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
Marriott International
(NQ:
MAR
)
231.10
-0.93 (-0.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2020
73.40
77.57
72.95
73.24
5,286,480
-1.32(-1.77%)
Mar 30, 2020
75.10
76.78
71.31
74.56
6,228,168
-2.63(-3.41%)
Mar 27, 2020
77.04
81.05
74.65
77.19
5,873,412
-3.88(-4.78%)
Mar 26, 2020
85.76
93.98
78.89
81.07
10,672,525
-2.39(-2.86%)
Mar 25, 2020
81.74
90.73
77.56
83.46
8,904,543
+5.98(+7.72%)
Mar 24, 2020
74.45
79.65
73.42
77.47
9,307,157
+8.82(+12.85%)
Mar 23, 2020
73.44
79.00
65.86
68.65
13,207,044
-4.36(-5.97%)
Mar 20, 2020
72.16
82.23
68.06
73.01
18,544,896
+7.62(+11.65%)
Mar 19, 2020
59.89
71.17
51.54
65.39
17,868,598
+2.93(+4.69%)
Mar 18, 2020
65.74
65.75
45.58
62.47
26,409,716
-11.19(-15.19%)
Mar 17, 2020
85.68
87.72
66.31
73.66
12,359,812
-10.94(-12.94%)
Mar 16, 2020
82.90
89.15
76.48
84.60
9,526,383
-9.00(-9.61%)
Mar 13, 2020
96.16
98.66
89.67
93.60
8,736,672
+1.86(+2.03%)
Mar 12, 2020
88.11
95.75
86.89
91.74
9,260,534
-6.27(-6.39%)
Mar 11, 2020
103.97
104.26
97.46
98.00
9,092,925
-9.63(-8.95%)
Mar 10, 2020
106.54
107.71
100.64
107.64
5,510,883
+5.64(+5.53%)
Mar 09, 2020
99.85
106.63
99.62
102.00
6,830,134
-6.33(-5.85%)
Mar 06, 2020
102.44
111.23
101.70
108.33
6,936,179
+0.43(+0.40%)
Mar 05, 2020
111.39
112.58
106.51
107.90
7,126,675
-7.94(-6.85%)
Mar 04, 2020
113.06
116.05
108.94
115.84
7,501,535
+3.97(+3.54%)
Mar 03, 2020
120.18
121.14
111.48
111.88
6,941,630
-8.50(-7.06%)
Mar 02, 2020
120.48
121.08
114.19
120.37
6,511,831
-1.02(-0.84%)
Feb 28, 2020
113.84
121.71
113.56
121.39
6,803,895
+4.27(+3.64%)
Feb 27, 2020
114.54
124.60
112.05
117.12
7,107,717
-0.07(-0.06%)
Feb 26, 2020
123.14
124.48
116.86
117.19
5,088,198
-3.79(-3.14%)
Feb 25, 2020
132.60
132.66
120.40
120.98
5,258,859
-10.48(-7.97%)
Feb 24, 2020
133.46
133.95
130.87
131.47
3,277,262
-8.20(-5.87%)
Feb 21, 2020
141.75
141.89
138.98
139.66
1,905,554
-3.51(-2.45%)
Feb 20, 2020
143.85
145.19
142.62
143.18
1,312,352
-0.77(-0.53%)
Feb 19, 2020
140.95
144.22
140.95
143.95
2,068,731
+2.62(+1.86%)
Feb 18, 2020
140.63
142.22
140.63
141.32
2,413,007
+0.04(+0.03%)
Feb 14, 2020
143.31
143.68
140.31
141.28
2,503,680
-1.78(-1.24%)
Feb 13, 2020
145.72
145.80
143.00
143.06
1,983,372
-3.96(-2.69%)
Feb 12, 2020
144.35
147.20
144.35
147.02
1,623,917
+3.50(+2.44%)
Feb 11, 2020
142.23
145.23
141.60
143.52
