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
)
3.020
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020
5.359
5.431
5.250
5.350
26,593,076
-0.01(-0.17%)
Apr 29, 2020
5.359
5.459
5.314
5.359
35,463,540
+0.14(+2.78%)
Apr 28, 2020
5.332
5.449
5.051
5.214
37,574,540
+0.14(+2.67%)
Apr 27, 2020
4.988
5.151
4.979
5.078
24,257,142
+0.10(+1.91%)
Apr 24, 2020
4.943
5.015
4.789
4.983
34,293,244
+0.12(+2.51%)
Apr 23, 2020
4.626
5.042
4.626
4.861
57,318,136
+0.29(+6.34%)
Apr 22, 2020
4.644
4.644
4.553
4.571
20,459,628
+0.05(+1.00%)
Apr 21, 2020
4.644
4.680
4.499
4.526
22,740,190
-0.20(-4.21%)
Apr 20, 2020
4.707
4.825
4.680
4.725
19,303,868
-0.06(-1.32%)
Apr 17, 2020
4.897
4.915
4.707
4.789
20,102,406
-0.01(-0.19%)
Apr 16, 2020
4.816
4.870
4.725
4.798
25,246,506
+0.00(+0.00%)
Apr 15, 2020
4.816
4.834
4.707
4.798
23,190,912
-0.11(-2.21%)
Apr 14, 2020
4.680
4.924
4.653
4.906
26,729,898
+0.27(+5.86%)
Apr 13, 2020
4.725
4.734
4.481
4.635
20,363,026
-0.12(-2.48%)
Apr 09, 2020
4.743
4.870
4.662
4.752
24,069,596
+0.07(+1.55%)
Apr 08, 2020
4.517
4.716
4.454
4.680
19,309,736
+0.24(+5.30%)
Apr 07, 2020
4.454
4.617
4.363
4.445
31,234,328
+0.11(+2.51%)
Apr 06, 2020
4.273
4.390
4.236
4.336
26,580,328
+0.28(+6.92%)
Apr 03, 2020
4.282
4.309
3.992
4.055
22,956,392
-0.24(-5.68%)
Apr 02, 2020
4.155
4.390
4.083
4.300
25,588,334
+0.10(+2.37%)
Apr 01, 2020
4.309
4.445
4.164
4.200
29,241,442
-0.27(-6.07%)
Mar 31, 2020
4.381
4.635
4.345
4.472
32,476,360
+0.12(+2.70%)
Mar 30, 2020
4.490
4.599
4.309
4.354
38,433,752
-0.11(-2.43%)
Mar 27, 2020
4.562
4.580
4.436
4.463
27,211,798
-0.24(-5.19%)
Mar 26, 2020
4.589
4.834
4.589
4.707
30,057,000
+0.14(+2.97%)
Mar 25, 2020
4.508
4.816
4.454
4.571
29,865,394
+0.06(+1.41%)
Mar 24, 2020
4.345
4.508
4.255
4.508
55,957,668
+0.42(+10.18%)
Mar 23, 2020
3.965
4.164
3.720
4.092
64,303,380
+0.07(+1.80%)
Mar 20, 2020
4.345
4.463
3.988
4.019
64,415,808
-0.32(-7.31%)
Mar 19, 2020
4.227
4.454
4.083
4.336
44,987,968
+0.04(+0.84%)
Mar 18, 2020
4.662
4.734
4.101
4.300
64,553,152
-0.62(-12.52%)
Mar 17, 2020
4.662
4.961
4.427
4.915
49,370,004
+0.32(+6.89%)
Mar 16, 2020
4.743
5.187
4.508
4.599
52,005,324
-0.74(-13.90%)
Mar 13, 2020
5.232
5.341
4.924
5.341
45,359,664
+0.31(+6.12%)
Mar 12, 2020
5.124
5.386
4.780
5.033
