Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sirius XM Holdings
(NQ:
SIRI
)
2.590
-0.180 (-6.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
5.918
5.913
5.774
5.784
28,198,770
-0.12(-2.11%)
Oct 28, 2022
5.908
5.946
5.812
5.908
13,413,352
+0.06(+0.98%)
Oct 27, 2022
5.946
6.004
5.841
5.851
16,786,996
-0.11(-1.93%)
Oct 26, 2022
6.052
6.124
5.956
5.966
17,313,548
-0.05(-0.80%)
Oct 25, 2022
5.975
6.042
5.966
6.013
14,879,945
+0.05(+0.80%)
Oct 24, 2022
5.966
6.004
5.889
5.966
11,542,388
+0.04(+0.65%)
Oct 21, 2022
5.841
5.946
5.827
5.927
13,742,486
+0.09(+1.48%)
Oct 20, 2022
5.851
6.100
5.832
5.841
13,002,761
-0.04(-0.65%)
Oct 19, 2022
5.889
5.956
5.822
5.879
11,834,921
-0.09(-1.44%)
Oct 18, 2022
5.975
6.076
5.918
5.966
14,805,489
+0.04(+0.65%)
Oct 17, 2022
5.870
5.956
5.860
5.927
19,004,102
+0.13(+2.31%)
Oct 14, 2022
5.918
5.951
5.788
5.793
15,959,839
-0.09(-1.47%)
Oct 13, 2022
5.659
5.908
5.640
5.879
22,038,502
+0.17(+3.02%)
Oct 12, 2022
5.726
5.764
5.697
5.707
12,515,612
-0.01(-0.17%)
Oct 11, 2022
5.650
5.745
5.630
5.717
17,802,176
+0.04(+0.67%)
Oct 10, 2022
5.630
5.726
5.626
5.678
12,443,411
+0.06(+1.02%)
Oct 07, 2022
5.650
5.674
5.602
5.621
17,892,384
-0.06(-1.01%)
Oct 06, 2022
5.697
5.736
5.650
5.678
11,047,112
-0.04(-0.67%)
Oct 05, 2022
5.650
5.745
5.607
5.717
11,667,395
+0.00(+0.00%)
Oct 04, 2022
5.650
5.745
5.611
5.717
19,334,420
+0.11(+1.88%)
Oct 03, 2022
5.506
5.640
5.468
5.611
14,232,937
+0.14(+2.63%)
Sep 30, 2022
5.573
5.592
5.468
5.468
13,747,582
-0.07(-1.21%)
Sep 29, 2022
5.650
5.654
5.487
5.535
15,440,171
-0.16(-2.86%)
Sep 28, 2022
5.583
5.712
5.563
5.697
16,457,748
+0.12(+2.23%)
Sep 27, 2022
5.630
5.688
5.573
5.573
15,667,092
+0.01(+0.17%)
Sep 26, 2022
5.554
5.616
5.535
5.563
14,782,778
+0.00(+0.00%)
Sep 23, 2022
5.630
5.640
5.544
5.563
15,044,339
-0.06(-1.02%)
Sep 22, 2022
5.640
5.678
5.597
5.621
12,169,958
-0.04(-0.68%)
Sep 21, 2022
5.784
5.793
5.650
5.659
14,541,717
-0.09(-1.50%)
Sep 20, 2022
5.726
5.793
5.669
5.745
15,167,300
-0.02(-0.33%)
Sep 19, 2022
5.717
5.774
5.688
5.764
13,508,250
+0.05(+0.84%)
Sep 16, 2022
5.669
5.726
5.630
5.717
36,893,816
+0.03(+0.51%)
Sep 15, 2022
5.736
5.769
5.669
5.688
18,753,444
-0.07(-1.16%)
Sep 14, 2022
5.755
5.788
5.697
5.755
18,687,168
