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
)
3.010
-0.040 (-1.31%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Jun 30, 2016
3.432
3.475
3.414
3.449
50,482,284
+0.03(+0.77%)
Jun 29, 2016
3.379
3.440
3.370
3.423
54,378,768
+0.08(+2.35%)
Jun 28, 2016
3.327
3.362
3.309
3.344
70,735,136
+0.06(+1.86%)
Jun 27, 2016
3.362
3.379
3.266
3.283
107,215,648
-0.10(-3.09%)
Jun 24, 2016
3.397
3.475
3.370
3.388
120,089,248
-0.10(-3.00%)
Jun 23, 2016
3.467
3.501
3.458
3.493
59,049,704
+0.04(+1.14%)
Jun 22, 2016
3.475
3.484
3.432
3.453
56,379,068
-0.02(-0.63%)
Jun 21, 2016
3.467
3.471
3.440
3.475
47,645,056
+0.00(+0.00%)
Jun 20, 2016
3.440
3.484
3.440
3.475
46,121,688
+0.05(+1.53%)
Jun 17, 2016
3.449
3.467
3.414
3.423
64,448,544
-0.02(-0.51%)
Jun 16, 2016
3.405
3.449
3.379
3.440
60,037,184
+0.03(+0.77%)
Jun 15, 2016
3.414
3.458
3.405
3.414
64,676,496
+0.00(+0.00%)
Jun 14, 2016
3.405
3.440
3.388
3.414
39,985,004
+0.01(+0.26%)
Jun 13, 2016
3.414
3.449
3.405
3.405
42,831,228
-0.02(-0.51%)
Jun 10, 2016
3.458
3.475
3.423
3.423
47,884,312
-0.06(-1.63%)
Jun 09, 2016
3.467
3.484
3.449
3.480
25,570,240
+0.01(+0.25%)
Jun 08, 2016
3.484
3.501
3.467
3.471
21,514,884
-0.01(-0.38%)
Jun 07, 2016
3.493
3.506
3.467
3.484
24,659,224
+0.00(+0.00%)
Jun 06, 2016
3.493
3.519
3.484
3.484
24,341,768
-0.01(-0.25%)
Jun 03, 2016
3.501
3.510
3.467
3.493
31,994,794
-0.01(-0.25%)
Jun 02, 2016
3.501
3.528
3.484
3.501
20,179,018
-0.01(-0.25%)
Jun 01, 2016
3.493
3.510
3.467
3.510
46,189,856
+0.00(+0.00%)
May 31, 2016
3.458
3.510
3.458
3.510
39,851,732
+0.05(+1.52%)
May 27, 2016
3.475
3.458
3.458
3.458
25,552,266
-0.02(-0.50%)
May 26, 2016
3.493
3.510
3.458
3.475
28,498,920
-0.02(-0.50%)
May 25, 2016
3.449
3.493
3.449
3.493
42,722,836
+0.03(+1.01%)
May 24, 2016
3.414
3.475
3.414
3.458
40,291,988
+0.04(+1.28%)
May 23, 2016
3.423
3.449
3.414
3.414
26,717,528
-0.03(-0.76%)
May 20, 2016
3.414
3.449
3.405
3.440
46,956,652
+0.03(+0.77%)
May 19, 2016
3.379
3.423
3.370
3.414
36,345,788
+0.02(+0.51%)
May 18, 2016
3.397
3.405
3.362
3.397
22,038,334
+0.00(+0.00%)
May 17, 2016
3.414
3.427
3.388
3.397
33,305,694
-0.02(-0.51%)
May 16, 2016
3.405
3.432
3.388
3.414
26,815,276
+0.02(+0.51%)
May 13, 2016
3.414
3.449
3.397
3.397
27,136,964
-0.02(-0.51%)
May 12, 2016
3.440
