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

Intercontinental Exchange (NY: ICE )

133.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 29, 2017 65.00 65.00 65.00 0 +0.04(+0.06%)
Dec 28, 2017 64.81 65.04 64.57 64.96 1,824,788 +0.23(+0.36%)
Dec 27, 2017 64.75 64.90 64.46 64.73 3,261,611 +0.21(+0.33%)
Dec 26, 2017 64.70 64.83 64.20 64.52 1,112,947 -0.19(-0.30%)
Dec 22, 2017 64.88 65.09 64.33 64.71 2,613,233 +0.13(+0.20%)
Dec 21, 2017 64.68 64.98 64.43 64.58 2,213,853 +0.08(+0.13%)
Dec 20, 2017 65.60 65.65 64.32 64.50 3,752,723 -0.97(-1.48%)
Dec 19, 2017 65.86 66.21 65.47 65.47 3,926,708 -0.13(-0.20%)
Dec 18, 2017 65.21 65.73 65.11 65.60 2,808,569 +0.66(+1.02%)
Dec 15, 2017 65.34 65.67 64.87 64.93 4,137,528 +0.16(+0.24%)
Dec 14, 2017 65.00 65.48 64.55 64.78 3,237,233 -0.15(-0.23%)
Dec 13, 2017 65.43 65.73 64.90 64.92 2,179,672 -0.48(-0.73%)
Dec 12, 2017 65.40 65.56 65.05 65.40 2,317,997 +0.36(+0.55%)
Dec 11, 2017 65.17 65.39 64.76 65.05 1,614,211 -0.11(-0.17%)
Dec 08, 2017 64.55 65.16 64.23 65.16 1,799,622 +0.50(+0.77%)
Dec 07, 2017 64.74 64.93 63.66 64.66 2,887,583 -0.32(-0.49%)
Dec 06, 2017 65.25 65.38 64.40 64.98 2,483,305 -0.19(-0.30%)
Dec 05, 2017 65.91 66.43 64.59 65.17 3,741,093 -0.81(-1.23%)
Dec 04, 2017 66.91 67.03 65.72 65.98 3,319,429 -0.22(-0.33%)
Dec 01, 2017 65.54 66.47 65.43 66.20 6,249,825 +0.57(+0.87%)
Nov 30, 2017 64.30 65.95 64.19 65.63 5,293,351 +1.52(+2.36%)
Nov 29, 2017 63.98 65.10 63.71 64.12 3,068,421 +0.41(+0.65%)
Nov 28, 2017 62.54 63.79 62.21 63.70 2,971,471 +1.15(+1.84%)
Nov 27, 2017 62.45 62.67 62.28 62.56 2,217,546 +0.25(+0.40%)
Nov 24, 2017 62.33 62.69 62.16 62.31 1,075,073 +0.16(+0.25%)
Nov 22, 2017 62.92 63.02 61.92 62.15 2,395,831 -0.57(-0.91%)
Nov 21, 2017 62.70 62.89 62.51 62.72 3,790,995 +0.18(+0.29%)
Nov 20, 2017 61.21 62.85 61.10 62.54 3,414,004 +1.37(+2.24%)
Nov 17, 2017 60.70 61.32 60.60 61.17 3,060,758 +0.47(+0.77%)
Nov 16, 2017 61.18 61.44 60.67 60.70 2,730,972 -0.41(-0.68%)
Nov 15, 2017 61.42 61.98 61.04 61.11 2,911,896 -0.71(-1.14%)
Nov 14, 2017 61.32 62.13 61.12 61.82 1,852,434 +0.20(+0.33%)
Nov 13, 2017 60.81 61.78 60.72 61.62 3,136,815 +0.74(+1.22%)
Nov 10, 2017 60.90 61.09 60.59 60.87 1,765,443 +0.06(+0.11%)
