2017 114.43 115.29 114.37 114.97 2,972,226 +0.58(+0.50%)
May 22, 2017 113.24 114.49 113.03 114.39 2,682,092 +1.36(+1.21%)
May 19, 2017 112.39 113.33 112.00 113.03 4,536,191 +1.29(+1.15%)
May 18, 2017 111.44 112.13 111.08 111.74 5,293,374 -0.54(-0.48%)
May 17, 2017 112.75 113.34 112.13 112.28 4,363,924 -1.62(-1.43%)
May 16, 2017 113.68 113.97 113.14 113.90 2,471,322 +0.27(+0.24%)
May 15, 2017 112.82 113.97 112.56 113.63 3,118,825 +1.04(+0.92%)
May 12, 2017 111.83 112.68 111.65 112.59 3,323,892 +0.58(+0.52%)
May 11, 2017 112.07 112.36 111.30 112.02 2,329,110 -0.12(-0.10%)
May 10, 2017 111.61 112.25 111.52 112.13 1,885,511 +0.23(+0.21%)
May 09, 2017 112.11 112.39 111.55 111.90 2,445,336 -0.19(-0.17%)
May 08, 2017 113.15 113.15 111.88 112.09 2,665,786 -0.86(-0.76%)
May 05, 2017 113.69 113.80 112.68 112.95 2,429,942 -0.40(-0.36%)
May 04, 2017 113.00 113.51 112.37 113.35 2,663,559 +0.57(+0.50%)
May 03, 2017 113.59 113.94 112.04 112.79 3,787,515 -0.76(-0.67%)
May 02, 2017 113.27 115.08 113.09 113.55 7,076,616 +1.68(+1.50%)
May 01, 2017 112.03 112.75 111.72 111.86 3,699,419 +0.05(+0.04%)
Apr 28, 2017 112.27 112.83 111.58 111.82 3,678,458 -0.75(-0.67%)
Apr 27, 2017 112.00 112.77 111.62 112.57 3,485,689 +0.89(+0.80%)
Apr 26, 2017 111.56 112.05 111.46 111.67 2,291,430 +0.04(+0.03%)
Apr 25, 2017 111.84 111.97 111.40 111.63 2,989,411 +0.41(+0.37%)
Apr 24, 2017 111.32 111.50 110.55 111.22 3,337,173 +1.37(+1.25%)
Apr 21, 2017 110.36 111.13 109.60 109.85 4,231,195 -0.31(-0.28%)
Apr 20, 2017 108.53 110.45 108.31 110.15 3,598,203 +2.21(+2.05%)
Apr 19, 2017 108.14 108.78 107.78 107.94 2,332,750 -0.22(-0.20%)
Apr 18, 2017 108.14 108.79 107.76 108.16 2,227,187 -0.15(-0.13%)
Apr 17, 2017 107.44 108.38 107.21 108.31 1,801,319 +1.39(+1.30%)
Apr 13, 2017 106.92 107.85 106.71 106.91 2,798,746 -0.24(-0.22%)
Apr 12, 2017 107.33 107.95 107.04 107.15 2,757,936 -0.62(-0.57%)
Apr 11, 2017 107.57 108.21 107.15 107.77 2,128,151 -0.20(-0.19%)
Apr 10, 2017 107.94 108.69 107.94 107.97 1,937,826 +0.08(+0.07%)
Apr 07, 2017 107.84 108.39 107.55 107.89 2,075,448 -0.18(-0.17%)
Apr 06, 2017 107.73 108.25 107.39 108.08 2,328,983 +0.35(+0.32%)
Apr 05, 2017 107.90 108.80 107.57 107.73 2,586,684 +0.19(+0.18%)
Apr 04, 2017 107.67 108.27 107.36 107.54 2,261,513 -0.14(-0.13%)
Apr 03, 2017 108.12 108.38 106.84 107.68 3,304,280 -0.22(-0.20%)
Mar 31, 2017 108.05 108.58 107.87 107.90 2,613,793 -0.19(-0.18%)
Mar 30, 2017 107.45 108.12 107.04 108.09 2,116,087 +0.58(+0.54%)
Mar 29, 2017 107.48 107.76 106.99 107.51 1,859,346 -0.39(-0.36%)
Mar 28, 2017 107.27 108.17 106.94 107.90 3,112,518 +0.51(+0.47%)
Mar 27, 2017 106.20 107.74 105.85 107.39 2,839,494 -0.04(-0.04%)
Mar 24, 2017 107.42 107.90 107.14 107.43 3,358,289 +0.36(+0.34%)
Mar 23, 2017 106.79 107.88 106.75 107.07 3,238,511 +0.14(+0.13%)
Mar 22, 2017 106.48 107.37 106.29 106.92 2,685,270 +0.71(+0.67%)
Mar 21, 2017 107.85 108.19 105.95 106.22 3,892,028 -1.63(-1.51%)
Mar 20, 2017 108.24 108.40 107.31 107.85 2,538,486 -0.40(-0.37%)