3.449
3.405
3.414
27,411,644
-0.02(-0.51%)
May 11, 2016
3.458
3.475
3.432
3.432
15,492,261
-0.04(-1.26%)
May 10, 2016
3.432
3.475
3.414
3.475
28,158,622
+0.04(+1.27%)
May 09, 2016
3.423
3.449
3.414
3.432
24,864,958
+0.00(+0.00%)
May 06, 2016
3.370
3.440
3.370
3.432
32,383,084
+0.04(+1.29%)
May 05, 2016
3.397
3.432
3.388
3.388
21,841,600
+0.00(+0.00%)
May 04, 2016
3.440
3.449
3.379
3.388
51,854,632
-0.06(-1.77%)
May 03, 2016
3.467
3.484
3.423
3.449
39,296,004
-0.02(-0.50%)
May 02, 2016
3.467
3.484
3.432
3.467
33,280,994
+0.02(+0.51%)
Apr 29, 2016
3.414
3.458
3.397
3.449
44,927,812
+0.03(+0.77%)
Apr 28, 2016
3.510
3.536
3.423
3.423
62,344,660
-0.05(-1.51%)
Apr 27, 2016
3.475
3.501
3.458
3.475
34,673,808
+0.01(+0.25%)
Apr 26, 2016
3.467
3.497
3.458
3.467
21,451,246
+0.00(+0.00%)
Apr 25, 2016
3.449
3.475
3.432
3.467
27,241,050
+0.01(+0.25%)
Apr 22, 2016
3.449
3.501
3.449
3.458
65,501,884
+0.02(+0.51%)
Apr 21, 2016
3.449
3.467
3.423
3.440
46,229,716
+0.01(+0.25%)
Apr 20, 2016
3.432
3.467
3.423
3.432
38,779,056
+0.00(+0.13%)
Apr 19, 2016
3.362
3.432
3.353
3.427
68,526,544
+0.07(+1.95%)
Apr 18, 2016
3.397
3.432
3.336
3.362
70,942,064
-0.04(-1.28%)
Apr 15, 2016
3.423
3.432
3.388
3.405
30,146,224
+0.01(+0.26%)
Apr 14, 2016
3.414
3.440
3.388
3.397
43,363,688
-0.03(-0.77%)
Apr 13, 2016
3.379
3.440
3.370
3.423
67,027,192
+0.05(+1.55%)
Apr 12, 2016
3.327
3.397
3.318
3.370
58,805,004
+0.04(+1.31%)
Apr 11, 2016
3.344
3.379
3.327
3.327
69,977,200
-0.03(-1.04%)
Apr 08, 2016
3.362
3.379
3.309
3.362
64,359,888
+0.03(+0.79%)
Apr 07, 2016
3.432
3.440
3.309
3.336
87,400,512
-0.09(-2.68%)
Apr 06, 2016
3.379
3.432
3.370
3.427
47,523,708
+0.05(+1.42%)
Apr 05, 2016
3.388
3.397
3.344
3.379
50,578,120
-0.03(-0.77%)
Apr 04, 2016
3.449
3.458
3.406
3.405
24,431,012
-0.05(-1.52%)
Apr 01, 2016
3.449
3.493
3.432
3.458
65,268,444
+0.01(+0.25%)
Mar 31, 2016
3.449
3.467
3.432
3.449
28,147,302
-0.01(-0.25%)
Mar 30, 2016
3.440
3.458
3.414
3.458
32,674,618
+0.02(+0.64%)
Mar 29, 2016
3.414
3.449
3.405
3.436
25,829,724
+0.02(+0.64%)
Mar 28, 2016
3.388
3.440
3.379
3.414
19,260,010
+0.03(+1.03%)
Mar 24, 2016
3.370
3.379
3.379
3.379
24,465,212
+0.01(+0.26%)
Mar 23, 2016
3.423
3.423
3.357
3.370
30,533,622
-0.05(-1.53%)
Mar 22, 2016
3.397
3.432
3.388
3.423
37,935,716