+0.00(+0.00%)
Sep 13, 2022
5.889
5.899
5.717
5.755
20,206,928
-0.24(-3.99%)
Sep 12, 2022
6.042
6.057
5.956
5.994
11,638,963
-0.01(-0.16%)
Sep 09, 2022
5.927
6.013
5.908
6.004
14,560,296
+0.08(+1.29%)
Sep 08, 2022
5.899
5.966
5.860
5.927
13,393,034
+0.01(+0.16%)
Sep 07, 2022
5.774
5.927
5.755
5.918
16,610,092
+0.17(+3.00%)
Sep 06, 2022
5.832
5.841
5.717
5.745
21,433,198
-0.07(-1.15%)
Sep 02, 2022
5.889
5.918
5.812
5.812
17,674,868
-0.06(-0.98%)
Sep 01, 2022
5.832
5.879
5.808
5.870
17,251,310
+0.04(+0.66%)
Aug 31, 2022
5.918
5.927
5.803
5.832
20,855,740
-0.02(-0.33%)
Aug 30, 2022
5.899
5.899
5.822
5.851
16,062,824
-0.01(-0.16%)
Aug 29, 2022
5.889
5.946
5.841
5.860
11,733,028
-0.05(-0.81%)
Aug 26, 2022
5.985
6.042
5.899
5.908
17,570,744
-0.10(-1.59%)
Aug 25, 2022
5.975
6.052
5.970
6.004
9,399,174
+0.03(+0.48%)
Aug 24, 2022
5.994
6.033
5.956
5.975
8,296,258
-0.04(-0.64%)
Aug 23, 2022
5.975
6.066
5.966
6.013
14,636,735
+0.02(+0.32%)
Aug 22, 2022
6.090
6.090
5.985
5.994
14,708,841
-0.13(-2.19%)
Aug 19, 2022
6.176
6.191
6.080
6.128
17,299,006
-0.09(-1.39%)
Aug 18, 2022
6.262
6.282
6.167
6.215
14,417,272
-0.03(-0.46%)
Aug 17, 2022
6.272
6.310
6.205
6.243
13,829,132
-0.08(-1.21%)
Aug 16, 2022
6.444
6.464
6.320
6.320
13,379,212
-0.16(-2.51%)
Aug 15, 2022
6.444
6.487
6.416
6.483
11,643,110
-0.01(-0.15%)
Aug 12, 2022
6.454
6.511
6.411
6.492
9,331,450
+0.05(+0.74%)
Aug 11, 2022
6.444
6.559
6.416
6.444
11,262,048
-0.01(-0.15%)
Aug 10, 2022
6.473
6.559
6.406
6.454
17,525,644
+0.03(+0.45%)
Aug 09, 2022
6.358
6.454
6.291
6.425
12,957,363
+0.06(+0.90%)
Aug 08, 2022
6.301
6.435
6.282
6.368
13,254,921
+0.07(+1.06%)
Aug 05, 2022
6.329
6.401
6.282
6.301
19,339,798
-0.12(-1.94%)
Aug 04, 2022
6.416
6.473
6.396
6.425
12,543,346
+0.01(+0.18%)
Aug 03, 2022
6.385
6.414
6.338
6.414
16,453,773
+0.03(+0.45%)
Aug 02, 2022
6.366
6.471
6.347
6.385
14,042,843
+0.01(+0.15%)
Aug 01, 2022
6.309
6.404
6.294
6.376
22,055,548
+0.00(+0.00%)
Jul 29, 2022
6.280
6.395
6.185
6.376
20,126,728
+0.10(+1.52%)
Jul 28, 2022
6.147
6.347
6.137
6.280
21,939,158
+0.13(+2.17%)
Jul 27, 2022
6.099
6.166
6.032
6.147
19,261,956
+0.06(+0.94%)
Jul 26, 2022
6.089
6.194
6.080
6.089
16,471,648
+0.00(+0.00%)
Jul 25, 2022
6.194
6.223
6.061
6.089
14,871,782
-0.08(-1.24%)
