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 (%)
May 28, 2021
5.667
5.749
5.631
5.676
25,713,564
+0.04(+0.64%)
May 27, 2021
5.495
5.654
5.486
5.640
44,499,668
+0.15(+2.64%)
May 26, 2021
5.476
5.522
5.445
5.495
22,136,412
+0.05(+1.00%)
May 25, 2021
5.585
5.594
5.404
5.440
29,920,770
-0.14(-2.44%)
May 24, 2021
5.495
5.608
5.422
5.576
27,544,970
+0.17(+3.19%)
May 21, 2021
5.404
5.458
5.358
5.404
18,999,104
-0.03(-0.50%)
May 20, 2021
5.258
5.431
5.258
5.431
17,859,068
+0.15(+2.93%)
May 19, 2021
5.286
5.304
5.231
5.277
25,221,140
-0.05(-1.02%)
May 18, 2021
5.349
5.395
5.295
5.331
18,810,982
+0.00(+0.00%)
May 17, 2021
5.358
5.381
5.286
5.331
17,636,326
-0.04(-0.68%)
May 14, 2021
5.322
5.395
5.295
5.367
16,820,036
+0.07(+1.29%)
May 13, 2021
5.258
5.358
5.249
5.299
21,861,016
+0.06(+1.13%)
May 12, 2021
5.286
5.327
5.222
5.240
25,422,176
-0.09(-1.70%)
May 11, 2021
5.449
5.449
5.322
5.331
22,672,894
-0.08(-1.51%)
May 10, 2021
5.486
5.522
5.404
5.413
19,907,644
-0.07(-1.32%)
May 07, 2021
5.449
5.540
5.422
5.486
17,615,572
+0.05(+1.00%)
May 06, 2021
5.467
5.495
5.404
5.431
17,612,322
-0.03(-0.59%)
May 05, 2021
5.445
5.490
5.400
5.463
25,385,372
+0.02(+0.33%)
May 04, 2021
5.490
5.499
5.409
5.445
23,343,404
-0.04(-0.66%)
May 03, 2021
5.572
5.572
5.481
5.481
16,894,008
-0.05(-0.82%)
Apr 30, 2021
5.490
5.572
5.481
5.527
22,925,704
-0.03(-0.49%)
Apr 29, 2021
5.445
5.563
5.445
5.554
29,051,698
+0.05(+0.99%)
Apr 28, 2021
5.617
5.662
5.400
5.499
46,043,908
-0.22(-3.80%)
Apr 27, 2021
5.780
5.816
5.681
5.717
29,313,460
-0.05(-0.79%)
Apr 26, 2021
5.744
5.826
5.726
5.762
15,627,903
-0.02(-0.31%)
Apr 23, 2021
5.717
5.807
5.681
5.780
18,028,198
+0.07(+1.27%)
Apr 22, 2021
5.771
5.807
5.681
5.708
19,070,890
-0.08(-1.41%)
Apr 21, 2021
5.726
5.826
5.699
5.789
27,971,574
+0.07(+1.27%)
Apr 20, 2021
5.681
5.735
5.644
5.717
18,879,488
+0.03(+0.48%)
Apr 19, 2021
5.744
5.744
5.653
5.690
15,371,421
-0.03(-0.48%)
Apr 16, 2021
5.653
5.735
5.644
5.717
16,541,541
+0.06(+1.12%)
Apr 15, 2021
5.717
5.744
5.653
5.653
19,836,268
-0.04(-0.64%)
Apr 14, 2021
5.608
5.726
5.608
5.690
20,576,976
+0.07(+1.29%)
Apr 13, 2021
5.653
5.653
5.581
5.617
17,466,504
-0.03(-0.48%)
Apr 12, 2021
5.708
5.744
5.617
5.644
19,515,978
-0.11(-1.89%)
Apr 09, 2021