Mar 17, 2017 108.27 108.89 108.18 108.25 4,293,573 +0.15(+0.14%)
Mar 16, 2017 107.56 108.38 107.05 108.09 2,862,684 +0.62(+0.58%)
Mar 15, 2017 106.55 107.85 106.00 107.47 3,445,415 +1.47(+1.38%)
Mar 14, 2017 106.81 106.94 105.66 106.00 3,013,792 -1.00(-0.93%)
Mar 13, 2017 106.77 107.26 106.62 107.00 3,255,148 +0.31(+0.29%)
Mar 10, 2017 106.92 107.02 106.12 106.69 2,851,140 +0.40(+0.38%)
Mar 09, 2017 106.57 106.85 106.15 106.29 3,330,594 -0.18(-0.17%)
Mar 08, 2017 106.77 106.92 106.29 106.47 2,455,121 +0.02(+0.02%)
Mar 07, 2017 106.85 107.16 106.24 106.45 2,578,968 -0.38(-0.36%)
Mar 06, 2017 106.63 107.25 106.50 106.84 2,267,896 -0.37(-0.34%)
Mar 03, 2017 106.77 107.30 106.45 107.20 3,062,677 +0.39(+0.37%)
Mar 02, 2017 107.64 107.73 106.78 106.81 2,804,975 -0.94(-0.87%)
Mar 01, 2017 106.90 108.33 106.28 107.75 3,354,797 +1.78(+1.67%)
Feb 28, 2017 106.01 106.37 105.52 105.97 3,509,701 -0.11(-0.10%)
Feb 27, 2017 105.92 106.48 105.30 106.08 2,461,663 -0.41(-0.39%)
Feb 24, 2017 106.05 106.49 105.72 106.49 2,576,339 +0.25(+0.24%)
Feb 23, 2017 105.37 106.25 105.15 106.24 4,338,426 +1.25(+1.19%)
Feb 22, 2017 105.34 105.93 104.73 105.00 3,178,360 -0.69(-0.65%)
Feb 21, 2017 105.01 105.76 104.90 105.69 3,249,180 +0.71(+0.68%)
Feb 17, 2017 104.98 104.98 104.98 0 +0.12(+0.11%)
Feb 16, 2017 105.29 105.72 104.46 104.86 2,238,028 -0.34(-0.33%)
Feb 15, 2017 104.57 105.59 104.35 105.21 3,043,824 +0.75(+0.72%)
Feb 14, 2017 103.62 104.78 103.38 104.46 2,435,144 +0.58(+0.55%)
Feb 13, 2017 103.33 103.93 103.17 103.88 2,436,198 +0.97(+0.94%)
Feb 10, 2017 103.18 103.27 102.85 102.91 2,166,815 -0.03(-0.03%)
Feb 09, 2017 102.39 103.17 102.18 102.94 2,792,841 +0.56(+0.54%)
Feb 08, 2017 102.22 102.56 101.50 102.39 3,120,341 +0.11(+0.11%)
Feb 07, 2017 102.66 102.80 101.73 102.27 3,340,247 +0.01(+0.01%)
Feb 06, 2017 102.25 102.29 101.40 102.26 3,590,662 +0.01(+0.01%)
Feb 03, 2017 101.99 103.17 101.31 102.25 7,434,455 +1.38(+1.37%)
Feb 02, 2017 100.66 101.21 100.36 100.87 4,285,141 +0.13(+0.13%)
Feb 01, 2017 102.30 102.42 99.79 100.74 6,409,661 -1.28(-1.25%)
Jan 31, 2017 101.67 102.75 101.23 102.01 6,743,967 -2.85(-2.72%)
Jan 30, 2017 104.93 105.11 103.71 104.86 4,481,516 -0.52(-0.49%)
Jan 27, 2017 105.12 105.38 104.50 105.38 2,701,276 +0.44(+0.42%)
Jan 26, 2017 105.50 105.84 104.57 104.94 2,676,352 -0.78(-0.73%)
Jan 25, 2017 106.17 106.56 104.96 105.72 4,011,082 +0.26(+0.25%)
Jan 24, 2017 105.35 105.66 104.75 105.46 3,022,350 +0.28(+0.26%)
Jan 23, 2017 105.21 105.51 104.70 105.18 3,831,282 -0.32(-0.30%)
Jan 20, 2017 104.80 105.53 104.49 105.50 4,349,969 +1.37(+1.32%)
Jan 19, 2017 104.42 104.93 103.93 104.12 1,965,744 -0.12(-0.12%)
Jan 18, 2017 104.30 104.78 103.53 104.25 2,764,828 +0.25(+0.24%)
Jan 17, 2017 103.83 104.44 103.24 104.00 3,020,855 -0.29(-0.28%)
Jan 13, 2017 104.29 104.29 104.29 0 -0.01(-0.01%)
Jan 12, 2017 103.30 104.44 102.95 104.30 3,428,317 +0.86(+0.84%)
Jan 11, 2017 102.69 103.46 102.49 103.43 2,605,000 +0.47(+0.46%)