Jul 22, 2022
6.223
6.290
6.137
6.166
15,889,340
-0.06(-0.92%)
Jul 21, 2022
6.213
6.242
6.070
6.223
16,894,828
+0.01(+0.15%)
Jul 20, 2022
6.175
6.242
6.127
6.213
17,322,830
+0.03(+0.46%)
Jul 19, 2022
6.089
6.204
6.075
6.185
18,236,290
+0.12(+2.05%)
Jul 18, 2022
6.051
6.108
6.032
6.061
14,089,548
+0.00(+0.00%)
Jul 15, 2022
6.032
6.061
5.979
6.061
14,846,682
+0.06(+0.95%)
Jul 14, 2022
5.898
6.022
5.879
6.003
17,220,532
+0.06(+0.96%)
Jul 13, 2022
5.889
5.975
5.860
5.946
11,596,710
+0.03(+0.48%)
Jul 12, 2022
5.917
6.013
5.889
5.917
12,966,972
+0.01(+0.16%)
Jul 11, 2022
5.994
5.994
5.851
5.908
16,271,858
-0.11(-1.90%)
Jul 08, 2022
5.927
6.022
5.927
6.022
11,098,017
+0.06(+0.96%)
Jul 07, 2022
5.908
5.975
5.879
5.965
12,550,131
+0.06(+0.97%)
Jul 06, 2022
5.956
5.965
5.870
5.908
10,669,446
-0.03(-0.48%)
Jul 05, 2022
5.841
5.937
5.793
5.937
15,835,958
+0.01(+0.16%)
Jul 01, 2022
5.851
5.937
5.812
5.927
12,041,606
+0.08(+1.31%)
Jun 30, 2022
5.784
5.956
5.765
5.851
17,037,126
+0.02(+0.33%)
Jun 29, 2022
5.841
5.860
5.774
5.832
10,587,709
-0.01(-0.16%)
Jun 28, 2022
5.965
6.042
5.827
5.841
16,704,629
-0.13(-2.24%)
Jun 27, 2022
5.937
5.984
5.889
5.975
15,795,835
+0.07(+1.13%)
Jun 24, 2022
5.851
5.927
5.832
5.908
30,126,310
+0.09(+1.48%)
Jun 23, 2022
5.698
5.841
5.669
5.822
17,793,938
+0.16(+2.87%)
Jun 22, 2022
5.593
5.707
5.588
5.660
16,932,304
+0.02(+0.34%)
Jun 21, 2022
5.641
5.669
5.593
5.641
19,742,784
+0.06(+1.03%)
Jun 17, 2022
5.488
5.603
5.439
5.583
32,076,394
+0.13(+2.45%)
Jun 16, 2022
5.727
5.736
5.431
5.450
35,553,676
-0.29(-4.99%)
Jun 15, 2022
5.717
5.812
5.679
5.736
25,860,168
+0.08(+1.35%)
Jun 14, 2022
5.698
5.746
5.631
5.660
19,478,100
+0.01(+0.17%)
Jun 13, 2022
5.784
5.803
5.641
5.650
28,143,996
-0.17(-2.95%)
Jun 10, 2022
5.841
5.870
5.812
5.822
18,353,968
-0.05(-0.81%)
Jun 09, 2022
5.946
6.013
5.865
5.870
15,100,754
-0.06(-0.97%)
Jun 08, 2022
6.022
6.022
5.898
5.927
14,980,028
-0.08(-1.27%)
Jun 07, 2022
6.013
6.013
5.898
6.003
14,504,388
+0.03(+0.48%)
Jun 06, 2022
6.013
6.042
5.932
5.975
11,743,775
-0.01(-0.16%)
Jun 03, 2022
5.994
6.032
5.917
5.984
13,401,329
-0.07(-1.10%)
Jun 02, 2022
6.003
6.056
5.927
6.051
14,987,396
+0.03(+0.48%)
Jun 01, 2022
6.118
6.118
5.965
6.022
17,632,710
-0.09(-1.41%)
May 31, 2022
