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
Standard Financial
(NQ:
STND
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
25.58
25.66
25.45
25.45
9,594
+0.02(+0.07%)
Apr 29, 2019
25.46
25.56
25.37
25.43
5,739
-0.14(-0.56%)
Apr 26, 2019
25.55
25.58
25.40
25.58
7,092
+0.21(+0.83%)
Apr 25, 2019
25.37
25.42
25.37
25.37
2,871
-0.06(-0.22%)
Apr 24, 2019
25.43
25.46
25.42
25.42
3,386
-0.04(-0.16%)
Apr 23, 2019
25.51
25.51
25.46
25.46
905
-0.10(-0.38%)
Apr 22, 2019
25.60
25.64
25.54
25.56
3,951
-0.04(-0.15%)
Apr 18, 2019
25.52
25.96
25.49
25.60
3,868
+0.08(+0.33%)
Apr 17, 2019
25.59
25.92
25.44
25.52
43,824
+0.04(+0.16%)
Apr 16, 2019
25.54
25.59
25.46
25.47
1,552
+0.00(+0.02%)
Apr 15, 2019
25.95
25.96
25.47
25.47
2,635
-0.40(-1.55%)
Apr 12, 2019
25.92
25.99
25.73
25.87
6,340
+0.20(+0.76%)
Apr 11, 2019
25.73
25.77
25.47
25.67
7,659
-0.11(-0.43%)
Apr 10, 2019
25.69
26.02
25.59
25.79
7,533
+0.09(+0.36%)
Apr 09, 2019
25.82
25.82
25.69
25.69
614
+0.00(+0.00%)
Apr 08, 2019
26.15
26.15
25.69
25.69
4,972
-0.15(-0.58%)
Apr 05, 2019
26.06
26.19
25.84
25.84
7,415
-0.02(-0.09%)
Apr 04, 2019
25.96
25.96
25.86
25.86
3,852
-0.10(-0.38%)
Apr 03, 2019
26.05
26.05
25.73
25.96
7,477
+0.25(+0.98%)
Apr 02, 2019
26.05
26.05
25.24
25.71
11,489
+0.05(+0.20%)
Apr 01, 2019
25.66
25.66
25.66
25.66
493
+0.56(+2.25%)
Mar 29, 2019
25.81
25.81
25.10
25.10
6,555
-0.49(-1.93%)
Mar 28, 2019
25.34
25.92
25.34
25.59
23,055
-0.31(-1.19%)
Mar 27, 2019
26.31
26.31
25.90
25.90
3,793
-0.49(-1.87%)
Mar 26, 2019
26.39
26.39
26.39
26.39
490
-0.07(-0.25%)
Mar 25, 2019
26.32
26.46
26.32
26.46
483
-0.28(-1.04%)
Mar 22, 2019
26.54
26.73
26.30
26.73
2,256
+0.20(+0.74%)
Mar 21, 2019
26.71
26.83
26.54
26.54
8,180
-0.63(-2.33%)
Mar 20, 2019
27.17
27.17
27.17
138
+0.00(+0.00%)
Mar 19, 2019
27.17
27.17
27.17
27.17
1,610
-0.09(-0.34%)
Mar 18, 2019
27.26
27.26
27.26
27.26
1,550
+0.19(+0.69%)
Mar 15, 2019
27.08
27.22
26.88
27.08
4,406
+0.00(+0.00%)
Mar 14, 2019
27.31
27.36
26.86
27.08
18,242
+0.18(+0.66%)
Mar 13, 2019
27.10
27.10
26.55
26.90
3,808
+0.15(+0.56%)
Mar 12, 2019
27.10
27.10
26.75
26.75
981
-0.34(-1.24%)
Mar 11, 2019
27.09
27.09
27.09
27.09
249
-0.01(-0.03%)
Mar 08, 2019
27.29
27.29
26.99
27.10
1,826
-0.26(-0.95%)
Mar 07, 2019
27.05
27.36
26.99
27.36
7,066
+0.24(+0.89%)
Mar 06, 2019
26.99
27.16
26.99
27.12
1,584
-0.10(-0.38%)
Mar 05, 2019
26.91
27.22
26.91
27.22
3,550
-0.49(-1.78%)
Mar 04, 2019
27.78
27.78
27.71
27.71
1,337