1,498,680
+1.42(+1.00%)
Feb 10, 2020
139.44
142.21
138.90
142.09
1,199,738
+1.62(+1.15%)
Feb 07, 2020
141.29
141.77
139.22
140.47
1,761,458
-2.10(-1.47%)
Feb 06, 2020
144.59
145.16
142.14
142.57
1,093,130
-1.45(-1.01%)
Feb 05, 2020
145.98
146.42
143.63
144.02
1,920,245
+0.30(+0.21%)
Feb 04, 2020
140.87
144.54
140.09
143.72
1,858,230
+5.77(+4.18%)
Feb 03, 2020
138.16
140.85
137.35
137.95
1,566,660
+1.38(+1.01%)
Jan 31, 2020
138.60
138.70
135.48
136.56
2,123,185
-3.17(-2.27%)
Jan 30, 2020
137.03
139.96
135.37
139.73
1,895,925
+0.68(+0.49%)
Jan 29, 2020
137.97
139.66
136.88
139.05
1,323,706
+1.33(+0.96%)
Jan 28, 2020
135.25
138.25
134.87
137.72
2,008,593
+3.17(+2.36%)
Jan 27, 2020
134.29
136.15
130.03
134.56
2,707,874
-2.94(-2.14%)
Jan 24, 2020
141.35
141.40
136.35
137.50
2,126,467
-3.84(-2.72%)
Jan 23, 2020
138.88
141.44
137.72
141.34
1,910,745
+0.82(+0.58%)
Jan 22, 2020
141.38
143.52
140.16
140.52
1,329,691
-0.24(-0.17%)
Jan 21, 2020
144.38
144.74
139.84
140.77
2,827,723
-5.74(-3.92%)
Jan 17, 2020
145.47
146.87
144.38
146.51
1,085,899
+1.21(+0.83%)
Jan 16, 2020
144.29
145.32
143.82
145.30
825,070
+1.68(+1.17%)
Jan 15, 2020
143.11
144.45
142.99
143.62
820,341
+0.15(+0.10%)
Jan 14, 2020
142.76
143.95
142.46
143.48
968,910
+0.34(+0.24%)
Jan 13, 2020
142.12
143.31
141.91
143.14
1,012,813
+1.38(+0.97%)
Jan 10, 2020
142.55
142.91
141.43
141.76
869,806
-1.03(-0.72%)
Jan 09, 2020
143.78
143.91
142.55
142.79
1,228,598
-0.27(-0.19%)
Jan 08, 2020
141.51
143.94
141.11
143.07
1,448,934
+1.75(+1.23%)
Jan 07, 2020
143.08
143.55
141.07
141.32
2,126,233
-2.34(-1.63%)
Jan 06, 2020
144.21
144.30
142.56
143.66
2,233,969
-1.88(-1.29%)
Jan 03, 2020
145.47
146.28
145.03
145.54
2,171,080
-2.16(-1.47%)
Jan 02, 2020
147.72
148.79
147.26
147.71
1,954,417
+0.06(+0.04%)
Dec 31, 2019
147.90
148.65
147.05
147.65
1,216,354
-0.43(-0.29%)
Dec 30, 2019
149.18
149.42
147.47
148.08
841,245
-0.84(-0.56%)
Dec 27, 2019
149.55
149.56
148.72
148.92
645,919
-0.39(-0.26%)
Dec 26, 2019
147.97
149.34
147.76
149.31
708,827
+1.59(+1.08%)
Dec 24, 2019
147.40
148.56
146.90
147.72
685,404
+0.25(+0.17%)
Dec 23, 2019
147.23
148.10
146.86
147.47
885,729
+0.43(+0.29%)
Dec 20, 2019
147.50
147.77
144.81
147.04
2,926,533
+0.74(+0.51%)
Dec 19, 2019
145.44
146.68
145.44
146.30
1,938,119
+0.48(+0.33%)
Dec 18, 2019
145.20
145.98
144.68
145.82
1,232,392
+0.62(+0.43%)
Dec 17, 2019