+0.01(+0.26%)
Mar 21, 2016
3.432
3.467
3.397
3.414
33,233,294
-0.03(-1.01%)
Mar 18, 2016
3.458
3.467
3.414
3.449
36,751,160
+0.01(+0.25%)
Mar 17, 2016
3.432
3.467
3.419
3.440
27,170,188
-0.01(-0.25%)
Mar 16, 2016
3.379
3.449
3.375
3.449
34,217,772
+0.04(+1.28%)
Mar 15, 2016
3.397
3.423
3.370
3.405
24,368,244
-0.02(-0.51%)
Mar 14, 2016
3.397
3.440
3.379
3.423
38,515,468
+0.01(+0.26%)
Mar 11, 2016
3.405
3.429
3.388
3.414
61,410,404
+0.03(+0.77%)
Mar 10, 2016
3.458
3.467
3.344
3.388
54,335,572
-0.06(-1.77%)
Mar 09, 2016
3.405
3.467
3.397
3.449
33,554,884
+0.07(+1.94%)
Mar 08, 2016
3.379
3.423
3.370
3.384
41,831,388
-0.02(-0.64%)
Mar 07, 2016
3.388
3.467
3.375
3.405
58,416,856
-0.01(-0.26%)
Mar 04, 2016
3.397
3.423
3.379
3.414
39,922,340
+0.03(+1.03%)
Mar 03, 2016
3.344
3.405
3.336
3.379
31,959,294
+0.05(+1.44%)
Mar 02, 2016
3.301
3.336
3.270
3.331
45,913,980
+0.05(+1.46%)
Mar 01, 2016
3.266
3.305
3.248
3.283
54,492,164
+0.03(+1.08%)
Feb 29, 2016
3.213
3.274
3.213
3.248
59,883,252
+0.03(+0.81%)
Feb 26, 2016
3.240
3.261
3.205
3.222
47,438,864
+0.00(+0.00%)
Feb 25, 2016
3.152
3.240
3.152
3.222
35,736,512
+0.08(+2.50%)
Feb 24, 2016
3.117
3.178
3.091
3.143
47,036,564
-0.01(-0.28%)
Feb 23, 2016
3.205
3.231
3.148
3.152
41,345,360
-0.08(-2.43%)
Feb 22, 2016
3.196
3.248
3.187
3.231
44,506,704
+0.07(+2.21%)
Feb 19, 2016
3.100
3.183
3.091
3.161
44,125,260
+0.03(+1.12%)
Feb 18, 2016
3.117
3.135
3.091
3.126
36,635,224
+0.01(+0.42%)
Feb 17, 2016
3.065
3.135
3.056
3.113
41,389,944
+0.07(+2.15%)
Feb 16, 2016
3.047
3.056
2.986
3.047
40,753,016
+0.03(+0.87%)
Feb 12, 2016
2.995
3.021
3.021
3.021
35,988,748
+0.07(+2.37%)
Feb 11, 2016
2.916
2.986
2.902
2.951
40,338,432
-0.02(-0.59%)
Feb 10, 2016
2.960
3.012
2.934
2.969
42,470,432
+0.04(+1.49%)
Feb 09, 2016
2.916
2.969
2.890
2.925
47,556,280
-0.01(-0.30%)
Feb 08, 2016
2.934
2.960
2.873
2.934
54,555,796
-0.05(-1.75%)
Feb 05, 2016
3.065
3.074
2.969
2.986
59,633,864
-0.08(-2.56%)
Feb 04, 2016
3.047
3.104
3.030
3.065
36,387,404
+0.01(+0.29%)
Feb 03, 2016
3.135
3.143
3.030
3.056
64,372,400
-0.06(-1.96%)
Feb 02, 2016
3.178
3.200
3.109
3.117
72,359,312
-0.13(-4.03%)
Feb 01, 2016
3.222
3.266
3.178
3.248
40,569,028
+0.02(+0.54%)
Jan 29, 2016
3.205
3.257
3.192
3.231
33,436,994
+0.05(+1.65%)
Jan 28, 2016