Jan 10, 2017 103.18 104.16 102.58 102.96 3,295,773 -0.22(-0.21%)
Jan 09, 2017 103.38 103.76 102.95 103.18 2,605,560 -0.20(-0.19%)
Jan 06, 2017 102.96 103.72 102.53 103.38 3,173,827 +0.74(+0.72%)
Jan 05, 2017 102.70 103.76 102.14 102.65 3,400,198 +0.79(+0.77%)
Jan 04, 2017 100.85 102.20 100.39 101.86 3,445,578 +0.96(+0.95%)
Jan 03, 2017 99.96 101.43 99.68 100.90 4,920,524 +2.05(+2.07%)
Dec 30, 2016 98.85 98.85 98.85 0 -0.50(-0.50%)
Dec 29, 2016 99.39 99.92 99.03 99.35 2,985,749 +0.09(+0.09%)
Dec 28, 2016 100.24 100.32 99.13 99.26 2,665,818 -1.07(-1.07%)
Dec 27, 2016 100.43 101.14 100.24 100.34 2,255,482 +0.09(+0.09%)
Dec 23, 2016 100.25 100.25 100.25 0 +0.38(+0.38%)
Dec 22, 2016 99.98 100.30 98.77 99.87 2,574,186 +0.13(+0.13%)
Dec 21, 2016 100.03 100.50 99.47 99.73 2,039,549 -0.35(-0.35%)
Dec 20, 2016 99.62 100.11 98.75 100.09 2,459,115 +0.96(+0.97%)
Dec 19, 2016 99.28 99.76 99.04 99.13 3,113,540 +0.11(+0.11%)
Dec 16, 2016 100.36 100.36 98.66 99.03 4,866,978 -0.88(-0.88%)
Dec 15, 2016 99.98 101.21 99.57 99.91 3,942,410 +1.02(+1.04%)
Dec 14, 2016 98.53 100.38 98.53 98.88 3,672,144 -0.04(-0.04%)
Dec 13, 2016 99.16 100.14 98.56 98.92 4,417,422 +0.04(+0.04%)
Dec 12, 2016 99.90 99.95 98.77 98.88 3,996,872 -1.08(-1.08%)
Dec 09, 2016 100.35 100.62 99.57 99.96 2,654,059 -0.39(-0.39%)
Dec 08, 2016 100.70 101.00 99.44 100.36 3,159,257 -0.41(-0.41%)
Dec 07, 2016 98.63 101.07 98.25 100.77 5,664,243 +3.11(+3.19%)
Dec 06, 2016 99.40 99.55 97.46 97.66 5,196,497 -1.48(-1.50%)
Dec 05, 2016 97.53 99.25 97.46 99.14 5,669,552 +2.35(+2.42%)
Dec 02, 2016 95.98 96.83 95.57 96.79 4,158,219 +0.88(+0.92%)
Dec 01, 2016 97.97 98.21 95.27 95.91 5,694,622 -1.93(-1.98%)
Nov 30, 2016 99.13 99.84 97.06 97.85 7,195,384 -1.55(-1.56%)
Nov 29, 2016 99.26 99.92 98.93 99.40 3,505,925 +0.44(+0.45%)
Nov 28, 2016 100.93 100.93 98.66 98.96 5,586,486 -2.27(-2.24%)
Nov 25, 2016 100.16 101.23 100.08 101.23 1,636,590 +1.12(+1.12%)
Nov 23, 2016 100.11 100.11 100.11 0 -1.31(-1.29%)
Nov 22, 2016 101.49 101.61 100.28 101.42 4,773,439 -0.01(-0.01%)
Nov 21, 2016 100.32 101.49 100.23 101.43 2,768,590 +1.11(+1.11%)
Nov 18, 2016 100.19 100.62 99.86 100.32 3,420,656 +0.32(+0.32%)
Nov 17, 2016 99.95 100.77 99.32 100.00 3,234,578 +0.43(+0.43%)
Nov 16, 2016 98.07 99.57 98.07 99.57 4,771,094 +1.46(+1.48%)
Nov 15, 2016 97.06 98.60 97.06 98.12 4,839,184 +1.28(+1.32%)
Nov 14, 2016 100.55 100.62 96.09 96.83 7,421,851 -3.33(-3.33%)
Nov 11, 2016 99.44 100.59 99.25 100.16 3,447,142 +0.11(+0.11%)
Nov 10, 2016 102.12 102.58 98.09 100.05 6,877,151 -1.62(-1.59%)
Nov 09, 2016 100.44 101.92 99.44 101.67 4,987,253 +0.47(+0.46%)
Nov 08, 2016 101.24 101.94 101.04 101.20 2,991,537 -0.25(-0.25%)
Nov 07, 2016 100.13 101.51 100.08 101.45 3,203,769 +2.80(+2.84%)
Nov 04, 2016 99.47 99.98 98.64 98.64 3,203,594 -0.72(-0.72%)
Nov 03, 2016 99.11 100.01 99.10 99.36 3,266,442 -0.21(-0.21%)
Nov 02, 2016 99.84 100.53 99.57 99.57 3,684,254 -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.