-0.09(-0.33%)
Mar 01, 2019
27.86
27.87
27.35
27.80
4,513
-0.09(-0.33%)
Feb 28, 2019
26.90
27.90
26.82
27.90
7,671
-0.02(-0.07%)
Feb 27, 2019
27.78
27.92
27.72
27.92
733
+0.27(+0.98%)
Feb 26, 2019
27.69
27.92
27.65
27.65
1,111
-0.22(-0.80%)
Feb 25, 2019
27.86
27.87
27.86
27.87
600
+0.05(+0.17%)
Feb 22, 2019
27.92
27.92
27.80
27.82
3,653
-0.07(-0.27%)
Feb 21, 2019
27.92
27.92
27.59
27.90
1,013
+0.24(+0.87%)
Feb 20, 2019
27.92
27.92
27.66
27.66
1,607
-0.05(-0.17%)
Feb 19, 2019
27.92
27.92
27.70
27.70
1,042
-0.03(-0.10%)
Feb 15, 2019
28.29
28.37
27.73
27.73
5,803
-0.13(-0.47%)
Feb 14, 2019
27.92
28.52
27.86
27.86
12,853
-0.06(-0.20%)
Feb 13, 2019
27.92
28.30
27.92
27.92
3,855
-0.11(-0.40%)
Feb 12, 2019
28.03
28.03
28.03
26
+0.00(+0.00%)
Feb 11, 2019
27.97
28.38
27.92
28.03
3,844
-0.34(-1.21%)
Feb 08, 2019
28.38
28.38
28.33
28.37
7,307
+0.48(+1.74%)
Feb 07, 2019
27.85
28.85
27.82
27.89
12,499
+0.06(+0.20%)
Feb 06, 2019
27.83
27.83
27.83
27.83
112
-0.06(-0.20%)
Feb 05, 2019
28.37
28.38
27.89
27.89
1,073
-0.87(-3.01%)
Feb 04, 2019
28.20
28.85
28.20
28.75
1,417
+0.55(+1.95%)
Feb 01, 2019
28.20
29.26
28.20
28.20
644
-0.98(-3.35%)
Jan 31, 2019
29.74
29.74
28.73
29.18
1,838
-0.60(-2.00%)
Jan 30, 2019
28.66
29.78
28.30
29.78
1,656
+1.35(+4.73%)
Jan 29, 2019
29.57
29.79
28.43
28.43
1,879
-1.32(-4.43%)
Jan 28, 2019
29.76
29.86
29.57
29.75
4,085
+0.14(+0.47%)
Jan 25, 2019
29.57
29.93
29.07
29.61
6,818
+0.04(+0.14%)
Jan 24, 2019
29.93
29.93
29.57
29.57
1,348
-0.36(-1.20%)
Jan 23, 2019
29.71
30.37
29.67
29.93
5,283
+0.77(+2.63%)
Jan 22, 2019
29.14
29.75
29.07
29.16
4,366
-0.84(-2.80%)
Jan 18, 2019
30.37
30.39
29.06
30.00
11,255
+0.06(+0.22%)
Jan 17, 2019
28.67
29.94
28.60
29.94
13,211
+1.29(+4.52%)
Jan 16, 2019
28.64
28.64
28.64
28.64
2,209
+0.00(+0.00%)
Jan 15, 2019
28.47
28.64
28.47
28.64
523
+0.46(+1.64%)
Jan 14, 2019
28.18
28.18
28.05
28.18
1,811
+0.00(+0.00%)
Jan 11, 2019
27.80
28.18
27.72
28.18
7,683
+0.02(+0.07%)
Jan 10, 2019
28.16
28.16
28.16
83
+0.00(+0.00%)
Jan 09, 2019
28.03
28.18
28.03
28.16
2,930
-0.12(-0.42%)
Jan 08, 2019
27.44
28.46
27.44
28.28
10,086
+0.59(+2.14%)
Jan 07, 2019
27.69
27.69
27.68
27.69
1,241
-0.03(-0.10%)
Jan 04, 2019
27.43
27.91
27.43
27.72
2,272
-0.23(-0.83%)
Jan 03, 2019
28.09
28.09
27.18
27.95
8,519
-0.14(-0.49%)
Jan 02, 2019
27.96
28.09
27.96
28.09
2,007
+0.48(+1.74%)
Dec 31, 2018
27.07
27.71
27.07
27.61
2,056
-0.34(-1.22%)
Dec 28, 2018
27.95
27.95
27.95
27.95
649