3.196
3.222
3.135
3.178
35,715,452
+0.01(+0.28%)
Jan 27, 2016
3.231
3.270
3.170
3.170
33,068,018
-0.09(-2.68%)
Jan 26, 2016
3.213
3.257
3.196
3.257
27,807,370
+0.07(+2.19%)
Jan 25, 2016
3.248
3.257
3.178
3.187
37,061,652
-0.07(-2.14%)
Jan 22, 2016
3.248
3.288
3.240
3.257
26,495,202
+0.06(+1.91%)
Jan 21, 2016
3.152
3.248
3.126
3.196
55,692,340
+0.05(+1.67%)
Jan 20, 2016
3.143
3.170
3.012
3.143
62,291,428
-0.05(-1.64%)
Jan 19, 2016
3.187
3.213
3.143
3.196
36,310,300
+0.03(+0.83%)
Jan 15, 2016
3.161
3.170
3.170
3.170
59,389,928
-0.08(-2.42%)
Jan 14, 2016
3.240
3.292
3.170
3.248
44,001,712
+0.01(+0.27%)
Jan 13, 2016
3.318
3.336
3.205
3.240
38,807,492
-0.07(-2.11%)
Jan 12, 2016
3.362
3.370
3.283
3.309
33,151,574
-0.03(-0.79%)
Jan 11, 2016
3.344
3.353
3.283
3.336
39,564,236
+0.01(+0.26%)
Jan 08, 2016
3.353
3.379
3.309
3.327
33,913,788
-0.03(-0.78%)
Jan 07, 2016
3.344
3.388
3.336
3.353
38,015,656
-0.04(-1.29%)
Jan 06, 2016
3.405
3.440
3.379
3.397
37,294,084
-0.01(-0.38%)
Jan 05, 2016
3.467
3.484
3.405
3.410
40,066,272
-0.04(-1.14%)
Jan 04, 2016
3.519
3.528
3.432
3.449
37,543,536
-0.10(-2.95%)
Dec 31, 2015
3.545
3.554
3.554
3.554
29,925,900
+0.00(+0.00%)
Dec 30, 2015
3.571
3.589
3.554
3.554
13,858,788
-0.02(-0.49%)
Dec 29, 2015
3.563
3.589
3.554
3.571
20,642,770
+0.02(+0.49%)
Dec 28, 2015
3.554
3.589
3.528
3.554
22,378,768
-0.01(-0.37%)
Dec 24, 2015
3.571
3.567
3.567
3.567
20,464,006
+0.01(+0.37%)
Dec 23, 2015
3.528
3.571
3.519
3.554
30,190,350
+0.04(+1.24%)
Dec 22, 2015
3.501
3.536
3.484
3.510
20,960,850
+0.02(+0.50%)
Dec 21, 2015
3.493
3.506
3.467
3.493
19,869,540
+0.01(+0.25%)
Dec 18, 2015
3.510
3.519
3.467
3.484
50,357,612
-0.03(-0.75%)
Dec 17, 2015
3.571
3.589
3.501
3.510
26,944,428
-0.06(-1.71%)
Dec 16, 2015
3.571
3.580
3.510
3.571
29,055,772
+0.02(+0.49%)
Dec 15, 2015
3.632
3.641
3.554
3.554
68,425,792
+0.06(+1.75%)
Dec 14, 2015
3.501
3.515
3.458
3.493
34,139,648
-0.01(-0.25%)
Dec 11, 2015
3.510
3.536
3.458
3.501
48,416,252
-0.04(-1.23%)
Dec 10, 2015
3.510
3.563
3.510
3.545
25,911,914
+0.04(+1.25%)
Dec 09, 2015
3.501
3.554
3.493
3.501
29,056,924
+0.01(+0.25%)
Dec 08, 2015
3.501
3.536
3.493
3.493
28,902,994
-0.03(-0.99%)
Dec 07, 2015
3.563
3.571
3.519
3.528
27,213,880
-0.04(-1.22%)
Dec 04, 2015
3.545
3.589
3.545
3.571