Nov 09, 2017 60.29 60.87 59.97 60.81 2,033,320 +0.19(+0.32%)
Nov 08, 2017 60.19 60.98 60.19 60.62 2,497,093 +0.38(+0.63%)
Nov 07, 2017 60.84 61.22 60.06 60.24 2,777,028 -0.57(-0.94%)
Nov 06, 2017 60.97 60.98 60.27 60.81 3,054,769 -0.04(-0.06%)
Nov 03, 2017 62.64 62.73 60.69 60.85 7,817,849 -2.23(-3.54%)
Nov 02, 2017 63.37 63.61 61.77 63.08 6,073,752 +2.25(+3.70%)
Nov 01, 2017 60.81 61.20 60.71 60.83 4,073,488 +0.11(+0.18%)
Oct 31, 2017 59.88 60.77 59.84 60.72 6,082,489 +0.77(+1.29%)
Oct 30, 2017 60.09 60.31 59.90 59.95 3,241,637 -0.20(-0.34%)
Oct 27, 2017 60.62 60.67 59.69 60.15 5,707,428 -0.12(-0.20%)
Oct 26, 2017 60.54 60.05 60.27 4,956,601 -0.28(-0.46%)
Oct 25, 2017 60.25 60.65 59.63 60.54 8,647,646 +0.62(+1.03%)
Oct 24, 2017 60.62 60.66 59.86 59.93 4,995,941 -0.41(-0.68%)
Oct 23, 2017 60.50 60.59 60.10 60.34 6,145,594 -0.39(-0.65%)
Oct 20, 2017 61.84 61.89 60.65 60.74 6,589,389 -0.67(-1.09%)
Oct 19, 2017 62.11 62.28 61.29 61.41 4,841,381 -1.24(-1.98%)
Oct 18, 2017 62.82 63.06 62.35 62.65 2,451,431 +0.03(+0.04%)
Oct 17, 2017 63.02 63.04 62.45 62.62 4,809,297 -0.21(-0.34%)
Oct 16, 2017 63.76 63.80 62.76 62.83 4,217,954 -0.91(-1.43%)
Oct 13, 2017 64.23 64.35 63.67 63.74 2,117,203 -0.48(-0.74%)
Oct 12, 2017 64.32 64.93 64.20 64.22 2,079,436 -0.17(-0.26%)
Oct 11, 2017 64.10 64.39 63.93 64.38 1,500,577 +0.38(+0.59%)
Oct 10, 2017 63.92 64.25 63.57 64.01 1,697,686 +0.20(+0.32%)
Oct 09, 2017 63.47 64.07 63.30 63.80 1,911,344 +0.40(+0.62%)
Oct 06, 2017 65.27 65.44 63.34 63.41 4,717,508 -1.77(-2.72%)
Oct 05, 2017 64.76 65.31 64.43 65.18 2,553,614 +0.46(+0.71%)
Oct 04, 2017 64.23 64.88 63.85 64.72 2,879,759 +0.53(+0.83%)
Oct 03, 2017 63.48 64.30 63.41 64.19 2,268,418 +0.51(+0.79%)
Oct 02, 2017 63.25 63.99 63.11 63.69 2,202,511 +0.58(+0.92%)
Sep 29, 2017 62.84 63.27 62.84 63.11 2,065,109 +0.15(+0.23%)
Sep 28, 2017 62.46 63.02 62.19 62.96 2,177,899 +0.38(+0.60%)
Sep 27, 2017 61.78 62.70 61.78 62.58 2,502,164 +1.05(+1.70%)
Sep 26, 2017 61.66 62.17 61.48 61.54 2,787,570 -0.21(-0.34%)
Sep 25, 2017 61.52 61.77 60.55 61.75 1,815,556 +0.16(+0.25%)
Sep 22, 2017 61.19 61.70 61.19 61.59 2,034,110 +0.20(+0.33%)
Sep 21, 2017 61.08 61.83 61.02 61.39 1,785,583 +0.15(+0.24%)