44,417,832
-0.44(-8.10%)
Mar 11, 2020
5.540
5.667
5.395
5.477
40,274,604
-0.25(-4.42%)
Mar 10, 2020
5.576
5.739
5.395
5.730
45,420,472
+0.26(+4.80%)
Mar 09, 2020
5.576
5.667
5.404
5.468
45,453,796
-0.36(-6.21%)
Mar 06, 2020
5.757
5.929
5.730
5.830
37,517,412
-0.18(-3.01%)
Mar 05, 2020
5.866
6.047
5.848
6.011
42,220,804
-0.01(-0.15%)
Mar 04, 2020
5.947
6.029
5.938
6.020
27,885,928
+0.15(+2.62%)
Mar 03, 2020
5.866
6.065
5.802
5.866
41,613,448
-0.06(-1.07%)
Mar 02, 2020
5.685
5.929
5.667
5.929
41,904,672
+0.19(+3.31%)
Feb 28, 2020
5.703
5.821
5.612
5.739
61,105,140
-0.11(-1.86%)
Feb 27, 2020
6.065
6.110
5.839
5.848
60,402,956
-0.30(-4.86%)
Feb 26, 2020
6.337
6.373
6.137
6.146
44,607,568
-0.17(-2.72%)
Feb 25, 2020
6.409
6.436
6.291
6.318
40,074,136
-0.05(-0.85%)
Feb 24, 2020
6.481
6.536
6.373
6.373
34,676,712
-0.18(-2.76%)
Feb 21, 2020
6.635
6.644
6.545
6.554
18,660,112
-0.09(-1.36%)
Feb 20, 2020
6.590
6.699
6.563
6.644
19,429,492
+0.08(+1.24%)
Feb 19, 2020
6.536
6.617
6.527
6.563
22,519,892
+0.01(+0.14%)
Feb 18, 2020
6.509
6.554
6.500
6.554
15,048,773
+0.03(+0.42%)
Feb 14, 2020
6.545
6.563
6.518
6.527
13,556,188
-0.02(-0.28%)
Feb 13, 2020
6.527
6.554
6.518
6.545
11,676,826
+0.04(+0.56%)
Feb 12, 2020
6.490
6.545
6.490
6.509
16,143,244
+0.03(+0.42%)
Feb 11, 2020
6.518
6.536
6.481
6.481
18,336,712
-0.02(-0.37%)
Feb 10, 2020
6.442
6.506
6.433
6.506
15,774,479
+0.08(+1.27%)
Feb 07, 2020
6.451
6.469
6.406
6.424
17,027,252
-0.07(-1.11%)
Feb 06, 2020
6.487
6.551
6.469
6.497
14,817,122
+0.02(+0.28%)
Feb 05, 2020
6.551
6.587
6.478
6.478
21,076,336
-0.04(-0.55%)
Feb 04, 2020
6.524
6.596
6.451
6.515
22,961,566
+0.04(+0.56%)
Feb 03, 2020
6.415
6.506
6.397
6.478
25,716,924
+0.09(+1.41%)
Jan 31, 2020
6.469
6.524
6.370
6.388
20,403,262
-0.11(-1.67%)
Jan 30, 2020
6.370
6.497
6.343
6.497
24,231,756
+0.10(+1.55%)
Jan 29, 2020
6.433
6.442
6.370
6.397
17,603,246
-0.05(-0.70%)
Jan 28, 2020
6.442
6.469
6.415
6.442
21,562,700
+0.02(+0.28%)
Jan 27, 2020
6.379
6.451
6.343
6.424
20,856,628
+0.00(+0.00%)
Jan 24, 2020
6.460
6.487
6.370
6.424
20,077,990
-0.05(-0.70%)
Jan 23, 2020
6.478
6.487
6.397
6.469
20,206,062
-0.04(-0.56%)
Jan 22, 2020
6.469
6.515
6.433
6.506
32,090,666
+0.05(+0.70%)
Jan 21, 2020
6.460
6.487
6.433
6.460
14,287,039
-0.02(-0.28%)