26,097,862
+0.03(+0.74%)
Dec 03, 2015
3.589
3.615
3.510
3.545
37,924,768
-0.04(-1.22%)
Dec 02, 2015
3.641
3.650
3.589
3.589
21,469,342
-0.04(-1.20%)
Dec 01, 2015
3.598
3.641
3.598
3.632
26,721,436
+0.04(+1.22%)
Nov 30, 2015
3.606
3.615
3.571
3.589
26,668,702
-0.02(-0.60%)
Nov 27, 2015
3.589
3.615
3.580
3.611
9,469,216
+0.02(+0.49%)
Nov 25, 2015
3.589
3.593
3.593
3.593
12,830,703
+0.00(+0.12%)
Nov 24, 2015
3.615
3.615
3.571
3.589
18,502,882
-0.03(-0.84%)
Nov 23, 2015
3.641
3.667
3.606
3.619
21,511,970
-0.04(-1.07%)
Nov 20, 2015
3.632
3.654
3.615
3.659
28,860,102
+0.03(+0.96%)
Nov 19, 2015
3.615
3.632
3.598
3.624
23,114,420
+0.01(+0.24%)
Nov 18, 2015
3.563
3.632
3.563
3.615
21,824,034
+0.05(+1.47%)
Nov 17, 2015
3.580
3.598
3.550
3.563
25,287,046
-0.02(-0.49%)
Nov 16, 2015
3.563
3.589
3.510
3.580
22,938,744
+0.02(+0.49%)
Nov 13, 2015
3.580
3.598
3.554
3.563
23,217,658
-0.02(-0.61%)
Nov 12, 2015
3.606
3.624
3.550
3.584
53,933,176
-0.02(-0.49%)
Nov 11, 2015
3.624
3.659
3.598
3.602
36,290,620
-0.01(-0.36%)
Nov 10, 2015
3.589
3.624
3.554
3.615
29,958,216
+0.03(+0.73%)
Nov 09, 2015
3.563
3.589
3.536
3.589
28,935,386
+0.01(+0.24%)
Nov 06, 2015
3.589
3.615
3.571
3.580
29,054,866
-0.02(-0.49%)
Nov 05, 2015
3.632
3.632
3.563
3.598
30,381,540
-0.03(-0.84%)
Nov 04, 2015
3.615
3.641
3.571
3.628
32,830,248
+0.02(+0.61%)
Nov 03, 2015
3.598
3.624
3.584
3.606
21,281,854
+0.00(+0.12%)
Nov 02, 2015
3.571
3.632
3.563
3.602
29,162,208
+0.04(+1.10%)
Oct 30, 2015
3.615
3.623
3.563
3.563
38,196,240
-0.04(-1.21%)
Oct 29, 2015
3.589
3.650
3.589
3.606
35,085,688
+0.02(+0.61%)
Oct 28, 2015
3.571
3.624
3.554
3.584
46,646,876
+0.02(+0.61%)
Oct 27, 2015
3.571
3.580
3.519
3.563
33,153,294
+0.00(+0.00%)
Oct 26, 2015
3.519
3.576
3.501
3.563
40,691,652
+0.05(+1.49%)
Oct 23, 2015
3.510
3.554
3.475
3.510
54,537,600
+0.04(+1.26%)
Oct 22, 2015
3.440
3.536
3.397
3.467
73,229,400
+0.05(+1.53%)
Oct 21, 2015
3.528
3.554
3.405
3.414
46,734,852
-0.09(-2.62%)
Oct 20, 2015
3.440
3.510
3.423
3.506
41,319,076
+0.07(+1.90%)
Oct 19, 2015
3.458
3.467
3.432
3.440
21,615,790
-0.02(-0.50%)
Oct 16, 2015
3.467
3.493
3.440
3.458
21,280,140
+0.00(+0.00%)
Oct 15, 2015
3.440
3.458
3.414
3.458
21,833,984
+0.03(+0.76%)
Oct 14, 2015
3.423
3.440
3.388
3.432
35,782,816
+0.02(+0.51%)