Sep 20, 2017 60.92 61.44 60.71 61.24 2,326,525 +0.32(+0.53%)
Sep 19, 2017 60.41 61.18 60.34 60.92 2,024,517 +0.62(+1.02%)
Sep 18, 2017 60.03 60.47 59.83 60.31 2,191,633 +0.25(+0.41%)
Sep 15, 2017 60.64 60.90 59.97 60.06 3,841,639 -0.73(-1.21%)
Sep 14, 2017 60.72 60.90 60.42 60.79 1,337,979 +0.15(+0.24%)
Sep 13, 2017 60.52 60.70 60.42 60.65 1,452,829 -0.15(-0.24%)
Sep 12, 2017 60.13 60.85 60.06 60.79 1,434,688 +0.61(+1.02%)
Sep 11, 2017 60.12 60.74 60.05 60.18 2,114,388 +0.34(+0.57%)
Sep 08, 2017 59.05 60.17 58.88 59.84 2,104,414 +0.95(+1.62%)
Sep 07, 2017 60.19 60.19 58.55 58.89 3,059,788 -1.35(-2.23%)
Sep 06, 2017 59.79 60.61 59.74 60.23 3,218,548 +0.75(+1.26%)
Sep 05, 2017 59.57 59.59 59.02 59.48 3,078,326 -0.14(-0.23%)
Sep 01, 2017 59.38 59.86 59.17 59.62 1,537,551 +0.39(+0.66%)
Aug 31, 2017 59.52 59.53 59.11 59.23 1,908,787 -0.15(-0.25%)
Aug 30, 2017 59.34 59.70 59.20 59.37 1,609,087 +0.01(+0.02%)
Aug 29, 2017 59.51 59.53 59.01 59.36 1,367,086 -0.44(-0.74%)
Aug 28, 2017 60.01 60.18 59.64 59.80 1,391,747 -0.10(-0.17%)
Aug 25, 2017 59.51 60.19 59.34 59.90 1,969,093 +0.65(+1.10%)
Aug 24, 2017 60.08 60.14 59.02 59.25 1,654,532 -0.29(-0.49%)
Aug 23, 2017 59.85 60.09 59.52 59.55 1,400,528 -0.44(-0.73%)
Aug 22, 2017 59.29 60.18 59.05 59.99 1,754,375 +0.87(+1.47%)
Aug 21, 2017 59.15 59.32 58.68 59.12 1,765,341 -0.04(-0.06%)
Aug 18, 2017 59.51 59.60 59.14 59.15 2,022,572 -0.51(-0.86%)
Aug 17, 2017 60.53 60.74 59.67 59.67 1,832,426 -0.83(-1.38%)
Aug 16, 2017 60.42 60.84 60.34 60.50 1,780,493 +0.18(+0.30%)
Aug 15, 2017 60.13 60.66 60.08 60.32 1,684,741 +0.43(+0.72%)
Aug 14, 2017 60.32 60.32 59.72 59.88 1,358,935 +0.35(+0.58%)
Aug 11, 2017 59.86 59.92 59.41 59.54 2,257,862 -0.14(-0.23%)
Aug 10, 2017 59.82 60.22 59.57 59.67 3,003,522 -0.52(-0.87%)
Aug 09, 2017 58.87 60.21 58.87 60.20 1,881,415 +1.08(+1.83%)
Aug 08, 2017 58.80 59.25 58.62 59.12 2,513,026 +0.16(+0.28%)
Aug 07, 2017 59.61 59.68 58.94 58.95 2,549,366 -0.41(-0.69%)
Aug 04, 2017 60.03 60.11 59.02 59.36 3,018,134 -0.30(-0.51%)
Aug 03, 2017 58.61 60.40 57.90 59.67 4,460,660 -1.71(-2.79%)
Aug 02, 2017 61.62 61.64 61.12 61.38 1,948,738 -0.24(-0.39%)
Aug 01, 2017 61.17 61.62 60.95 61.62 2,444,449 +0.52(+0.85%)