6.080
6.118
6.022
6.108
27,114,342
+0.02(+0.31%)
May 27, 2022
6.051
6.118
6.042
6.089
14,655,406
+0.05(+0.79%)
May 26, 2022
5.917
6.061
5.917
6.042
16,293,713
+0.12(+2.10%)
May 25, 2022
5.946
5.956
5.879
5.917
19,766,786
+0.01(+0.16%)
May 24, 2022
5.879
5.908
5.784
5.908
16,950,284
-0.04(-0.64%)
May 23, 2022
5.917
5.994
5.898
5.946
17,335,120
+0.07(+1.14%)
May 20, 2022
5.889
5.889
5.803
5.879
20,228,724
+0.07(+1.15%)
May 19, 2022
5.736
5.860
5.717
5.812
17,866,528
+0.05(+0.83%)
May 18, 2022
5.870
5.898
5.746
5.765
23,229,696
-0.16(-2.74%)
May 17, 2022
5.898
5.941
5.851
5.927
14,614,609
+0.08(+1.31%)
May 16, 2022
5.860
5.908
5.832
5.851
13,857,473
-0.01(-0.16%)
May 13, 2022
5.727
5.889
5.688
5.860
28,176,522
+0.14(+2.50%)
May 12, 2022
5.727
5.822
5.669
5.717
26,537,578
-0.03(-0.50%)
May 11, 2022
5.765
5.860
5.727
5.746
28,676,256
-0.05(-0.82%)
May 10, 2022
5.879
5.927
5.765
5.793
31,754,458
+0.02(+0.33%)
May 09, 2022
5.746
5.851
5.727
5.774
27,228,052
-0.02(-0.33%)
May 06, 2022
5.822
5.860
5.736
5.793
21,954,002
-0.06(-0.98%)
May 05, 2022
5.898
5.917
5.822
5.851
20,899,556
-0.07(-1.26%)
May 04, 2022
5.792
5.935
5.763
5.925
21,346,550
+0.14(+2.47%)
May 03, 2022
5.754
5.844
5.687
5.782
19,685,922
+0.05(+0.83%)
May 02, 2022
5.763
5.807
5.659
5.735
26,009,146
+0.03(+0.50%)
Apr 29, 2022
5.973
5.992
5.697
5.706
38,829,744
-0.29(-4.91%)
Apr 28, 2022
5.897
6.068
5.782
6.001
32,510,270
+0.32(+5.70%)
Apr 27, 2022
5.782
5.801
5.659
5.678
30,864,212
-0.08(-1.32%)
Apr 26, 2022
5.840
5.897
5.754
5.754
27,088,756
-0.11(-1.94%)
Apr 25, 2022
5.963
5.982
5.830
5.868
22,234,042
-0.08(-1.28%)
Apr 22, 2022
6.001
6.058
5.944
5.944
14,853,330
-0.10(-1.57%)
Apr 21, 2022
6.106
6.163
5.992
6.039
15,058,736
-0.06(-0.94%)
Apr 20, 2022
6.068
6.153
6.058
6.096
11,581,215
+0.00(+0.00%)
Apr 19, 2022
6.030
6.106
5.973
6.096
15,842,031
+0.14(+2.40%)
Apr 18, 2022
6.030
6.058
5.939
5.954
19,656,654
-0.19(-3.10%)
Apr 14, 2022
6.210
6.248
6.130
6.144
11,978,240
-0.07(-1.07%)
Apr 13, 2022
6.220
6.248
6.191
6.210
12,540,152
+0.01(+0.15%)
Apr 12, 2022
6.239
6.296
6.191
6.201
10,133,451
-0.01(-0.15%)
Apr 11, 2022
6.182
6.277
6.163
6.210
10,890,555
+0.03(+0.46%)
Apr 08, 2022
6.220
6.268
6.182
6.182
12,815,750
-0.06(-0.91%)
Apr 07, 2022