Oct 13, 2015
3.414
3.440
3.405
3.414
16,793,446
-0.01(-0.26%)
Oct 12, 2015
3.362
3.440
3.362
3.423
25,436,460
+0.06(+1.82%)
Oct 09, 2015
3.405
3.423
3.353
3.362
40,732,412
-0.03(-1.03%)
Oct 08, 2015
3.397
3.432
3.388
3.397
22,798,862
+0.00(+0.00%)
Oct 07, 2015
3.432
3.467
3.379
3.397
52,587,432
-0.02(-0.51%)
Oct 06, 2015
3.370
3.423
3.370
3.414
34,107,628
+0.03(+1.03%)
Oct 05, 2015
3.353
3.384
3.344
3.379
33,695,728
+0.03(+1.04%)
Oct 02, 2015
3.292
3.344
3.222
3.344
33,737,148
+0.03(+1.06%)
Oct 01, 2015
3.283
3.335
3.274
3.309
32,326,986
+0.04(+1.34%)
Sep 30, 2015
3.222
3.283
3.213
3.266
27,987,364
+0.08(+2.47%)
Sep 29, 2015
3.248
3.261
3.187
3.187
30,266,592
-0.06(-1.75%)
Sep 28, 2015
3.309
3.309
3.231
3.244
41,827,204
-0.07(-2.24%)
Sep 25, 2015
3.327
3.344
3.283
3.318
23,080,240
+0.02(+0.53%)
Sep 24, 2015
3.336
3.349
3.292
3.301
35,537,700
-0.04(-1.31%)
Sep 23, 2015
3.362
3.388
3.336
3.344
17,237,188
-0.02(-0.52%)
Sep 22, 2015
3.336
3.357
3.327
3.362
19,676,932
+0.00(+0.13%)
Sep 21, 2015
3.344
3.388
3.327
3.357
24,125,946
+0.02(+0.65%)
Sep 18, 2015
3.362
3.388
3.309
3.336
46,283,332
-0.03(-1.04%)
Sep 17, 2015
3.379
3.414
3.370
3.370
24,905,988
-0.01(-0.26%)
Sep 16, 2015
3.362
3.388
3.357
3.379
22,994,210
+0.01(+0.39%)
Sep 15, 2015
3.353
3.370
3.336
3.366
17,874,624
+0.02(+0.65%)
Sep 14, 2015
3.327
3.362
3.274
3.344
25,593,052
+0.02(+0.53%)
Sep 11, 2015
3.353
3.362
3.309
3.327
28,100,540
-0.04(-1.30%)
Sep 10, 2015
3.362
3.397
3.340
3.370
24,061,086
+0.02(+0.52%)
Sep 09, 2015
3.379
3.423
3.344
3.353
26,087,824
-0.01(-0.26%)
Sep 08, 2015
3.327
3.362
3.318
3.362
26,115,346
+0.06(+1.85%)
Sep 04, 2015
3.292
3.301
3.301
3.301
23,471,610
-0.02(-0.53%)
Sep 03, 2015
3.344
3.375
3.309
3.318
35,217,212
-0.02(-0.52%)
Sep 02, 2015
3.309
3.353
3.283
3.336
32,031,122
+0.05(+1.60%)
Sep 01, 2015
3.292
3.318
3.257
3.283
49,692,100
-0.05(-1.44%)
Aug 31, 2015
3.327
3.353
3.292
3.331
24,884,530
-0.01(-0.39%)
Aug 28, 2015
3.301
3.379
3.301
3.344
24,731,460
+0.03(+1.06%)
Aug 27, 2015
3.274
3.344
3.248
3.309
32,423,112
+0.06(+1.88%)
Aug 26, 2015
3.205
3.266
3.152
3.248
60,649,284
+0.08(+2.48%)
Aug 25, 2015
3.266
3.274
3.170
3.170
28,714,908
+0.03(+0.83%)
Aug 24, 2015
2.916
3.240
2.890
3.143
47,146,888
-0.10(-3.23%)
Aug 21, 2015
3.274
3.318
3.240