Jul 31, 2017 60.70 61.28 60.55 61.09 2,274,512 +0.31(+0.51%)
Jul 28, 2017 60.63 60.95 60.27 60.78 1,285,706 +0.22(+0.36%)
Jul 27, 2017 60.71 60.93 60.14 60.56 1,811,163 -0.19(-0.32%)
Jul 26, 2017 60.75 61.30 60.65 60.75 1,789,725 -0.04(-0.06%)
Jul 25, 2017 61.60 61.75 60.78 60.79 1,918,554 -0.34(-0.55%)
Jul 24, 2017 60.88 61.62 60.73 61.13 3,926,958 +0.16(+0.26%)
Jul 21, 2017 60.28 61.14 60.28 60.97 2,493,471 +0.68(+1.12%)
Jul 20, 2017 60.13 60.41 60.04 60.30 2,157,409 +0.11(+0.18%)
Jul 19, 2017 60.40 60.45 59.93 60.19 2,218,435 +0.00(+0.00%)
Jul 18, 2017 60.08 60.30 59.83 60.19 2,197,871 -0.09(-0.15%)
Jul 17, 2017 60.09 60.83 59.90 60.28 2,317,188 +0.25(+0.41%)
Jul 14, 2017 60.77 60.77 59.96 60.03 3,113,731 -1.22(-1.99%)
Jul 13, 2017 61.01 61.67 60.58 61.25 3,453,518 +0.92(+1.53%)
Jul 12, 2017 59.93 60.32 59.70 60.32 2,906,627 +0.41(+0.69%)
Jul 11, 2017 60.05 60.54 59.75 59.91 3,290,880 -0.07(-0.12%)
Jul 10, 2017 60.36 60.47 59.99 59.99 3,397,508 -0.38(-0.64%)
Jul 07, 2017 60.56 60.86 60.14 60.37 2,830,153 -0.05(-0.08%)
Jul 06, 2017 60.60 61.08 60.30 60.42 2,967,291 -0.19(-0.32%)
Jul 05, 2017 61.05 61.19 60.42 60.61 2,936,320 -0.46(-0.75%)
Jul 03, 2017 60.51 61.27 60.40 61.07 2,082,046 +0.70(+1.15%)
Jun 30, 2017 60.36 60.67 60.18 60.37 2,591,601 +0.07(+0.12%)
Jun 29, 2017 61.03 61.11 60.11 60.30 3,123,347 -0.27(-0.45%)
Jun 28, 2017 60.28 60.69 59.89 60.57 4,072,957 +0.70(+1.16%)
Jun 27, 2017 59.35 60.17 58.95 59.88 4,309,173 +0.94(+1.60%)
Jun 26, 2017 58.91 59.10 58.80 58.93 1,750,090 +0.06(+0.11%)
Jun 23, 2017 59.04 59.06 58.70 58.87 2,590,840 +0.12(+0.20%)
Jun 22, 2017 58.73 59.07 58.52 58.75 2,577,675 -0.13(-0.22%)
Jun 21, 2017 59.01 59.07 58.55 58.88 2,537,483 -0.21(-0.36%)
Jun 20, 2017 59.07 59.42 59.03 59.09 1,912,107 -0.23(-0.39%)
Jun 19, 2017 59.29 59.53 59.13 59.32 2,811,669 +0.18(+0.31%)
Jun 16, 2017 59.19 59.29 58.97 59.13 2,512,944 -0.04(-0.06%)
Jun 15, 2017 59.06 59.29 58.76 59.17 1,834,981 -0.05(-0.09%)
Jun 14, 2017 58.61 59.30 58.56 59.23 2,243,835 +0.38(+0.64%)
Jun 13, 2017 58.84 59.15 58.72 58.85 2,548,921 +0.03(+0.05%)
Jun 12, 2017 58.34 58.87 58.12 58.82 3,552,488 +0.42(+0.72%)
Jun 09, 2017 58.27 58.95 58.03 58.40 4,432,695 +0.16(+0.28%)