Jan 17, 2020
6.515
6.533
6.469
6.478
15,594,904
-0.03(-0.42%)
Jan 16, 2020
6.497
6.515
6.451
6.506
15,003,660
+0.03(+0.42%)
Jan 15, 2020
6.433
6.506
6.415
6.478
23,182,426
+0.05(+0.84%)
Jan 14, 2020
6.343
6.451
6.307
6.424
22,963,612
+0.05(+0.85%)
Jan 13, 2020
6.325
6.370
6.289
6.370
17,535,522
+0.05(+0.71%)
Jan 10, 2020
6.379
6.379
6.307
6.325
19,250,256
-0.05(-0.71%)
Jan 09, 2020
6.379
6.451
6.352
6.370
19,000,316
-0.01(-0.14%)
Jan 08, 2020
6.379
6.433
6.343
6.379
22,987,264
-0.01(-0.14%)
Jan 07, 2020
6.397
6.469
6.370
6.388
22,755,300
-0.05(-0.70%)
Jan 06, 2020
6.370
6.451
6.352
6.433
20,982,316
+0.03(+0.42%)
Jan 03, 2020
6.370
6.451
6.334
6.406
27,206,084
-0.04(-0.56%)
Jan 02, 2020
6.442
6.497
6.415
6.442
17,690,590
-0.02(-0.28%)
Dec 31, 2019
6.406
6.469
6.397
6.460
13,348,214
+0.05(+0.85%)
Dec 30, 2019
6.451
6.469
6.388
6.406
13,383,991
-0.04(-0.63%)
Dec 27, 2019
6.478
6.506
6.433
6.447
10,144,302
-0.02(-0.35%)
Dec 26, 2019
6.469
6.478
6.451
6.469
10,262,138
+0.02(+0.28%)
Dec 24, 2019
6.433
6.460
6.424
6.451
5,842,721
+0.05(+0.71%)
Dec 23, 2019
6.469
6.487
6.388
6.406
15,525,000
-0.08(-1.25%)
Dec 20, 2019
6.406
6.487
6.397
6.487
39,683,624
+0.09(+1.41%)
Dec 19, 2019
6.361
6.406
6.361
6.397
19,558,016
+0.04(+0.57%)
Dec 18, 2019
6.307
6.370
6.298
6.361
24,390,202
+0.05(+0.72%)
Dec 17, 2019
6.289
6.316
6.235
6.316
17,371,030
+0.02(+0.29%)
Dec 16, 2019
6.262
6.298
6.225
6.298
16,025,780
+0.05(+0.72%)
Dec 13, 2019
6.225
6.289
6.189
6.253
25,050,812
+0.03(+0.44%)
Dec 12, 2019
6.207
6.262
6.180
6.225
20,785,934
+0.02(+0.29%)
Dec 11, 2019
6.235
6.244
6.180
6.207
16,020,741
-0.02(-0.29%)
Dec 10, 2019
6.207
6.271
6.180
6.225
16,183,477
+0.02(+0.29%)
Dec 09, 2019
6.171
6.216
6.162
6.207
10,951,879
+0.04(+0.59%)
Dec 06, 2019
6.244
6.253
6.171
6.171
19,399,446
-0.03(-0.44%)
Dec 05, 2019
6.225
6.225
6.162
6.198
21,608,166
-0.01(-0.15%)
Dec 04, 2019
6.144
6.207
6.117
6.207
21,246,134
+0.08(+1.33%)
Dec 03, 2019
6.244
6.253
6.054
6.126
35,173,920
-0.10(-1.60%)
Dec 02, 2019
6.298
6.307
6.216
6.225
31,703,660
-0.08(-1.29%)
Nov 29, 2019
6.289
6.325
6.216
6.307
12,386,233
+0.05(+0.72%)
Nov 27, 2019
6.216
6.280
6.216
6.262
22,803,014
+0.04(+0.58%)
Nov 26, 2019
6.198
6.235
6.162
6.225
27,442,164
+0.04(+0.58%)
Nov 25, 2019
6.171
6.216