+0.00(+0.00%)
Dec 27, 2018
27.95
27.95
27.95
27.95
649
+0.29(+1.04%)
Dec 26, 2018
27.85
27.85
27.14
27.67
3,152
-0.48(-1.71%)
Dec 24, 2018
27.04
28.64
26.87
28.15
7,683
-0.49(-1.71%)
Dec 21, 2018
28.64
28.72
27.35
28.64
108,980
+0.05(+0.16%)
Dec 20, 2018
28.41
28.64
26.57
28.59
43,584
-0.40(-1.37%)
Dec 19, 2018
29.08
29.34
28.00
28.99
28,144
-0.04(-0.13%)
Dec 18, 2018
27.85
29.52
27.85
29.02
32,967
+0.38(+1.32%)
Dec 17, 2018
28.04
28.64
27.06
28.64
26,346
+0.55(+1.97%)
Dec 14, 2018
27.72
28.54
27.30
28.09
3,571
+0.22(+0.80%)
Dec 13, 2018
27.04
28.57
27.03
27.87
5,236
-0.65(-2.27%)
Dec 12, 2018
27.49
28.64
27.03
28.52
3,512
+0.56(+2.02%)
Dec 11, 2018
28.32
28.90
27.31
27.95
4,123
-0.07(-0.26%)
Dec 10, 2018
27.07
28.64
27.04
28.03
5,203
+0.33(+1.20%)
Dec 07, 2018
27.72
27.72
27.63
27.69
1,623
+0.65(+2.39%)
Dec 06, 2018
27.41
28.03
27.05
27.05
6,748
-0.98(-3.50%)
Dec 04, 2018
28.64
28.64
28.03
28.03
1,298
-0.62(-2.16%)
Dec 03, 2018
28.18
28.70
27.14
28.64
6,438
+1.32(+4.84%)
Nov 30, 2018
28.94
29.38
27.32
27.32
5,952
-1.97(-6.72%)
Nov 29, 2018
29.29
29.29
27.94
29.29
3,353
+0.28(+0.96%)
Nov 28, 2018
27.77
29.01
27.75
29.01
3,541
+1.74(+6.37%)
Nov 27, 2018
28.48
28.48
27.28
27.28
2,081
-1.31(-4.59%)
Nov 26, 2018
27.44
28.59
27.44
28.59
2,242
+0.50(+1.78%)
Nov 23, 2018
28.10
28.14
28.09
28.09
974
-0.01(-0.03%)
Nov 21, 2018
28.10
28.10
28.10
0
+1.07(+3.97%)
Nov 20, 2018
26.57
27.03
26.57
27.03
6,270
+0.42(+1.56%)
Nov 19, 2018
27.55
27.55
26.57
26.61
1,074
-0.37(-1.37%)
Nov 16, 2018
26.98
27.18
26.98
26.98
757
-0.02(-0.07%)
Nov 15, 2018
27.45
27.74
27.00
27.00
3,281
-0.40(-1.45%)
Nov 14, 2018
26.99
27.48
26.87
27.40
4,813
-0.51(-1.82%)
Nov 13, 2018
27.93
27.93
27.54
27.91
2,920
+0.59(+2.17%)
Nov 12, 2018
26.57
27.63
26.57
27.31
3,035
+0.73(+2.74%)
Nov 09, 2018
26.58
26.58
26.58
26.58
324
-0.01(-0.03%)
Nov 08, 2018
26.62
26.97
26.59
26.59
1,804
-0.24(-0.90%)
Nov 07, 2018
27.07
27.07
26.83
26.83
425
-0.19(-0.72%)
Nov 06, 2018
27.44
27.47
27.03
27.03
795
+0.22(+0.83%)
Nov 05, 2018
27.10
27.70
26.81
26.81
962
-0.51(-1.86%)
Nov 02, 2018
27.86
28.17
27.18
27.31
2,380
-0.56(-2.01%)
Nov 01, 2018
27.10
27.98
27.10
27.87
6,573
+0.50(+1.83%)
Oct 31, 2018
26.94
27.90
26.94
27.37
1,723
+0.22(+0.81%)
Oct 30, 2018
28.34
28.67
27.15
27.15
2,887
-0.47(-1.72%)
Oct 29, 2018
26.92
27.63
26.92
27.63
2,983
+0.85(+3.16%)
Oct 26, 2018
27.06
27.52
26.78
26.78
1,635
+0.17(+0.62%)
Oct 25, 2018
27.06
27.90
26.62
26.62
5,385