5.726
5.780
5.681
5.753
19,994,220
+0.04(+0.63%)
Apr 08, 2021
5.744
5.762
5.681
5.717
14,363,365
-0.02(-0.32%)
Apr 07, 2021
5.753
5.771
5.690
5.735
15,522,982
-0.01(-0.16%)
Apr 06, 2021
5.681
5.744
5.662
5.744
20,582,932
+0.04(+0.63%)
Apr 05, 2021
5.681
5.744
5.662
5.708
19,825,800
+0.03(+0.48%)
Apr 01, 2021
5.545
5.690
5.545
5.681
22,940,494
+0.16(+2.96%)
Mar 31, 2021
5.563
5.617
5.508
5.517
20,366,846
-0.03(-0.49%)
Mar 30, 2021
5.572
5.599
5.517
5.545
17,776,202
-0.03(-0.49%)
Mar 29, 2021
5.608
5.690
5.536
5.572
19,439,368
-0.06(-1.13%)
Mar 26, 2021
5.572
5.690
5.536
5.635
29,680,842
+0.06(+1.14%)
Mar 25, 2021
5.581
5.626
5.527
5.572
16,875,284
+0.04(+0.65%)
Mar 24, 2021
5.653
5.699
5.527
5.536
26,944,426
-0.12(-2.08%)
Mar 23, 2021
5.717
5.816
5.635
5.653
28,692,790
-0.06(-1.11%)
Mar 22, 2021
5.590
5.744
5.508
5.717
31,870,482
+0.21(+3.78%)
Mar 19, 2021
5.508
5.595
5.490
5.508
43,193,328
-0.02(-0.33%)
Mar 18, 2021
5.626
5.672
5.490
5.527
23,772,696
-0.17(-3.02%)
Mar 17, 2021
5.717
5.717
5.581
5.699
30,556,092
-0.04(-0.63%)
Mar 16, 2021
5.690
5.798
5.662
5.735
31,714,036
+0.07(+1.28%)
Mar 15, 2021
5.599
5.699
5.581
5.662
21,579,264
+0.08(+1.46%)
Mar 12, 2021
5.517
5.617
5.508
5.581
22,063,004
+0.02(+0.33%)
Mar 11, 2021
5.481
5.599
5.481
5.563
20,808,476
+0.07(+1.32%)
Mar 10, 2021
5.454
5.554
5.409
5.490
25,210,864
+0.08(+1.51%)
Mar 09, 2021
5.373
5.472
5.327
5.409
30,297,176
+0.05(+1.02%)
Mar 08, 2021
5.327
5.427
5.309
5.354
35,952,732
+0.02(+0.34%)
Mar 05, 2021
5.264
5.363
5.219
5.336
33,144,120
+0.09(+1.73%)
Mar 04, 2021
5.327
5.391
5.219
5.246
28,238,570
-0.09(-1.70%)
Mar 03, 2021
5.409
5.436
5.318
5.336
22,990,742
-0.08(-1.51%)
Mar 02, 2021
5.454
5.472
5.400
5.418
20,022,562
-0.04(-0.66%)
Mar 01, 2021
5.336
5.472
5.291
5.454
22,411,996
+0.15(+2.91%)
Feb 26, 2021
5.309
5.409
5.264
5.300
36,667,992
-0.01(-0.17%)
Feb 25, 2021
5.427
5.472
5.264
5.309
35,017,724
-0.12(-2.17%)
Feb 24, 2021
5.350
5.436
5.327
5.427
28,514,610
+0.04(+0.67%)
Feb 23, 2021
5.463
5.481
5.309
5.391
28,125,742
-0.06(-1.16%)
Feb 22, 2021
5.445
5.517
5.436
5.454
22,669,678
+0.01(+0.17%)
Feb 19, 2021
5.418
5.508
5.418
5.445
20,288,374
-0.01(-0.17%)
Feb 18, 2021
5.445
5.481
5.373
5.454
23,822,638
+0.01(+0.17%)
Feb 17, 2021
5.409