6.117
6.189
25,037,100
+0.04(+0.66%)
Nov 22, 2019
6.280
6.325
6.144
6.149
66,913,832
-0.14(-2.23%)
Nov 21, 2019
6.271
6.298
6.180
6.289
26,830,826
+0.05(+0.87%)
Nov 20, 2019
6.262
6.298
6.180
6.235
14,918,203
-0.06(-1.00%)
Nov 19, 2019
6.289
6.316
6.244
6.298
16,029,448
+0.02(+0.29%)
Nov 18, 2019
6.253
6.298
6.244
6.280
16,563,062
+0.03(+0.43%)
Nov 15, 2019
6.316
6.325
6.244
6.253
18,088,730
-0.05(-0.86%)
Nov 14, 2019
6.225
6.316
6.216
6.307
20,952,816
+0.07(+1.16%)
Nov 13, 2019
6.253
6.307
6.216
6.235
25,684,258
-0.03(-0.43%)
Nov 12, 2019
6.280
6.307
6.235
6.262
19,766,676
-0.03(-0.43%)
Nov 11, 2019
6.162
6.316
6.144
6.289
15,543,596
+0.10(+1.61%)
Nov 08, 2019
6.144
6.216
6.117
6.189
16,809,444
+0.05(+0.74%)
Nov 07, 2019
6.135
6.198
6.126
6.144
18,918,074
+0.03(+0.49%)
Nov 06, 2019
6.159
6.177
6.096
6.114
18,536,228
-0.05(-0.73%)
Nov 05, 2019
6.114
6.204
6.087
6.159
18,040,542
+0.05(+0.89%)
Nov 04, 2019
6.177
6.186
6.087
6.105
18,722,286
-0.05(-0.73%)
Nov 01, 2019
6.078
6.164
6.060
6.150
33,201,530
+0.09(+1.49%)
Oct 31, 2019
5.844
6.087
5.844
6.060
42,528,136
+0.23(+3.86%)
Oct 30, 2019
5.771
5.835
5.672
5.835
22,161,842
+0.09(+1.57%)
Oct 29, 2019
5.807
5.835
5.726
5.744
22,111,014
-0.08(-1.39%)
Oct 28, 2019
5.816
5.853
5.807
5.825
13,104,486
+0.02(+0.31%)
Oct 25, 2019
5.807
5.862
5.771
5.807
19,190,538
-0.02(-0.31%)
Oct 24, 2019
5.780
5.835
5.699
5.825
26,466,132
+0.01(+0.15%)
Oct 23, 2019
5.780
5.835
5.771
5.816
14,004,510
+0.05(+0.78%)
Oct 22, 2019
5.789
5.798
5.753
5.771
18,047,194
-0.02(-0.31%)
Oct 21, 2019
5.807
5.853
5.744
5.789
15,851,802
-0.01(-0.16%)
Oct 18, 2019
5.862
5.862
5.780
5.798
14,976,307
-0.05(-0.77%)
Oct 17, 2019
5.835
5.862
5.771
5.844
16,874,788
+0.05(+0.78%)
Oct 16, 2019
5.780
5.844
5.744
5.798
18,163,396
+0.00(+0.00%)
Oct 15, 2019
5.717
5.835
5.717
5.798
19,791,136
+0.09(+1.58%)
Oct 14, 2019
5.690
5.735
5.636
5.708
11,993,266
+0.02(+0.32%)
Oct 11, 2019
5.690
5.749
5.681
5.690
15,538,751
+0.05(+0.96%)
Oct 10, 2019
5.618
5.690
5.609
5.636
15,387,321
+0.02(+0.32%)
Oct 09, 2019
5.645
5.663
5.582
5.618
12,626,006
-0.01(-0.16%)
Oct 08, 2019
5.690
5.699
5.618
5.627
19,408,614
-0.08(-1.42%)
Oct 07, 2019
5.735
5.780
5.690
5.708
16,666,252
-0.05(-0.78%)
Oct 04, 2019
5.726
5.816
5.726
5.753
16,331,740