-0.15(-0.57%)
Oct 24, 2018
26.70
26.88
26.63
26.77
2,109
-0.08(-0.31%)
Oct 23, 2018
27.61
27.61
26.85
26.85
440
-0.90(-3.24%)
Oct 22, 2018
27.74
28.09
27.65
27.75
4,357
+0.00(+0.00%)
Oct 19, 2018
28.80
28.81
27.75
27.75
654
+0.21(+0.77%)
Oct 18, 2018
27.52
27.98
27.52
27.54
1,685
+0.09(+0.33%)
Oct 17, 2018
27.68
28.29
27.44
27.45
7,210
-0.49(-1.74%)
Oct 16, 2018
28.03
28.39
27.77
27.93
2,347
-0.50(-1.77%)
Oct 15, 2018
27.98
28.52
27.01
28.44
11,224
+0.65(+2.34%)
Oct 12, 2018
28.43
28.43
27.78
27.79
1,308
-0.36(-1.27%)
Oct 11, 2018
28.07
28.14
27.79
28.14
1,208
+0.06(+0.23%)
Oct 10, 2018
28.80
30.42
28.08
28.08
9,208
+0.00(+0.00%)
Oct 09, 2018
28.67
28.70
28.08
28.08
5,041
-0.63(-2.20%)
Oct 08, 2018
29.00
29.88
28.71
28.71
4,138
+0.28(+0.97%)
Oct 05, 2018
28.45
28.67
28.25
28.44
4,905
-0.37(-1.27%)
Oct 04, 2018
28.90
29.44
28.78
28.80
3,559
-0.07(-0.25%)
Oct 03, 2018
28.54
28.88
28.39
28.88
6,877
+0.18(+0.64%)
Oct 02, 2018
28.69
28.69
28.69
569
+0.00(+0.00%)
Oct 01, 2018
29.34
29.34
28.30
28.69
6,915
+0.17(+0.58%)
Sep 28, 2018
28.35
28.63
28.35
28.53
1,417
+0.06(+0.23%)
Sep 27, 2018
28.40
29.35
28.40
28.46
3,565
+0.04(+0.13%)
Sep 26, 2018
28.23
29.16
28.23
28.43
2,981
-0.12(-0.42%)
Sep 25, 2018
28.37
29.17
28.17
28.55
3,547
-0.27(-0.92%)
Sep 24, 2018
29.05
29.45
28.11
28.81
15,216
+0.38(+1.32%)
Sep 21, 2018
31.75
32.45
28.44
28.44
86,449
-3.31(-10.43%)
Sep 20, 2018
31.19
32.35
30.91
31.75
25,664
-0.20(-0.63%)
Sep 19, 2018
32.33
32.79
31.22
31.95
16,246
-0.29(-0.91%)
Sep 18, 2018
30.73
32.33
30.73
32.24
17,535
+0.75(+2.39%)
Sep 17, 2018
30.18
32.11
29.78
31.49
24,877
+1.48(+4.92%)
Sep 14, 2018
30.45
31.05
29.19
30.01
14,390
-1.17(-3.76%)
Sep 13, 2018
30.28
31.54
28.89
31.19
14,878
-0.46(-1.45%)
Sep 12, 2018
30.03
31.65
29.81
31.65
15,289
+1.55(+5.15%)
Sep 11, 2018
29.92
31.19
28.85
30.10
39,882
-1.91(-5.96%)
Sep 10, 2018
28.56
36.19
28.44
32.00
20,630
+3.57(+12.55%)
Sep 07, 2018
28.44
28.44
28.44
28.44
109
-0.14(-0.48%)
Sep 05, 2018
28.57
28.57
28.57
0
+0.41(+1.47%)
Sep 04, 2018
28.35
28.35
27.80
28.16
2,680
-0.17(-0.58%)
Aug 31, 2018
28.33
28.33
28.33
0
-0.25(-0.87%)
Aug 30, 2018
27.95
28.57
27.83
28.57
3,008
+0.00(+0.00%)
Aug 29, 2018
28.57
28.57
28.57
28.57
109
+0.00(+0.00%)
Aug 28, 2018
28.22
28.57
28.19
28.57
2,350
+0.00(+0.00%)
Aug 27, 2018
27.84
28.66
27.83
28.57
4,337
+0.73(+2.64%)
Aug 24, 2018
27.84
27.84
27.84
27.84
1,090
+0.03(+0.10%)
Aug 23, 2018
27.65
27.81
27.65
27.81
230
+0.06(+0.23%)