144.17
145.58
144.00
145.19
1,283,707
+0.98(+0.68%)
Dec 16, 2019
143.92
145.23
143.39
144.21
1,336,970
+1.70(+1.19%)
Dec 13, 2019
141.43
142.79
140.71
142.51
1,656,642
+1.03(+0.73%)
Dec 12, 2019
139.08
141.96
138.78
141.48
1,510,303
+2.29(+1.65%)
Dec 11, 2019
137.75
139.68
137.29
139.19
1,465,379
+2.13(+1.55%)
Dec 10, 2019
137.57
138.36
136.70
137.06
1,195,988
-0.76(-0.55%)
Dec 09, 2019
138.67
138.99
137.79
137.82
846,167
-0.92(-0.66%)
Dec 06, 2019
137.78
139.16
137.48
138.74
1,383,629
+1.94(+1.42%)
Dec 05, 2019
136.48
136.99
136.03
136.80
1,016,959
+1.01(+0.75%)
Dec 04, 2019
135.00
136.34
134.93
135.78
1,179,201
+0.68(+0.51%)
Dec 03, 2019
135.43
135.67
134.32
135.10
1,169,659
-1.82(-1.33%)
Dec 02, 2019
137.17
137.30
136.39
136.93
1,438,011
+0.07(+0.05%)
Nov 29, 2019
137.26
138.21
136.56
136.86
770,836
-0.96(-0.69%)
Nov 27, 2019
136.68
138.21
136.60
137.81
1,397,064
+3.43(+2.55%)
Nov 26, 2019
134.70
136.80
133.91
134.38
1,812,876
-0.16(-0.12%)
Nov 25, 2019
133.58
135.05
133.19
134.54
1,458,929
+1.69(+1.27%)
Nov 22, 2019
130.28
133.11
129.53
132.85
1,337,887
+3.19(+2.46%)
Nov 21, 2019
129.84
130.19
128.07
129.66
1,022,841
+0.26(+0.20%)
Nov 20, 2019
130.52
131.22
127.98
129.40
1,444,612
-2.22(-1.69%)
Nov 19, 2019
132.25
132.46
131.39
131.62
1,021,707
-0.20(-0.15%)
Nov 18, 2019
131.33
132.44
131.19
131.82
1,614,530
+0.16(+0.12%)
Nov 15, 2019
131.08
132.09
130.36
131.67
1,411,295
+0.94(+0.72%)
Nov 14, 2019
129.63
130.94
129.16
130.73
1,274,410
+0.87(+0.67%)
Nov 13, 2019
128.47
130.05
127.78
129.85
1,344,138
+1.09(+0.84%)
Nov 12, 2019
128.41
130.43
128.26
128.76
1,405,059
+0.76(+0.59%)
Nov 11, 2019
128.49
128.67
127.11
128.01
1,320,182
-1.41(-1.09%)
Nov 08, 2019
129.07
129.61
128.23
129.42
1,050,134
+0.14(+0.11%)
Nov 07, 2019
128.78
130.33
128.29
129.28
1,700,198
+0.47(+0.36%)
Nov 06, 2019
129.63
129.97
128.00
128.81
1,727,259
-1.08(-0.83%)
Nov 05, 2019
124.37
130.50
124.12
129.89
3,682,364
+3.43(+2.71%)
Nov 04, 2019
125.20
126.85
123.85
126.46
2,290,049
+2.02(+1.62%)
Nov 01, 2019
124.60
125.45
123.33
124.44
1,681,059
+1.49(+1.21%)
Oct 31, 2019
122.38
123.24
121.18
122.95
1,543,886
+0.11(+0.09%)
Oct 30, 2019
122.78
123.35
121.17
122.85
958,927
-0.09(-0.07%)
Oct 29, 2019
123.17
123.56
121.97
122.94
1,264,974
-0.07(-0.06%)
Oct 28, 2019
122.45
123.15
121.58
123.00
1,046,855
+0.41(+0.33%)
Oct 25, 2019
120.25
123.12
120.25