Jun 08, 2017 58.59 57.90 58.24 4,102,667 +0.16(+0.27%)
Jun 07, 2017 56.19 58.18 56.18 58.08 5,228,968 +1.89(+3.36%)
Jun 06, 2017 56.03 56.41 55.92 56.19 3,734,329 -0.14(-0.24%)
Jun 05, 2017 55.13 56.58 55.02 56.33 4,341,740 +1.26(+2.29%)
Jun 02, 2017 55.05 55.32 54.98 55.07 2,858,425 -0.02(-0.03%)
Jun 01, 2017 55.37 55.39 54.88 55.09 3,042,732 +0.14(+0.25%)
May 31, 2017 55.56 55.56 54.70 54.95 2,968,863 +0.03(+0.05%)
May 30, 2017 54.89 55.18 54.83 54.92 2,170,127 -0.17(-0.31%)
May 26, 2017 55.12 55.46 55.03 55.10 1,474,553 -0.08(-0.15%)
May 25, 2017 54.97 55.42 54.74 55.18 1,663,284 +0.46(+0.83%)
May 24, 2017 54.81 54.89 54.44 54.72 1,590,843 +0.06(+0.12%)
May 23, 2017 54.21 54.84 54.08 54.66 1,791,763 +0.37(+0.69%)
May 22, 2017 54.41 54.51 54.07 54.29 2,060,121 +0.13(+0.24%)
May 19, 2017 53.63 54.44 53.37 54.16 3,306,596 +0.67(+1.25%)
May 18, 2017 53.11 53.70 52.87 53.49 2,474,358 +0.47(+0.90%)
May 17, 2017 53.87 53.72 52.97 53.02 2,840,668 -0.85(-1.58%)
May 16, 2017 54.22 54.22 53.83 53.87 2,053,790 -0.26(-0.49%)
May 15, 2017 53.65 54.27 53.65 54.13 2,349,749 +0.46(+0.85%)
May 12, 2017 53.69 54.04 53.63 53.67 1,824,310 -0.26(-0.47%)
May 11, 2017 53.77 54.03 53.13 53.93 3,208,279 +0.06(+0.12%)
May 10, 2017 53.77 53.90 53.34 53.87 2,676,178 +0.08(+0.15%)
May 09, 2017 54.08 54.08 53.68 53.78 4,091,574 -0.16(-0.30%)
May 08, 2017 55.14 55.36 53.77 53.95 2,740,896 -1.25(-2.27%)
May 05, 2017 55.67 55.69 55.03 55.20 2,357,994 -0.37(-0.67%)
May 04, 2017 55.30 55.69 55.03 55.57 3,601,915 +0.49(+0.90%)
May 03, 2017 54.75 55.71 54.55 55.08 4,262,855 -0.26(-0.48%)
May 02, 2017 55.34 55.47 54.96 55.34 3,946,082 +0.20(+0.36%)
May 01, 2017 55.23 55.44 54.98 55.14 3,556,102 +0.18(+0.33%)
Apr 28, 2017 54.97 55.38 54.81 54.96 3,243,402 -0.01(-0.02%)
Apr 27, 2017 55.86 55.86 54.90 54.97 2,904,625 -0.81(-1.46%)
Apr 26, 2017 55.76 56.12 55.67 55.78 1,883,076 +0.12(+0.21%)
Apr 25, 2017 55.79 56.06 55.65 55.66 2,031,231 +0.36(+0.64%)
Apr 24, 2017 56.04 56.19 55.24 55.31 3,281,564 +0.16(+0.28%)
Apr 21, 2017 55.30 55.57 54.92 55.15 2,033,858 -0.20(-0.36%)
Apr 20, 2017 54.98 55.42 54.70 55.35 3,377,862 +0.62(+1.13%)
Apr 19, 2017 55.23 55.35 54.67 54.73 2,183,300 -0.29(-0.53%)