+0.03(+0.47%)
Oct 03, 2019
5.618
5.744
5.573
5.726
24,378,794
+0.11(+1.93%)
Oct 02, 2019
5.573
5.645
5.555
5.618
19,774,894
+0.02(+0.32%)
Oct 01, 2019
5.663
5.717
5.564
5.600
16,802,914
-0.05(-0.80%)
Sep 30, 2019
5.636
5.654
5.609
5.645
14,135,574
+0.05(+0.89%)
Sep 27, 2019
5.672
5.690
5.564
5.596
16,017,583
-0.05(-0.88%)
Sep 26, 2019
5.681
5.708
5.609
5.645
11,656,128
-0.06(-1.11%)
Sep 25, 2019
5.618
5.717
5.618
5.708
14,208,897
+0.09(+1.60%)
Sep 24, 2019
5.735
5.744
5.609
5.618
20,736,316
-0.09(-1.58%)
Sep 23, 2019
5.672
5.708
5.663
5.708
15,094,068
+0.06(+1.12%)
Sep 20, 2019
5.735
5.744
5.618
5.645
49,862,840
-0.07(-1.26%)
Sep 19, 2019
5.753
5.762
5.708
5.717
17,458,954
-0.05(-0.78%)
Sep 18, 2019
5.835
5.835
5.699
5.762
24,595,898
-0.07(-1.24%)
Sep 17, 2019
5.726
5.853
5.699
5.835
23,442,850
+0.09(+1.57%)
Sep 16, 2019
5.726
5.753
5.690
5.744
17,899,598
-0.02(-0.31%)
Sep 13, 2019
5.835
5.844
5.726
5.762
17,309,364
-0.05(-0.93%)
Sep 12, 2019
5.862
5.871
5.744
5.816
20,741,954
-0.04(-0.62%)
Sep 11, 2019
5.762
5.862
5.744
5.853
27,590,816
+0.12(+2.04%)
Sep 10, 2019
5.654
5.735
5.645
5.735
17,450,278
+0.06(+1.11%)
Sep 09, 2019
5.645
5.690
5.591
5.672
22,372,408
+0.04(+0.64%)
Sep 06, 2019
5.663
5.690
5.623
5.636
26,270,220
-0.03(-0.48%)
Sep 05, 2019
5.636
5.690
5.609
5.663
20,314,594
+0.06(+1.13%)
Sep 04, 2019
5.609
5.627
5.582
5.600
21,662,084
+0.05(+0.81%)
Sep 03, 2019
5.528
5.573
5.501
5.555
15,956,873
-0.01(-0.16%)
Aug 30, 2019
5.618
5.627
5.555
5.564
13,522,733
-0.04(-0.64%)
Aug 29, 2019
5.564
5.627
5.555
5.600
21,740,740
+0.07(+1.31%)
Aug 28, 2019
5.438
5.564
5.438
5.528
19,472,168
+0.06(+1.16%)
Aug 27, 2019
5.501
5.528
5.429
5.465
22,047,758
-0.02(-0.33%)
Aug 26, 2019
5.456
5.483
5.429
5.483
14,858,505
+0.08(+1.50%)
Aug 23, 2019
5.537
5.573
5.375
5.402
22,504,880
-0.15(-2.76%)
Aug 22, 2019
5.555
5.591
5.510
5.555
12,352,048
+0.00(+0.00%)
Aug 21, 2019
5.519
5.591
5.510
5.555
10,744,784
+0.06(+1.15%)
Aug 20, 2019
5.564
5.591
5.483
5.492
18,274,150
-0.08(-1.46%)
Aug 19, 2019
5.537
5.609
5.519
5.573
21,963,388
+0.09(+1.64%)
Aug 16, 2019
5.438
5.546
5.420
5.483
14,975,974
+0.10(+1.84%)
Aug 15, 2019
5.438
5.456
5.375
5.384
19,435,038
-0.03(-0.50%)
Aug 14, 2019
5.429
5.438
5.384
5.411
25,692,530
-0.07(-1.32%)
Aug 13, 2019