5.499
5.363
5.445
27,234,476
+0.02(+0.33%)
Feb 16, 2021
5.517
5.536
5.391
5.427
24,098,138
-0.09(-1.64%)
Feb 12, 2021
5.527
5.554
5.454
5.517
20,485,284
-0.02(-0.33%)
Feb 11, 2021
5.517
5.545
5.445
5.536
25,423,420
+0.04(+0.66%)
Feb 10, 2021
5.481
5.581
5.454
5.499
33,811,312
+0.01(+0.17%)
Feb 09, 2021
5.499
5.527
5.427
5.490
40,380,304
+0.02(+0.41%)
Feb 08, 2021
5.549
5.595
5.450
5.468
33,212,238
-0.05(-0.90%)
Feb 05, 2021
5.531
5.585
5.495
5.518
32,637,328
-0.01(-0.24%)
Feb 04, 2021
5.558
5.585
5.486
5.531
28,937,204
-0.05(-0.97%)
Feb 03, 2021
5.558
5.676
5.540
5.585
33,303,648
-0.02(-0.32%)
Feb 02, 2021
5.685
5.703
5.405
5.604
46,366,512
-0.05(-0.96%)
Feb 01, 2021
5.739
5.784
5.567
5.658
31,126,342
+0.00(+0.00%)
Jan 29, 2021
5.802
6.110
5.640
5.658
45,835,056
-0.13(-2.19%)
Jan 28, 2021
6.173
6.254
5.766
5.784
74,931,096
-0.42(-6.84%)
Jan 27, 2021
6.119
7.357
6.101
6.209
162,944,800
+0.29(+4.89%)
Jan 26, 2021
5.486
5.956
5.468
5.920
58,728,128
+0.44(+8.09%)
Jan 25, 2021
5.396
5.558
5.387
5.477
37,434,496
+0.08(+1.51%)
Jan 22, 2021
5.387
5.420
5.305
5.396
21,342,344
-0.02(-0.33%)
Jan 21, 2021
5.360
5.459
5.314
5.414
23,094,034
+0.03(+0.50%)
Jan 20, 2021
5.369
5.423
5.287
5.387
27,463,508
+0.01(+0.17%)
Jan 19, 2021
5.269
5.432
5.242
5.378
32,582,772
+0.14(+2.59%)
Jan 15, 2021
5.260
5.305
5.197
5.242
26,096,718
-0.03(-0.51%)
Jan 14, 2021
5.360
5.387
5.260
5.269
31,444,166
-0.05(-1.02%)
Jan 13, 2021
5.296
5.360
5.206
5.323
43,579,552
+0.01(+0.17%)
Jan 12, 2021
5.369
5.414
5.305
5.314
34,931,256
-0.05(-1.01%)
Jan 11, 2021
5.360
5.441
5.323
5.369
39,300,520
+0.03(+0.51%)
Jan 08, 2021
5.775
5.775
5.341
5.341
70,150,072
-0.46(-7.94%)
Jan 07, 2021
5.875
5.884
5.766
5.802
34,171,992
-0.09(-1.53%)
Jan 06, 2021
5.640
5.902
5.631
5.893
41,298,136
+0.25(+4.49%)
Jan 05, 2021
5.531
5.676
5.531
5.640
31,874,456
+0.06(+1.13%)
Jan 04, 2021
5.775
5.775
5.531
5.576
38,952,264
-0.18(-3.14%)
Dec 31, 2020
5.757
5.757
5.757
17,417,084
-0.04(-0.62%)
Dec 30, 2020
5.775
5.866
5.766
5.793
17,417,084
+0.00(+0.00%)
Dec 29, 2020
5.721
5.802
5.703
5.793
19,394,834
+0.06(+1.10%)
Dec 28, 2020
5.694
5.766
5.658
5.730
16,562,508
+0.03(+0.56%)
Dec 24, 2020
5.667
5.712
5.649
5.698
6,159,884
+0.03(+0.56%)
Dec 23, 2020
5.676
5.703
5.649