6.258
6.277
6.144
6.239
13,537,102
-0.02(-0.30%)
Apr 06, 2022
6.258
6.325
6.239
6.258
17,763,526
-0.04(-0.60%)
Apr 05, 2022
6.363
6.439
6.282
6.296
16,004,200
-0.07(-1.05%)
Apr 04, 2022
6.268
6.382
6.258
6.363
10,406,493
+0.10(+1.52%)
Apr 01, 2022
6.325
6.353
6.229
6.268
13,010,062
-0.03(-0.45%)
Mar 31, 2022
6.363
6.444
6.287
6.296
18,504,174
-0.02(-0.30%)
Mar 30, 2022
6.287
6.372
6.258
6.315
24,801,014
+0.02(+0.30%)
Mar 29, 2022
6.268
6.344
6.239
6.296
28,484,738
+0.02(+0.30%)
Mar 28, 2022
6.210
6.296
6.182
6.277
15,323,676
+0.05(+0.76%)
Mar 25, 2022
6.182
6.268
6.163
6.229
15,465,332
+0.05(+0.77%)
Mar 24, 2022
6.115
6.191
6.073
6.182
13,986,408
+0.10(+1.56%)
Mar 23, 2022
6.077
6.182
6.077
6.087
20,495,722
-0.01(-0.16%)
Mar 22, 2022
6.001
6.106
5.963
6.096
21,787,356
+0.11(+1.91%)
Mar 21, 2022
5.944
6.011
5.897
5.982
19,250,016
-0.04(-0.63%)
Mar 18, 2022
5.887
6.020
5.868
6.020
32,918,886
+0.08(+1.28%)
Mar 17, 2022
5.887
5.954
5.811
5.944
19,084,928
+0.04(+0.64%)
Mar 16, 2022
5.944
5.992
5.792
5.906
28,837,166
-0.03(-0.48%)
Mar 15, 2022
5.897
5.977
5.868
5.935
17,707,884
+0.08(+1.30%)
Mar 14, 2022
5.868
5.916
5.821
5.859
17,467,626
-0.03(-0.48%)
Mar 11, 2022
5.897
5.992
5.868
5.887
22,339,004
-0.03(-0.48%)
Mar 10, 2022
5.878
5.963
5.830
5.916
26,323,004
+0.00(+0.00%)
Mar 09, 2022
6.115
6.120
5.887
5.916
31,002,680
-0.15(-2.51%)
Mar 08, 2022
6.039
6.248
6.014
6.068
51,766,616
+0.00(+0.00%)
Mar 07, 2022
5.840
6.120
5.725
6.068
56,546,148
+0.20(+3.40%)
Mar 04, 2022
5.859
5.925
5.821
5.868
20,643,172
-0.01(-0.16%)
Mar 03, 2022
5.887
5.906
5.821
5.878
13,944,213
+0.03(+0.49%)
Mar 02, 2022
5.782
5.892
5.773
5.849
14,986,011
+0.07(+1.15%)
Mar 01, 2022
5.821
5.868
5.763
5.782
20,800,450
-0.08(-1.30%)
Feb 28, 2022
5.830
5.897
5.773
5.859
17,796,572
+0.00(+0.00%)
Feb 25, 2022
5.849
5.897
5.830
5.859
20,509,972
+0.10(+1.65%)
Feb 24, 2022
5.649
5.782
5.602
5.763
27,379,148
+0.09(+1.51%)
Feb 23, 2022
5.744
5.754
5.659
5.678
25,347,176
-0.05(-0.83%)
Feb 22, 2022
5.744
5.830
5.716
5.725
20,635,442
-0.01(-0.17%)
Feb 18, 2022
5.735
0
+0.00(+0.00%)
Feb 17, 2022
5.811
5.830
5.706
5.735
23,512,460
-0.13(-2.27%)
Feb 16, 2022
5.849
5.897
5.830
5.868
21,444,846
-0.03(-0.48%)
Feb 15, 2022
5.897
5.935
5.830
5.897
21,738,618