5.447
5.546
5.420
5.483
17,453,340
+0.04(+0.66%)
Aug 12, 2019
5.483
5.510
5.447
5.447
14,665,204
-0.07(-1.31%)
Aug 09, 2019
5.528
5.564
5.474
5.519
19,327,934
-0.05(-0.81%)
Aug 08, 2019
5.528
5.582
5.519
5.564
20,651,432
+0.07(+1.18%)
Aug 07, 2019
5.436
5.517
5.346
5.499
23,251,288
+0.02(+0.33%)
Aug 06, 2019
5.481
5.526
5.436
5.481
20,516,998
+0.04(+0.66%)
Aug 05, 2019
5.643
5.652
5.382
5.445
40,896,244
-0.26(-4.57%)
Aug 02, 2019
5.625
5.733
5.616
5.706
26,333,236
+0.06(+1.12%)
Aug 01, 2019
5.652
5.742
5.634
5.643
30,799,276
+0.01(+0.16%)
Jul 31, 2019
5.544
5.688
5.544
5.634
31,588,518
+0.07(+1.29%)
Jul 30, 2019
5.544
5.625
5.499
5.562
33,347,032
+0.02(+0.32%)
Jul 29, 2019
5.598
5.616
5.490
5.544
37,954,748
-0.05(-0.96%)
Jul 26, 2019
5.544
5.607
5.526
5.598
21,826,862
+0.07(+1.30%)
Jul 25, 2019
5.481
5.607
5.472
5.526
36,857,008
+0.04(+0.66%)
Jul 24, 2019
5.427
5.490
5.427
5.490
15,908,766
+0.05(+0.99%)
Jul 23, 2019
5.481
5.499
5.409
5.436
17,900,978
-0.04(-0.66%)
Jul 22, 2019
5.454
5.508
5.454
5.472
22,373,192
+0.02(+0.33%)
Jul 19, 2019
5.436
5.490
5.409
5.454
17,788,938
+0.02(+0.33%)
Jul 18, 2019
5.409
5.463
5.400
5.436
20,142,056
+0.00(+0.00%)
Jul 17, 2019
5.445
5.463
5.382
5.436
16,149,120
-0.01(-0.17%)
Jul 16, 2019
5.427
5.481
5.418
5.445
20,410,734
+0.01(+0.17%)
Jul 15, 2019
5.454
5.463
5.373
5.436
25,634,936
-0.03(-0.49%)
Jul 12, 2019
5.463
5.490
5.431
5.463
25,508,784
+0.04(+0.66%)
Jul 11, 2019
5.427
5.463
5.382
5.427
21,054,136
+0.00(+0.00%)
Jul 10, 2019
5.391
5.427
5.328
5.427
29,765,132
+0.06(+1.17%)
Jul 09, 2019
5.301
5.391
5.301
5.364
31,322,578
+0.03(+0.51%)
Jul 08, 2019
5.292
5.364
5.292
5.337
22,813,998
+0.02(+0.34%)
Jul 05, 2019
5.283
5.346
5.247
5.319
23,547,322
+0.03(+0.51%)
Jul 03, 2019
5.256
5.301
5.238
5.292
13,119,451
+0.04(+0.86%)
Jul 02, 2019
5.121
5.265
5.121
5.247
31,734,260
+0.11(+2.10%)
Jul 01, 2019
5.067
5.139
5.049
5.139
21,700,430
+0.12(+2.33%)
Jun 28, 2019
4.995
5.067
4.986
5.022
35,998,768
+0.01(+0.18%)
Jun 27, 2019
5.004
5.049
4.959
5.013
21,032,148
+0.04(+0.72%)
Jun 26, 2019
5.004
5.049
4.959
4.977
21,632,176
-0.01(-0.18%)
Jun 25, 2019
5.022
5.040
4.950
4.986
28,106,286
-0.04(-0.72%)
Jun 24, 2019
5.058
5.067
4.968
5.022
25,305,466
-0.02(-0.36%)
Jun 21, 2019
5.139
5.166
5.031