5.667
20,922,446
+0.00(+0.00%)
Dec 22, 2020
5.676
5.712
5.640
5.667
14,941,911
-0.04(-0.63%)
Dec 21, 2020
5.649
5.721
5.576
5.703
23,651,714
+0.00(+0.00%)
Dec 18, 2020
5.784
5.811
5.667
5.703
43,086,548
-0.06(-1.10%)
Dec 17, 2020
5.784
5.802
5.712
5.766
20,521,618
+0.01(+0.16%)
Dec 16, 2020
5.775
5.793
5.730
5.757
15,238,883
-0.02(-0.31%)
Dec 15, 2020
5.739
5.793
5.694
5.775
12,585,588
+0.05(+0.95%)
Dec 14, 2020
5.830
5.830
5.703
5.721
19,152,212
-0.08(-1.40%)
Dec 11, 2020
5.784
5.830
5.748
5.802
22,032,320
+0.03(+0.47%)
Dec 10, 2020
5.775
5.802
5.712
5.775
27,355,434
-0.02(-0.31%)
Dec 09, 2020
6.028
6.078
5.766
5.793
32,679,632
-0.18(-3.03%)
Dec 08, 2020
5.992
6.037
5.884
5.974
50,924,944
+0.08(+1.38%)
Dec 07, 2020
5.739
5.938
5.721
5.893
24,355,840
+0.16(+2.84%)
Dec 04, 2020
5.802
5.862
5.721
5.730
21,275,626
-0.08(-1.40%)
Dec 03, 2020
5.802
5.857
5.766
5.811
24,086,962
+0.00(+0.00%)
Dec 02, 2020
5.884
5.893
5.802
5.811
19,297,758
-0.08(-1.38%)
Dec 01, 2020
5.884
5.965
5.857
5.893
28,119,414
+0.03(+0.46%)
Nov 30, 2020
5.902
5.911
5.784
5.866
26,939,132
-0.05(-0.92%)
Nov 27, 2020
5.875
5.988
5.875
5.920
12,044,597
+0.07(+1.24%)
Nov 25, 2020
5.911
5.920
5.730
5.848
28,696,852
-0.07(-1.22%)
Nov 24, 2020
5.983
6.019
5.911
5.920
21,308,524
-0.01(-0.15%)
Nov 23, 2020
5.820
5.965
5.811
5.929
24,133,542
+0.13(+2.18%)
Nov 20, 2020
5.766
5.839
5.748
5.802
17,205,698
+0.01(+0.16%)
Nov 19, 2020
5.667
5.820
5.658
5.793
21,794,538
+0.08(+1.42%)
Nov 18, 2020
5.811
5.857
5.703
5.712
22,728,388
-0.08(-1.40%)
Nov 17, 2020
5.676
5.839
5.676
5.793
19,335,266
+0.04(+0.63%)
Nov 16, 2020
5.730
5.775
5.694
5.757
22,461,576
+0.09(+1.59%)
Nov 13, 2020
5.558
5.685
5.549
5.667
22,118,512
+0.14(+2.62%)
Nov 12, 2020
5.558
5.613
5.450
5.522
24,325,932
-0.06(-1.13%)
Nov 11, 2020
5.477
5.658
5.432
5.585
25,116,168
+0.17(+3.17%)
Nov 10, 2020
5.396
5.549
5.387
5.414
35,114,596
-0.05(-0.99%)
Nov 09, 2020
5.649
5.712
5.468
5.468
31,792,898
+0.02(+0.33%)
Nov 06, 2020
5.477
5.513
5.432
5.450
23,716,212
-0.05(-0.99%)
Nov 05, 2020
5.350
5.522
5.341
5.504
26,504,720
+0.19(+3.65%)
Nov 04, 2020
5.301
5.355
5.220
5.310
28,941,932
+0.06(+1.20%)
Nov 03, 2020
5.247
5.328
5.238
5.247
29,703,388
+0.04(+0.69%)
Nov 02, 2020
5.220
5.301
5.175
5.211