+0.03(+0.49%)
Feb 14, 2022
5.944
5.996
5.825
5.868
20,614,998
-0.05(-0.80%)
Feb 11, 2022
6.011
6.049
5.897
5.916
30,787,928
-0.10(-1.74%)
Feb 10, 2022
6.229
6.258
5.992
6.020
36,333,196
-0.25(-3.92%)
Feb 09, 2022
6.211
6.275
6.211
6.266
16,538,546
+0.05(+0.88%)
Feb 08, 2022
6.165
6.284
6.129
6.211
12,687,910
+0.05(+0.89%)
Feb 07, 2022
6.193
6.247
6.133
6.156
11,116,755
-0.04(-0.59%)
Feb 04, 2022
6.019
6.202
6.001
6.193
23,477,016
+0.10(+1.65%)
Feb 03, 2022
6.074
6.056
6.092
21,980,676
-0.01(-0.15%)
Feb 02, 2022
6.056
6.165
6.028
6.101
31,797,760
-0.07(-1.18%)
Feb 01, 2022
5.873
6.229
5.827
6.174
55,897,324
+0.37(+6.29%)
Jan 31, 2022
5.645
5.809
49,983,340
+0.16(+2.75%)
Jan 28, 2022
5.572
5.681
5.517
5.654
23,711,702
+0.05(+0.98%)
Jan 27, 2022
5.462
5.690
5.462
5.599
31,341,288
+0.14(+2.51%)
Jan 26, 2022
5.480
5.581
5.425
5.462
22,855,152
-0.07(-1.32%)
Jan 25, 2022
5.462
5.572
5.416
5.535
27,535,300
+0.01(+0.17%)
Jan 24, 2022
5.480
5.585
5.407
5.526
28,924,292
+0.04(+0.67%)
Jan 21, 2022
5.535
5.572
5.480
5.489
22,128,052
-0.03(-0.50%)
Jan 20, 2022
5.572
5.654
5.508
5.517
14,592,814
-0.05(-0.98%)
Jan 19, 2022
5.599
5.635
5.530
5.572
16,755,771
-0.01(-0.16%)
Jan 18, 2022
5.599
5.645
5.562
5.581
18,154,784
-0.06(-1.13%)
Jan 14, 2022
5.645
0
-0.16(-2.83%)
Jan 13, 2022
5.782
5.855
5.754
5.809
16,384,078
+0.03(+0.47%)
Jan 12, 2022
5.791
5.827
5.736
5.782
13,508,386
+0.01(+0.16%)
Jan 11, 2022
5.690
5.791
5.681
5.772
16,279,967
+0.05(+0.96%)
Jan 10, 2022
5.654
5.727
5.635
5.718
17,890,210
+0.05(+0.97%)
Jan 07, 2022
5.681
5.745
5.645
5.663
17,305,638
+0.01(+0.16%)
Jan 06, 2022
5.635
5.708
5.603
5.654
19,033,632
+0.04(+0.65%)
Jan 05, 2022
5.635
5.718
5.608
5.617
19,315,300
-0.02(-0.32%)
Jan 04, 2022
5.736
5.772
5.585
5.635
38,379,828
-0.17(-2.99%)
Jan 03, 2022
5.772
5.846
5.745
5.809
23,684,166
+0.01(+0.16%)
Dec 31, 2021
5.864
5.919
5.800
5.800
18,219,146
-0.06(-1.09%)
Dec 30, 2021
5.818
5.900
5.800
5.864
13,639,343
+0.05(+0.78%)
Dec 29, 2021
5.855
5.882
5.809
5.818
11,340,731
-0.04(-0.62%)
Dec 28, 2021
5.891
5.955
5.836
5.855
16,352,535
-0.04(-0.62%)
Dec 27, 2021
5.891
5.909
5.827
5.891
14,408,598
+0.02(+0.31%)
Dec 23, 2021
5.855
5.891
5.836
5.873
11,860,854
+0.05(+0.78%)
Dec 22, 2021
5.855
5.877
5.782
5.827