122.59
1,404,399
+1.83(+1.51%)
Oct 24, 2019
120.41
121.11
119.37
120.77
1,396,813
+0.79(+0.66%)
Oct 23, 2019
118.01
120.16
117.58
119.98
1,493,167
+1.40(+1.18%)
Oct 22, 2019
119.14
119.52
118.39
118.58
1,785,552
-0.92(-0.77%)
Oct 21, 2019
118.79
119.89
118.44
119.51
1,891,562
+1.89(+1.61%)
Oct 18, 2019
116.98
117.95
115.58
117.61
1,479,534
+0.47(+0.40%)
Oct 17, 2019
117.38
118.27
116.93
117.14
1,014,564
-0.51(-0.43%)
Oct 16, 2019
117.74
118.24
116.92
117.65
1,130,471
-0.02(-0.02%)
Oct 15, 2019
116.91
118.25
116.87
117.67
984,389
+0.98(+0.84%)
Oct 14, 2019
117.36
117.77
115.98
116.69
1,096,303
-1.05(-0.89%)
Oct 11, 2019
116.33
118.83
115.65
117.74
1,884,746
+2.91(+2.53%)
Oct 10, 2019
115.20
116.44
114.33
114.83
1,756,216
-0.29(-0.25%)
Oct 09, 2019
115.22
115.68
113.92
115.12
1,501,252
+0.80(+0.70%)
Oct 08, 2019
114.84
115.55
113.53
114.33
1,771,528
-1.49(-1.28%)
Oct 07, 2019
116.67
117.28
115.50
115.81
1,782,357
-1.61(-1.37%)
Oct 04, 2019
116.55
117.58
116.20
117.43
1,969,658
+1.79(+1.55%)
Oct 03, 2019
116.87
117.25
115.16
115.64
2,438,608
-1.27(-1.09%)
Oct 02, 2019
118.83
118.83
116.20
116.91
2,007,020
-2.98(-2.49%)
Oct 01, 2019
121.50
122.82
119.81
119.89
1,900,124
-0.94(-0.78%)
Sep 30, 2019
117.35
121.07
117.23
120.84
2,886,412
+3.50(+2.98%)
Sep 27, 2019
119.00
119.51
116.61
117.34
3,309,628
-0.87(-0.74%)
Sep 26, 2019
118.88
119.40
117.90
118.21
2,796,375
-1.32(-1.11%)
Sep 25, 2019
119.02
119.86
117.83
119.53
3,015,486
+0.64(+0.54%)
Sep 24, 2019
122.53
122.53
118.72
118.89
2,847,629
-3.38(-2.77%)
Sep 23, 2019
122.66
123.20
121.84
122.28
3,185,181
-1.09(-0.88%)
Sep 20, 2019
125.40
125.78
123.26
123.36
3,154,109
-2.51(-1.99%)
Sep 19, 2019
126.78
127.62
125.73
125.87
1,124,297
-0.62(-0.49%)
Sep 18, 2019
126.43
126.77
125.05
126.49
1,127,388
-0.36(-0.28%)
Sep 17, 2019
126.97
127.70
126.09
126.85
905,445
+0.08(+0.06%)
Sep 16, 2019
129.03
129.03
126.48
126.77
1,348,923
-3.41(-2.62%)
Sep 13, 2019
129.20
131.61
128.79
130.18
1,202,359
+1.44(+1.12%)
Sep 12, 2019
129.71
130.55
128.63
128.75
1,111,725
-0.56(-0.44%)
Sep 11, 2019
127.66
129.79
127.11
129.31
1,661,086
+1.36(+1.06%)
Sep 10, 2019
126.31
127.97
125.02
127.95
1,295,815
+1.73(+1.37%)
Sep 09, 2019
126.10
126.26
124.71
126.22
1,328,810
+0.47(+0.37%)
Sep 06, 2019
124.85
126.09
124.41
125.75
1,152,853
+0.94(+0.76%)
Sep 05, 2019
123.28
125.21
122.34
124.81
3,027,872