Apr 18, 2017 54.71 55.13 54.60 55.02 1,833,061 +0.16(+0.28%)
Apr 17, 2017 54.35 54.92 53.93 54.87 1,333,059 +0.62(+1.14%)
Apr 13, 2017 54.50 54.80 54.25 54.25 1,801,325 -0.37(-0.69%)
Apr 12, 2017 54.79 55.08 54.58 54.62 2,613,955 -0.42(-0.76%)
Apr 11, 2017 54.97 55.19 54.69 55.04 3,551,066 -0.10(-0.18%)
Apr 10, 2017 55.58 55.79 55.12 55.14 2,921,454 -0.35(-0.63%)
Apr 07, 2017 54.78 55.74 54.65 55.49 4,246,026 +0.49(+0.90%)
Apr 06, 2017 54.74 55.19 54.50 55.00 3,681,418 +0.25(+0.45%)
Apr 05, 2017 54.59 55.37 54.37 54.75 3,359,666 +0.51(+0.94%)
Apr 04, 2017 54.23 54.42 53.97 54.24 2,678,786 +0.08(+0.15%)
Apr 03, 2017 54.82 54.94 53.68 54.16 2,805,401 -0.50(-0.92%)
Mar 31, 2017 54.54 55.06 54.41 54.66 2,299,626 -0.15(-0.27%)
Mar 30, 2017 54.18 54.90 54.07 54.81 2,223,948 +0.67(+1.23%)
Mar 29, 2017 54.49 54.50 53.89 54.14 2,070,918 -0.48(-0.89%)
Mar 28, 2017 54.05 54.81 54.03 54.62 2,274,473 +0.39(+0.72%)
Mar 27, 2017 54.05 54.38 53.73 54.23 2,106,025 -0.41(-0.75%)
Mar 24, 2017 54.77 55.02 54.50 54.64 2,777,844 -0.02(-0.03%)
Mar 23, 2017 54.65 55.15 54.51 54.66 2,665,448 +0.06(+0.12%)
Mar 22, 2017 54.81 54.97 54.35 54.60 2,322,868 -0.21(-0.38%)
Mar 21, 2017 55.94 56.02 54.72 54.81 3,650,013 -0.89(-1.59%)
Mar 20, 2017 55.93 56.12 55.66 55.69 2,542,388 -0.37(-0.65%)
Mar 17, 2017 56.12 56.59 55.96 56.06 5,335,538 -0.14(-0.24%)
Mar 16, 2017 55.30 56.22 55.23 56.19 4,308,113 +1.05(+1.90%)
Mar 15, 2017 55.22 55.27 55.00 55.14 3,057,487 +0.17(+0.32%)
Mar 14, 2017 54.96 55.40 54.79 54.97 3,739,183 +0.01(+0.02%)
Mar 13, 2017 55.04 55.23 54.78 54.96 4,686,003 +0.13(+0.23%)
Mar 10, 2017 54.90 55.38 54.39 54.83 3,939,280 +0.18(+0.33%)
Mar 09, 2017 54.17 55.01 54.11 54.65 5,607,341 +0.61(+1.13%)
Mar 08, 2017 53.56 54.12 53.37 54.04 3,808,897 +0.69(+1.30%)
Mar 07, 2017 53.64 53.73 53.28 53.35 2,918,957 -0.35(-0.66%)
Mar 06, 2017 53.16 53.89 52.87 53.71 4,007,162 +0.25(+0.48%)
Mar 03, 2017 53.25 53.55 52.84 53.45 3,288,131 +0.20(+0.38%)
Mar 02, 2017 53.59 53.67 53.12 53.25 3,276,707 -0.37(-0.70%)
Mar 01, 2017 52.64 53.78 52.42 53.62 4,252,149 +1.64(+3.15%)
Feb 28, 2017 52.30 52.45 51.84 51.99 3,728,077 -0.52(-0.99%)
Feb 27, 2017 53.00 53.14 52.00 52.50 3,398,210 -0.55(-1.03%)