3.248
47,116,244
-0.07(-2.11%)
Aug 20, 2015
3.388
3.397
3.309
3.318
39,650,860
-0.09(-2.56%)
Aug 19, 2015
3.423
3.432
3.388
3.405
22,851,280
-0.03(-0.89%)
Aug 18, 2015
3.449
3.458
3.414
3.436
19,395,162
-0.01(-0.38%)
Aug 17, 2015
3.423
3.449
3.405
3.449
15,991,262
+0.01(+0.25%)
Aug 14, 2015
3.484
3.501
3.410
3.440
31,902,880
-0.04(-1.25%)
Aug 13, 2015
3.467
3.484
3.458
3.484
24,327,574
+0.03(+0.76%)
Aug 12, 2015
3.379
3.493
3.379
3.458
49,896,076
+0.05(+1.54%)
Aug 11, 2015
3.432
3.458
3.388
3.405
28,199,300
-0.04(-1.27%)
Aug 10, 2015
3.440
3.467
3.423
3.449
22,805,916
+0.01(+0.25%)
Aug 07, 2015
3.423
3.449
3.388
3.440
22,145,170
+0.03(+0.77%)
Aug 06, 2015
3.432
3.440
3.379
3.414
48,679,720
-0.01(-0.26%)
Aug 05, 2015
3.458
3.480
3.427
3.423
36,275,096
-0.03(-0.76%)
Aug 04, 2015
3.484
3.493
3.449
3.449
32,121,462
-0.01(-0.25%)
Aug 03, 2015
3.458
3.493
3.449
3.458
28,932,400
+0.00(+0.00%)
Jul 31, 2015
3.475
3.493
3.458
3.458
30,894,132
-0.01(-0.25%)
Jul 30, 2015
3.458
3.501
3.440
3.467
42,677,944
+0.02(+0.51%)
Jul 29, 2015
3.475
3.493
3.449
3.449
41,258,528
-0.01(-0.25%)
Jul 28, 2015
3.432
3.467
3.370
3.458
97,436,272
+0.10(+3.12%)
Jul 27, 2015
3.370
3.405
3.301
3.353
64,948,104
-0.03(-1.03%)
Jul 24, 2015
3.405
3.432
3.370
3.388
41,331,992
-0.00(-0.13%)
Jul 23, 2015
3.370
3.397
3.362
3.392
65,883,664
+0.03(+0.91%)
Jul 22, 2015
3.344
3.370
3.336
3.362
24,257,488
+0.00(+0.13%)
Jul 21, 2015
3.327
3.353
3.327
3.357
37,945,160
+0.01(+0.39%)
Jul 20, 2015
3.379
3.379
3.336
3.344
17,767,970
-0.03(-0.78%)
Jul 17, 2015
3.379
3.397
3.353
3.370
20,318,000
-0.02(-0.52%)
Jul 16, 2015
3.362
3.397
3.362
3.388
21,046,782
+0.03(+1.04%)
Jul 15, 2015
3.327
3.379
3.327
3.353
22,891,584
+0.01(+0.26%)
Jul 14, 2015
3.327
3.379
3.327
3.344
31,963,274
+0.01(+0.26%)
Jul 13, 2015
3.274
3.344
3.266
3.336
24,486,682
+0.08(+2.55%)
Jul 10, 2015
3.248
3.274
3.231
3.253
22,492,264
+0.02(+0.54%)
Jul 09, 2015
3.196
3.257
3.196
3.235
38,230,016
+0.06(+1.79%)
Jul 08, 2015
3.226
3.248
3.170
3.178
22,786,254
-0.06(-1.89%)
Jul 07, 2015
3.213
3.266
3.178
3.240
25,295,694
+0.03(+0.82%)
Jul 06, 2015
3.231
3.231
3.196
3.213
43,102,076
-0.04(-1.34%)
Jul 02, 2015
3.274
3.257
3.257
3.257
18,547,808
-0.02(-0.53%)
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
.