5.040
55,955,836
-0.13(-2.44%)
Jun 20, 2019
5.139
5.184
5.103
5.166
20,514,256
+0.05(+1.06%)
Jun 19, 2019
5.148
5.175
5.049
5.112
21,666,684
-0.02(-0.35%)
Jun 18, 2019
5.121
5.202
5.103
5.130
28,783,952
+0.06(+1.24%)
Jun 17, 2019
4.995
5.148
4.959
5.067
30,276,518
+0.06(+1.26%)
Jun 14, 2019
5.013
5.040
4.977
5.004
20,218,626
-0.02(-0.36%)
Jun 13, 2019
4.977
5.049
4.941
5.022
24,162,414
+0.07(+1.45%)
Jun 12, 2019
4.941
4.977
4.923
4.950
17,211,244
+0.01(+0.18%)
Jun 11, 2019
4.923
4.986
4.896
4.941
28,863,062
+0.05(+1.10%)
Jun 10, 2019
4.842
4.941
4.824
4.887
36,619,200
+0.11(+2.26%)
Jun 07, 2019
4.797
4.833
4.752
4.779
22,556,092
+0.00(+0.00%)
Jun 06, 2019
4.761
4.797
4.725
4.779
23,658,342
+0.04(+0.76%)
Jun 05, 2019
4.896
4.896
4.743
4.743
27,093,576
-0.11(-2.23%)
Jun 04, 2019
4.779
4.860
4.779
4.851
30,694,676
+0.11(+2.28%)
Jun 03, 2019
4.779
4.797
4.707
4.743
25,021,314
-0.04(-0.75%)
May 31, 2019
4.797
4.797
4.716
4.779
33,312,854
-0.05(-1.12%)
May 30, 2019
4.815
4.887
4.815
4.833
26,590,656
+0.03(+0.56%)
May 29, 2019
4.797
4.842
4.752
4.806
31,437,336
-0.01(-0.19%)
May 28, 2019
4.869
4.914
4.797
4.815
44,978,436
-0.05(-1.11%)
May 24, 2019
4.914
4.968
4.842
4.869
26,621,350
+0.02(+0.37%)
May 23, 2019
4.977
4.995
4.797
4.851
39,091,700
-0.15(-3.06%)
May 22, 2019
5.058
5.085
5.004
5.004
19,166,510
-0.07(-1.42%)
May 21, 2019
5.049
5.121
5.040
5.076
18,331,374
+0.05(+1.08%)
May 20, 2019
5.058
5.103
5.013
5.022
22,873,734
-0.07(-1.41%)
May 17, 2019
5.067
5.139
5.058
5.094
23,082,430
+0.01(+0.18%)
May 16, 2019
5.040
5.139
5.040
5.085
19,084,584
+0.04(+0.71%)
May 15, 2019
5.058
5.094
5.031
5.049
26,255,054
-0.02(-0.36%)
May 14, 2019
5.031
5.166
5.013
5.067
32,552,950
+0.05(+1.08%)
May 13, 2019
5.094
5.121
5.013
5.013
28,685,612
-0.15(-2.96%)
May 10, 2019
5.130
5.193
5.067
5.166
23,199,874
+0.03(+0.53%)
May 09, 2019
5.121
5.166
5.067
5.139
26,473,060
-0.02(-0.31%)
May 08, 2019
5.119
5.191
5.101
5.155
27,587,638
+0.02(+0.35%)
May 07, 2019
5.200
5.218
5.092
5.137
38,727,708
-0.11(-2.05%)
May 06, 2019
5.200
5.263
5.191
5.245
25,991,806
-0.04(-0.68%)
May 03, 2019
5.218
5.299
5.209
5.281
29,915,212
+0.10(+1.91%)
May 02, 2019
5.290
5.299
5.137
5.182
41,669,128
-0.10(-1.87%)
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
.