Feb 24, 2017 52.57 53.34 52.48 53.05 2,226,844 +0.17(+0.33%)
Feb 23, 2017 52.65 53.06 52.59 52.88 3,268,084 +0.35(+0.66%)
Feb 22, 2017 52.40 52.77 52.29 52.53 3,060,038 -0.21(-0.40%)
Feb 21, 2017 53.16 53.30 52.60 52.74 3,462,166 -0.40(-0.75%)
Feb 17, 2017 53.14 53.14 53.14 0 -0.23(-0.43%)
Feb 16, 2017 53.63 53.63 53.00 53.37 1,988,504 -0.33(-0.61%)
Feb 15, 2017 53.44 53.80 53.08 53.70 3,733,037 +0.33(+0.61%)
Feb 14, 2017 53.71 53.81 53.19 53.37 3,203,421 -0.35(-0.64%)
Feb 13, 2017 52.89 53.79 52.61 53.71 2,811,808 +1.26(+2.39%)
Feb 10, 2017 52.44 52.65 51.99 52.46 3,269,594 +0.06(+0.12%)
Feb 09, 2017 51.90 52.47 51.69 52.39 4,019,113 +0.49(+0.95%)
Feb 08, 2017 54.53 51.85 51.90 6,157,937 -2.63(-4.82%)
Feb 07, 2017 53.94 55.09 53.94 54.53 7,871,639 +1.29(+2.43%)
Feb 06, 2017 53.00 53.30 52.89 53.24 3,164,850 -0.03(-0.05%)
Feb 03, 2017 53.58 53.69 53.19 53.27 3,398,644 +0.14(+0.26%)
Feb 02, 2017 52.80 53.50 52.62 53.13 4,102,744 +0.04(+0.07%)
Feb 01, 2017 53.16 53.65 52.90 53.10 3,244,269 -0.01(-0.02%)
Jan 31, 2017 52.77 53.13 52.61 53.10 2,701,663 +0.38(+0.72%)
Jan 30, 2017 52.67 52.75 52.14 52.72 1,439,066 +0.05(+0.10%)
Jan 27, 2017 52.92 52.95 52.43 52.67 1,438,759 -0.26(-0.50%)
Jan 26, 2017 52.91 53.57 51.86 52.93 2,118,345 +0.19(+0.36%)
Jan 25, 2017 52.63 52.95 52.55 52.74 2,782,451 +0.45(+0.87%)
Jan 24, 2017 51.86 52.49 51.79 52.29 1,870,009 +0.56(+1.09%)
Jan 23, 2017 52.04 52.27 51.58 51.72 1,698,737 -0.51(-0.98%)
Jan 20, 2017 51.98 52.32 51.80 52.23 2,199,952 +0.40(+0.77%)
Jan 19, 2017 52.19 52.27 51.82 51.83 2,074,145 -0.32(-0.61%)
Jan 18, 2017 51.64 52.25 51.15 52.15 2,278,001 +0.77(+1.51%)
Jan 17, 2017 51.62 51.67 51.11 51.38 2,196,292 -0.34(-0.65%)
Jan 13, 2017 51.71 51.71 51.71 0 +0.10(+0.19%)
Jan 12, 2017 51.44 51.85 50.77 51.61 4,714,150 -0.11(-0.21%)
Jan 11, 2017 51.79 51.83 50.99 51.72 4,233,287 +0.06(+0.12%)
Jan 10, 2017 51.97 52.01 51.58 51.66 1,810,115 -0.23(-0.44%)
Jan 09, 2017 52.12 52.49 51.77 51.89 1,617,779 -0.29(-0.56%)
Jan 06, 2017 51.90 52.36 51.78 52.18 1,637,582 +0.34(+0.65%)
Jan 05, 2017 51.89 52.52 51.59 51.84 1,798,811 -0.22(-0.42%)
Jan 04, 2017 51.38 52.29 51.25 52.06 3,379,250 +0.90(+1.76%)
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.