+2.69(+2.20%)
Sep 04, 2019
122.04
122.45
121.37
122.12
2,543,817
+1.38(+1.14%)
Sep 03, 2019
121.39
121.39
120.12
120.74
1,950,384
-1.74(-1.42%)
Aug 30, 2019
122.71
123.98
122.22
122.48
1,932,194
+0.32(+0.26%)
Aug 29, 2019
123.59
123.84
121.82
122.16
1,751,615
+0.38(+0.31%)
Aug 28, 2019
121.61
122.35
121.12
121.78
1,947,526
-0.01(-0.01%)
Aug 27, 2019
123.41
123.59
121.70
121.79
1,250,284
-0.86(-0.70%)
Aug 26, 2019
122.84
123.26
121.81
122.64
1,300,340
+1.10(+0.90%)
Aug 23, 2019
123.64
124.29
121.13
121.55
1,786,865
-3.00(-2.41%)
Aug 22, 2019
125.17
125.75
123.36
124.55
992,115
-0.16(-0.13%)
Aug 21, 2019
127.84
127.91
124.36
124.70
1,694,758
-1.80(-1.42%)
Aug 20, 2019
125.87
127.39
125.58
126.50
1,012,142
+0.11(+0.08%)
Aug 19, 2019
126.70
127.04
125.80
126.39
1,331,843
+1.69(+1.36%)
Aug 16, 2019
123.85
125.13
123.26
124.70
1,350,797
+2.05(+1.67%)
Aug 15, 2019
124.77
125.15
121.99
122.65
2,015,227
-0.15(-0.12%)
Aug 14, 2019
126.19
127.71
122.19
122.79
2,172,874
-5.38(-4.20%)
Aug 13, 2019
126.03
128.97
125.85
128.18
1,669,455
+2.32(+1.85%)
Aug 12, 2019
127.00
127.54
125.69
125.85
2,380,938
-2.37(-1.85%)
Aug 09, 2019
127.14
128.73
125.58
128.22
2,380,424
+2.05(+1.63%)
Aug 08, 2019
124.98
126.87
124.12
126.17
1,705,527
+2.44(+1.97%)
Aug 07, 2019
122.23
124.79
120.78
123.73
2,528,766
-0.65(-0.52%)
Aug 06, 2019
122.53
128.21
122.26
124.38
4,062,452
-1.79(-1.42%)
Aug 05, 2019
129.80
130.23
125.71
126.17
3,265,893
-5.46(-4.15%)
Aug 02, 2019
132.39
132.85
131.12
131.63
1,134,996
-0.86(-0.65%)
Aug 01, 2019
134.54
136.00
132.13
132.49
1,310,650
-2.12(-1.57%)
Jul 31, 2019
136.47
136.71
133.39
134.61
1,602,901
-1.69(-1.24%)
Jul 30, 2019
135.84
136.94
135.41
136.31
978,718
-0.41(-0.30%)
Jul 29, 2019
135.47
137.06
135.00
136.71
1,150,698
+0.93(+0.68%)
Jul 26, 2019
136.77
136.82
135.44
135.78
1,275,902
-0.44(-0.32%)
Jul 25, 2019
135.19
137.21
134.85
136.22
1,441,642
+0.90(+0.67%)
Jul 24, 2019
135.60
136.04
133.34
135.32
1,787,148
-0.87(-0.64%)
Jul 23, 2019
132.93
136.38
131.76
136.19
2,363,650
+4.48(+3.40%)
Jul 22, 2019
133.10
133.38
131.06
131.71
2,064,085
-1.62(-1.21%)
Jul 19, 2019
135.75
135.75
133.23
133.33
1,600,998
-2.00(-1.48%)
Jul 18, 2019
136.18
136.35
134.25
135.33
1,650,166
-1.39(-1.02%)
Jul 17, 2019
139.34
139.34
136.64
136.72
1,270,103
-2.63(-1.89%)
Jul 16, 2019
138.42
139.63
138.04
139.36
1,057,354
+1.14(+0.83%)
Jul 15, 2019