Aug 22, 2018
27.52
27.75
27.52
27.75
3,205
+0.16(+0.57%)
Aug 21, 2018
27.71
27.71
27.53
27.59
9,328
-0.29(-1.05%)
Aug 20, 2018
27.89
27.89
27.89
27.89
179
+0.00(+0.00%)
Aug 17, 2018
27.89
27.89
27.89
27.89
763
+0.05(+0.16%)
Aug 16, 2018
27.82
27.84
27.69
27.84
475
+0.00(+0.00%)
Aug 15, 2018
27.84
27.84
27.84
27.84
109
+0.30(+1.10%)
Aug 14, 2018
27.49
27.66
27.49
27.54
6,414
-0.05(-0.20%)
Aug 10, 2018
27.59
27.59
27.59
0
+0.00(+0.00%)
Aug 09, 2018
27.57
27.59
27.52
27.59
7,086
-0.06(-0.23%)
Aug 08, 2018
27.79
27.79
27.52
27.66
13,203
-0.18(-0.66%)
Aug 07, 2018
27.84
27.84
27.84
27.84
545
+0.00(+0.00%)
Aug 06, 2018
27.84
27.85
27.61
27.84
12,427
-0.01(-0.03%)
Aug 03, 2018
27.98
27.99
27.85
27.85
11,337
+0.07(+0.27%)
Aug 02, 2018
27.77
27.77
27.77
1
+0.00(+0.00%)
Aug 01, 2018
27.77
27.77
27.77
27.77
283
-0.06(-0.21%)
Jul 31, 2018
27.83
27.83
27.83
27.83
1,282
+0.11(+0.38%)
Jul 30, 2018
27.68
27.73
27.68
27.73
6,588
+0.14(+0.50%)
Jul 27, 2018
27.65
27.65
27.59
27.59
6,149
+0.02(+0.07%)
Jul 25, 2018
27.57
27.57
27.57
0
-0.42(-1.51%)
Jul 24, 2018
27.78
28.04
27.78
28.00
8,291
+0.17(+0.60%)
Jul 16, 2018
27.83
27.83
27.83
91
+0.19(+0.69%)
Jul 10, 2018
27.64
27.64
27.64
1
-0.37(-1.31%)
Jul 09, 2018
27.56
28.00
27.56
28.00
1,326
+0.13(+0.46%)
Jul 06, 2018
27.87
27.87
27.87
27.87
109
+0.39(+1.42%)
Jul 05, 2018
27.48
27.48
27.42
27.48
2,306
-0.00(-0.00%)
Jul 02, 2018
27.48
27.48
27.48
0
-0.07(-0.25%)
Jun 28, 2018
27.55
27.55
27.55
0
-0.12(-0.44%)
Jun 26, 2018
27.67
27.67
27.67
18
+0.04(+0.16%)
Jun 25, 2018
27.63
27.63
27.61
27.63
6,699
-0.15(-0.52%)
Jun 22, 2018
27.65
28.05
27.65
27.77
2,164
-0.42(-1.48%)
Jun 21, 2018
27.77
28.19
27.77
28.19
2,843
+0.65(+2.34%)
Jun 20, 2018
27.55
27.55
27.55
27.55
241
-0.22(-0.79%)
Jun 19, 2018
27.77
27.77
27.77
27.77
219
+0.04(+0.16%)
Jun 18, 2018
27.77
27.77
27.45
27.72
3,549
-0.19(-0.68%)
Jun 15, 2018
27.91
27.91
27.91
27.91
329
+0.12(+0.42%)
Jun 13, 2018
27.79
27.79
27.79
0
+0.28(+1.03%)
Jun 12, 2018
27.37
27.51
27.37
27.51
3,606
-0.02(-0.06%)
Jun 08, 2018
27.53
27.53
27.53
0
-0.61(-2.18%)
Jun 06, 2018
28.14
28.14
28.14
0
+0.32(+1.13%)
Jun 05, 2018
27.80
27.82
27.77
27.82
1,043
-0.41(-1.44%)
Jun 04, 2018
28.23
28.23
28.23
28.23
114
-0.05(-0.16%)
Jun 01, 2018
28.28
28.28
28.28
28.28
4,257
-0.50(-1.75%)
May 31, 2018
28.78
28.78
28.78
28.78
112
+0.50(+1.78%)
May 29, 2018
28.28
28.28
28.28
0
-0.64(-2.20%)
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
.