14,416,408
-0.03(-0.47%)
Dec 21, 2021
5.864
5.900
5.800
5.855
14,785,512
+0.05(+0.94%)
Dec 20, 2021
5.782
5.836
5.745
5.800
13,698,292
-0.03(-0.47%)
Dec 17, 2021
5.791
5.891
5.772
5.827
28,048,346
+0.04(+0.63%)
Dec 16, 2021
5.836
5.873
5.782
5.791
15,600,521
-0.04(-0.63%)
Dec 15, 2021
5.745
5.846
5.736
5.827
16,957,502
+0.07(+1.27%)
Dec 14, 2021
5.727
5.818
5.727
5.754
19,307,916
+0.01(+0.16%)
Dec 13, 2021
5.736
5.782
5.711
5.745
15,381,272
+0.01(+0.16%)
Dec 10, 2021
5.654
5.763
5.635
5.736
19,078,012
+0.11(+1.95%)
Dec 09, 2021
5.626
5.681
5.599
5.626
21,986,994
-0.05(-0.81%)
Dec 08, 2021
5.690
5.740
5.645
5.672
13,939,892
+0.01(+0.16%)
Dec 07, 2021
5.791
5.818
5.626
5.663
24,838,844
-0.11(-1.90%)
Dec 06, 2021
5.745
5.864
5.704
5.772
17,954,910
+0.10(+1.77%)
Dec 03, 2021
5.708
5.800
5.654
5.672
26,955,148
-0.04(-0.64%)
Dec 02, 2021
5.517
5.736
5.508
5.708
22,658,026
+0.22(+3.99%)
Dec 01, 2021
5.663
5.708
5.489
5.489
25,401,798
-0.08(-1.48%)
Nov 30, 2021
5.727
5.734
5.535
5.572
33,724,492
-0.16(-2.71%)
Nov 29, 2021
5.699
5.754
5.635
5.727
16,223,969
+0.09(+1.62%)
Nov 26, 2021
5.599
5.699
5.581
5.635
13,124,098
-0.04(-0.64%)
Nov 24, 2021
5.645
5.727
5.617
5.672
13,883,743
+0.02(+0.32%)
Nov 23, 2021
5.544
5.686
5.540
5.654
21,697,574
+0.10(+1.81%)
Nov 22, 2021
5.626
5.690
5.553
5.553
19,162,742
-0.10(-1.78%)
Nov 19, 2021
5.708
5.736
5.553
5.654
30,085,438
-0.12(-2.00%)
Nov 18, 2021
6.037
5.782
5.763
5.769
26,629,546
-0.29(-4.73%)
Nov 17, 2021
6.037
6.097
6.024
6.056
16,766,200
+0.00(+0.00%)
Nov 16, 2021
6.001
6.065
5.964
6.056
13,192,209
+0.00(+0.00%)
Nov 15, 2021
6.028
6.129
6.019
6.056
11,609,478
+0.02(+0.30%)
Nov 12, 2021
6.001
6.092
5.973
6.037
18,493,066
+0.04(+0.61%)
Nov 11, 2021
5.864
6.014
5.818
6.001
19,648,192
+0.13(+2.18%)
Nov 10, 2021
5.873
5.855
5.873
15,074,288
+0.00(+0.00%)
Nov 09, 2021
5.891
5.937
5.855
5.873
12,556,106
+0.01(+0.16%)
Nov 08, 2021
5.864
5.919
5.826
5.864
13,234,858
+0.01(+0.16%)
Nov 05, 2021
5.919
5.973
5.800
5.855
23,323,296
+0.01(+0.16%)
Nov 04, 2021
5.919
6.074
5.827
5.846
28,495,058
-0.06(-1.05%)
Nov 03, 2021
5.716
5.921
5.698
5.908
27,938,524
+0.18(+3.18%)
Nov 02, 2021
5.716
5.735
5.671
5.726
14,147,254
+0.01(+0.16%)
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
.