24,360,744
+0.05(+0.87%)
Oct 30, 2020
5.202
5.265
5.139
5.166
24,735,546
-0.09(-1.72%)
Oct 29, 2020
5.121
5.301
5.103
5.256
29,805,248
+0.12(+2.28%)
Oct 28, 2020
5.265
5.283
5.130
5.139
26,268,010
-0.19(-3.55%)
Oct 27, 2020
5.274
5.346
5.193
5.328
22,760,050
+0.11(+2.07%)
Oct 26, 2020
5.346
5.391
5.211
5.220
26,653,832
-0.17(-3.18%)
Oct 23, 2020
5.409
5.445
5.319
5.391
24,090,990
-0.01(-0.17%)
Oct 22, 2020
5.418
5.436
5.247
5.400
34,841,576
+0.12(+2.22%)
Oct 21, 2020
5.256
5.337
5.211
5.283
36,046,648
+0.05(+1.03%)
Oct 20, 2020
5.247
5.283
5.193
5.229
22,008,824
+0.06(+1.22%)
Oct 19, 2020
5.265
5.310
5.157
5.166
23,637,382
-0.10(-1.88%)
Oct 16, 2020
5.265
5.292
5.224
5.265
31,584,174
+0.00(+0.00%)
Oct 15, 2020
5.211
5.283
5.175
5.265
32,365,344
+0.00(+0.00%)
Oct 14, 2020
5.310
5.346
5.238
5.265
21,784,526
-0.05(-0.85%)
Oct 13, 2020
5.328
5.391
5.265
5.310
32,509,466
-0.02(-0.34%)
Oct 12, 2020
5.292
5.364
5.274
5.328
30,143,554
+0.06(+1.20%)
Oct 09, 2020
5.382
5.436
5.265
5.265
23,390,866
-0.11(-2.01%)
Oct 08, 2020
5.328
5.391
5.193
5.373
36,945,460
+0.13(+2.41%)
Oct 07, 2020
5.202
5.310
5.184
5.247
36,094,684
+0.23(+4.68%)
Oct 06, 2020
5.049
5.112
4.986
5.013
30,330,180
-0.05(-0.89%)
Oct 05, 2020
5.040
5.103
4.977
5.058
24,292,470
+0.05(+0.90%)
Oct 02, 2020
4.977
5.103
4.959
5.013
35,441,184
-0.08(-1.59%)
Oct 01, 2020
4.868
5.103
4.850
5.094
47,996,708
+0.26(+5.41%)
Sep 30, 2020
4.760
4.904
4.751
4.832
31,139,644
+0.10(+2.10%)
Sep 29, 2020
4.778
4.796
4.679
4.733
19,794,058
-0.04(-0.76%)
Sep 28, 2020
4.688
4.796
4.688
4.769
24,550,360
+0.15(+3.32%)
Sep 25, 2020
4.553
4.670
4.517
4.616
27,783,730
+0.02(+0.39%)
Sep 24, 2020
4.481
4.625
4.463
4.598
28,286,104
+0.07(+1.59%)
Sep 23, 2020
4.643
4.688
4.517
4.526
26,841,716
-0.10(-2.14%)
Sep 22, 2020
4.625
4.688
4.544
4.625
36,948,668
+0.02(+0.39%)
Sep 21, 2020
4.571
4.607
4.508
4.607
33,447,172
-0.05(-0.97%)
Sep 18, 2020
4.778
4.796
4.625
4.652
54,828,956
-0.14(-2.83%)
Sep 17, 2020
4.796
4.841
4.751
4.787
38,067,604
-0.08(-1.67%)
Sep 16, 2020
4.886
4.968
4.841
4.868
45,807,440
+0.04(+0.75%)
Sep 15, 2020
5.040
5.040
4.805
4.832
51,947,812
-0.25(-4.96%)
Sep 14, 2020
4.968
5.112
4.968
5.085
32,445,052
+0.14(+2.92%)
Sep 11, 2020
5.040
5.062
4.913
4.941