137.54
138.31
136.38
138.21
1,710,796
+0.22(+0.16%)
Jul 12, 2019
137.68
138.19
137.11
137.99
1,092,848
+0.63(+0.46%)
Jul 11, 2019
137.70
137.70
136.20
137.36
1,333,113
+0.32(+0.23%)
Jul 10, 2019
134.97
137.09
134.56
137.04
2,021,494
+1.99(+1.47%)
Jul 09, 2019
134.20
135.15
133.44
135.06
1,867,838
-1.72(-1.26%)
Jul 08, 2019
137.21
137.21
135.54
136.78
1,204,900
-0.69(-0.50%)
Jul 05, 2019
136.38
137.63
135.17
137.47
1,316,190
+0.25(+0.18%)
Jul 03, 2019
137.26
137.55
136.58
137.22
671,989
+0.47(+0.35%)
Jul 02, 2019
136.31
136.75
134.80
136.74
1,019,033
+0.03(+0.02%)
Jul 01, 2019
137.86
138.33
136.28
136.71
1,885,905
+0.91(+0.67%)
Jun 28, 2019
134.02
135.97
133.73
135.80
3,130,304
+1.94(+1.45%)
Jun 27, 2019
131.57
134.39
131.56
133.87
1,926,854
+2.56(+1.95%)
Jun 26, 2019
129.86
131.90
129.42
131.31
1,597,356
+2.29(+1.78%)
Jun 25, 2019
132.34
132.36
128.50
129.02
1,786,918
-3.37(-2.54%)
Jun 24, 2019
133.01
133.57
132.03
132.39
1,131,369
-0.30(-0.23%)
Jun 21, 2019
132.17
133.63
131.69
132.69
2,431,146
-0.12(-0.09%)
Jun 20, 2019
132.52
133.99
132.10
132.80
1,635,017
+1.46(+1.11%)
Jun 19, 2019
130.68
131.50
129.80
131.34
1,262,735
+0.70(+0.53%)
Jun 18, 2019
130.68
131.94
129.57
130.64
1,582,224
+2.04(+1.59%)
Jun 17, 2019
129.75
129.82
128.34
128.60
1,305,352
-0.80(-0.62%)
Jun 14, 2019
129.36
129.74
127.94
129.41
901,323
+0.06(+0.04%)
Jun 13, 2019
129.00
130.03
127.81
129.35
1,152,825
+0.89(+0.69%)
Jun 12, 2019
130.56
131.09
128.44
128.46
1,223,431
-1.76(-1.35%)
Jun 11, 2019
129.85
131.14
128.95
130.22
1,433,376
+1.71(+1.33%)
Jun 10, 2019
128.87
130.45
128.23
128.50
1,358,952
+0.22(+0.17%)
Jun 07, 2019
125.36
128.78
124.88
128.28
1,506,579
+3.80(+3.05%)
Jun 06, 2019
123.54
124.88
122.90
124.49
1,400,070
+1.02(+0.82%)
Jun 05, 2019
124.44
124.52
122.40
123.47
1,469,591
-0.61(-0.49%)
Jun 04, 2019
122.26
124.14
121.50
124.08
1,855,434
+3.70(+3.07%)
Jun 03, 2019
120.77
121.26
119.51
120.38
2,338,224
-0.47(-0.38%)
May 31, 2019
119.50
121.55
118.54
120.85
2,066,071
+0.18(+0.15%)
May 30, 2019
120.72
121.58
119.86
120.66
1,153,118
+0.22(+0.19%)
May 29, 2019
119.35
120.64
118.60
120.44
1,365,591
+0.70(+0.58%)
May 28, 2019
121.15
121.49
119.68
119.74
3,315,146
-1.26(-1.04%)
May 24, 2019
120.64
121.72
120.40
121.00
1,401,829
+1.06(+0.88%)
May 23, 2019
121.95
122.07
119.58
119.95
2,300,666
-3.27(-2.66%)
May 22, 2019
124.24
124.60
123.08