28,964,250
-0.09(-1.79%)
Sep 10, 2020
5.130
5.202
4.986
5.031
34,641,620
-0.12(-2.28%)
Sep 09, 2020
5.103
5.175
5.022
5.148
33,034,844
+0.08(+1.60%)
Sep 08, 2020
5.139
5.157
5.040
5.067
35,931,080
-0.09(-1.75%)
Sep 04, 2020
5.229
5.252
5.103
5.157
26,739,422
-0.04(-0.69%)
Sep 03, 2020
5.355
5.400
5.166
5.193
37,654,988
-0.15(-2.87%)
Sep 02, 2020
5.247
5.373
5.238
5.346
39,371,220
+0.09(+1.72%)
Sep 01, 2020
5.256
5.265
5.220
5.256
24,976,960
-0.04(-0.68%)
Aug 31, 2020
5.328
5.337
5.274
5.292
20,854,224
-0.08(-1.51%)
Aug 28, 2020
5.337
5.391
5.319
5.373
19,656,198
+0.05(+1.02%)
Aug 27, 2020
5.274
5.373
5.274
5.319
25,033,982
+0.06(+1.20%)
Aug 26, 2020
5.238
5.292
5.229
5.256
16,963,782
-0.03(-0.51%)
Aug 25, 2020
5.292
5.308
5.206
5.283
19,399,610
+0.01(+0.17%)
Aug 24, 2020
5.247
5.292
5.211
5.274
22,465,722
+0.03(+0.52%)
Aug 21, 2020
5.220
5.247
5.184
5.247
23,534,618
-0.01(-0.17%)
Aug 20, 2020
5.247
5.265
5.202
5.256
20,654,036
-0.04(-0.68%)
Aug 19, 2020
5.382
5.391
5.274
5.292
17,305,776
-0.07(-1.34%)
Aug 18, 2020
5.382
5.418
5.346
5.364
16,170,354
-0.04(-0.67%)
Aug 17, 2020
5.409
5.427
5.337
5.400
23,966,844
+0.01(+0.17%)
Aug 14, 2020
5.418
5.454
5.382
5.391
17,021,742
-0.03(-0.50%)
Aug 13, 2020
5.481
5.518
5.409
5.418
18,371,674
-0.07(-1.31%)
Aug 12, 2020
5.463
5.590
5.454
5.490
23,461,602
+0.04(+0.66%)
Aug 11, 2020
5.427
5.545
5.427
5.454
30,815,994
+0.03(+0.50%)
Aug 10, 2020
5.355
5.427
5.319
5.427
19,213,708
+0.04(+0.67%)
Aug 07, 2020
5.301
5.396
5.301
5.391
20,065,380
+0.05(+1.01%)
Aug 06, 2020
5.319
5.364
5.283
5.337
19,934,652
+0.02(+0.40%)
Aug 05, 2020
5.343
5.370
5.298
5.316
20,001,858
-0.01(-0.17%)
Aug 04, 2020
5.262
5.388
5.253
5.325
23,824,810
+0.04(+0.85%)
Aug 03, 2020
5.280
5.334
5.217
5.280
23,560,686
-0.01(-0.17%)
Jul 31, 2020
5.262
5.334
5.172
5.289
39,120,652
+0.01(+0.17%)
Jul 30, 2020
5.460
5.577
5.235
5.280
58,579,028
-0.04(-0.68%)
Jul 29, 2020
5.370
5.415
5.280
5.316
30,514,036
-0.04(-0.67%)
Jul 28, 2020
5.442
5.451
5.325
5.352
20,796,310
-0.04(-0.67%)
Jul 27, 2020
5.307
5.388
5.253
5.388
22,755,664
+0.08(+1.44%)
Jul 24, 2020
5.307
5.352
5.262
5.312
21,340,772
+0.01(+0.25%)
Jul 23, 2020
5.334
5.370
5.262
5.298
21,519,116
-0.04(-0.84%)
Jul 22, 2020
5.316
5.379
5.271
5.343
22,977,918