123.22
1,679,946
-1.60(-1.28%)
May 21, 2019
124.13
125.03
123.50
124.82
1,845,873
+1.51(+1.23%)
May 20, 2019
124.16
124.97
122.95
123.31
1,650,566
-2.94(-2.33%)
May 17, 2019
127.44
128.43
126.21
126.25
1,714,462
-1.54(-1.21%)
May 16, 2019
127.37
128.54
126.30
127.79
1,885,514
+0.66(+0.52%)
May 15, 2019
124.20
127.62
122.74
127.14
1,978,317
+1.89(+1.51%)
May 14, 2019
122.17
126.31
121.81
125.25
2,357,394
+3.72(+3.06%)
May 13, 2019
124.86
125.16
121.24
121.52
2,480,409
-5.50(-4.33%)
May 10, 2019
126.22
127.41
123.15
127.02
4,627,927
-3.63(-2.78%)
May 09, 2019
129.16
131.32
128.06
130.65
1,984,352
+0.68(+0.52%)
May 08, 2019
129.63
130.56
128.84
129.97
1,290,786
-0.37(-0.28%)
May 07, 2019
131.31
132.22
129.29
130.34
1,604,132
-2.51(-1.89%)
May 06, 2019
132.56
133.25
131.72
132.84
1,467,562
-2.31(-1.71%)
May 03, 2019
132.88
135.28
132.39
135.15
1,116,671
+3.13(+2.37%)
May 02, 2019
133.62
134.10
130.89
132.01
1,198,179
-1.90(-1.42%)
May 01, 2019
132.89
135.37
132.66
133.91
1,692,327
+2.35(+1.79%)
Apr 30, 2019
131.49
131.96
130.46
131.56
1,306,370
+0.43(+0.33%)
Apr 29, 2019
131.59
132.22
130.98
131.13
1,186,751
-0.46(-0.35%)
Apr 26, 2019
131.40
132.15
130.74
131.59
868,326
+0.74(+0.57%)
Apr 25, 2019
130.12
131.35
129.33
130.85
960,450
+0.19(+0.15%)
Apr 24, 2019
129.86
131.19
129.86
130.66
1,278,465
-0.77(-0.59%)
Apr 23, 2019
131.43
131.92
130.62
131.43
1,075,235
+0.41(+0.31%)
Apr 22, 2019
128.89
131.31
128.58
131.02
1,225,954
+1.40(+1.08%)
Apr 18, 2019
131.87
131.87
128.74
129.62
1,429,098
-1.47(-1.12%)
Apr 17, 2019
131.42
132.06
130.82
131.09
1,152,380
+0.13(+0.10%)
Apr 16, 2019
129.61
131.07
129.58
130.96
1,016,111
+1.38(+1.06%)
Apr 15, 2019
129.71
130.16
128.36
129.58
681,697
-0.27(-0.21%)
Apr 12, 2019
128.74
129.94
128.51
129.85
1,206,780
+1.35(+1.05%)
Apr 11, 2019
128.67
129.05
127.98
128.50
1,291,161
+0.48(+0.38%)
Apr 10, 2019
128.25
128.44
127.59
128.02
1,531,185
+0.10(+0.08%)
Apr 09, 2019
129.35
130.14
127.56
127.93
1,751,360
-2.18(-1.67%)
Apr 08, 2019
129.11
130.15
128.72
130.10
1,935,659
+0.82(+0.63%)
Apr 05, 2019
127.85
130.01
127.61
129.28
2,291,929
+1.79(+1.41%)
Apr 04, 2019
126.86
127.78
126.46
127.49
2,352,772
+0.59(+0.46%)
Apr 03, 2019
124.84
127.15
124.14
126.90
2,299,822
+2.98(+2.40%)
Apr 02, 2019
122.70
124.02
122.00
123.92
1,848,931
+1.01(+0.82%)
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
.