+0.06(+1.19%)
Jul 21, 2020
5.271
5.424
5.262
5.280
26,623,532
+0.04(+0.86%)
Jul 20, 2020
5.298
5.325
5.181
5.235
22,286,732
-0.06(-1.19%)
Jul 17, 2020
5.343
5.379
5.298
5.298
25,712,202
-0.05(-1.01%)
Jul 16, 2020
5.352
5.379
5.280
5.352
22,099,352
-0.05(-1.00%)
Jul 15, 2020
5.181
5.415
5.181
5.406
43,454,780
+0.31(+6.18%)
Jul 14, 2020
5.028
5.118
4.956
5.091
32,501,764
+0.06(+1.25%)
Jul 13, 2020
5.118
5.199
5.028
5.028
25,415,530
-0.10(-1.93%)
Jul 10, 2020
5.082
5.145
5.046
5.127
21,090,750
+0.06(+1.24%)
Jul 09, 2020
5.199
5.235
5.028
5.064
21,987,240
-0.11(-2.09%)
Jul 08, 2020
5.199
5.235
5.127
5.172
22,731,002
-0.04(-0.69%)
Jul 07, 2020
5.307
5.316
5.199
5.208
24,772,410
-0.07(-1.36%)
Jul 06, 2020
5.307
5.361
5.262
5.280
24,051,076
+0.03(+0.51%)
Jul 02, 2020
5.379
5.379
5.244
5.253
26,743,528
-0.04(-0.85%)
Jul 01, 2020
5.289
5.361
5.208
5.298
29,073,930
+0.02(+0.34%)
Jun 30, 2020
5.118
5.298
5.082
5.280
41,010,532
+0.15(+2.98%)
Jun 29, 2020
5.010
5.154
4.992
5.127
26,132,202
+0.14(+2.89%)
Jun 26, 2020
5.217
5.226
4.965
4.983
55,435,868
-0.25(-4.81%)
Jun 25, 2020
5.163
5.253
5.091
5.235
30,088,912
+0.04(+0.69%)
Jun 24, 2020
5.298
5.298
5.136
5.199
36,012,756
-0.11(-2.03%)
Jun 23, 2020
5.406
5.460
5.289
5.307
33,263,908
-0.05(-1.01%)
Jun 22, 2020
5.352
5.397
5.280
5.361
26,238,852
+0.00(+0.00%)
Jun 19, 2020
5.505
5.550
5.343
5.361
48,852,152
-0.12(-2.13%)
Jun 18, 2020
5.406
5.478
5.370
5.478
23,859,188
+0.06(+1.16%)
Jun 17, 2020
5.433
5.487
5.397
5.415
20,072,596
-0.01(-0.17%)
Jun 16, 2020
5.559
5.568
5.325
5.424
29,041,884
+0.04(+0.67%)
Jun 15, 2020
5.226
5.415
5.208
5.388
30,099,332
+0.05(+0.93%)
Jun 12, 2020
5.415
5.451
5.217
5.339
37,390,736
+0.08(+1.45%)
Jun 11, 2020
5.442
5.478
5.226
5.262
33,969,772
-0.33(-5.95%)
Jun 10, 2020
5.703
5.712
5.478
5.595
32,114,218
-0.09(-1.58%)
Jun 09, 2020
5.793
5.811
5.667
5.685
26,171,068
-0.17(-2.92%)
Jun 08, 2020
5.910
5.919
5.811
5.856
36,180,700
+0.00(+0.00%)
Jun 05, 2020
6.009
6.054
5.811
5.856
41,603,304
+0.05(+0.93%)
Jun 04, 2020
5.613
5.847
5.586
5.802
63,816,828
+0.18(+3.20%)
Jun 03, 2020
5.433
5.658
5.415
5.622
46,583,724
+0.24(+4.52%)
Jun 02, 2020
5.433
5.442
5.334
5.379
38,100,344
+0.01(+0.17%)
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
.