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 (%)
May 30, 2014
2.908
2.908
2.812
2.864
107,699,408
-0.03(-1.20%)
May 29, 2014
2.890
2.934
2.882
2.899
114,886,936
+0.02(+0.76%)
May 28, 2014
2.882
2.908
2.873
2.877
34,686,952
-0.02(-0.75%)
May 27, 2014
2.855
2.908
2.847
2.899
54,171,100
+0.04(+1.53%)
May 23, 2014
2.864
2.855
2.855
2.855
58,669,464
+0.00(+0.00%)
May 22, 2014
2.768
2.864
2.768
2.855
60,808,460
+0.09(+3.15%)
May 21, 2014
2.777
2.820
2.759
2.768
58,568,576
+0.00(+0.00%)
May 20, 2014
2.751
2.803
2.751
2.768
48,948,104
+0.01(+0.48%)
May 19, 2014
2.707
2.768
2.707
2.755
52,230,028
+0.03(+1.28%)
May 16, 2014
2.751
2.755
2.698
2.720
77,891,792
-0.03(-1.11%)
May 15, 2014
2.794
2.794
2.698
2.751
70,865,312
-0.06(-2.08%)
May 14, 2014
2.847
2.862
2.794
2.809
51,689,996
-0.05(-1.62%)
May 13, 2014
2.794
2.873
2.794
2.855
78,801,816
+0.06(+2.19%)
May 12, 2014
2.759
2.812
2.751
2.794
34,731,824
+0.03(+1.27%)
May 09, 2014
2.751
2.759
2.724
2.759
35,686,768
+0.01(+0.32%)
May 08, 2014
2.742
2.794
2.742
2.751
40,743,232
+0.00(+0.00%)
May 07, 2014
2.794
2.803
2.724
2.751
49,175,824
-0.03(-1.25%)
May 06, 2014
2.794
2.820
2.777
2.785
30,807,206
-0.03(-1.24%)
May 05, 2014
2.812
2.829
2.768
2.820
27,925,302
-0.00(-0.15%)
May 02, 2014
2.803
2.847
2.803
2.825
62,169,388
+0.02(+0.62%)
May 01, 2014
2.768
2.820
2.768
2.807
71,720,648
+0.02(+0.79%)
Apr 30, 2014
2.663
2.785
2.663
2.785
67,143,408
+0.10(+3.91%)
Apr 29, 2014
2.672
2.716
2.620
2.681
66,854,768
+0.00(+0.00%)
Apr 28, 2014
2.716
2.729
2.602
2.681
96,474,792
-0.04(-1.60%)
Apr 25, 2014
2.777
2.777
2.689
2.724
74,619,448
-0.07(-2.35%)
Apr 24, 2014
2.785
2.838
2.724
2.790
119,437,656
+0.02(+0.79%)
Apr 23, 2014
2.812
2.829
2.759
2.768
44,699,164
-0.04(-1.55%)
Apr 22, 2014
2.794
2.829
2.785
2.812
46,732,912
+0.03(+0.94%)
Apr 21, 2014
2.742
2.803
2.742
2.785
38,994,208
+0.04(+1.59%)
Apr 17, 2014
2.768
2.742
2.742
2.742
39,479,640
-0.03(-0.95%)
Apr 16, 2014
2.698
2.768
2.698
2.768
57,257,892
+0.07(+2.59%)
Apr 15, 2014
2.733
2.742
2.620
2.698
108,299,032
-0.03(-1.12%)
Apr 14, 2014
2.785
2.794
2.707
2.729
57,337,180
-0.03(-1.11%)
Apr 11, 2014
2.733
2.829
2.707
2.759
103,017,680
+0.05(+1.94%)
Apr 10, 2014
2.733
2.777
2.663
2.707
140,741,744
-0.03(-1.27%)
Apr 09, 2014
2.689
2.759
2.689
2.742
168,941,728
+0.07(+2.45%)
Apr 08, 2014
2.742
2.751
2.672
2.676
157,386,528
-0.05(-1.76%)
Apr 07, 2014
2.794
2.803
2.716
2.724
92,530,680
-0.07(-2.50%)
Apr 04, 2014
2.899
2.916
2.794
2.794
71,871,448
-0.07(-2.44%)
Apr 03, 2014
2.934
2.969
2.847
2.864
87,489,224
-0.05(-1.80%)
Apr 02, 2014
2.855
2.934
2.847
2.916
191,721,424
+0.09(+3.09%)
Apr 01, 2014
2.794
2.829
2.785
2.829
74,352,688
+0.03(+1.25%)
Mar 31, 2014
2.777
2.803
2.751
2.794
76,621,296
+0.04(+1.43%)
Mar 28, 2014
2.759
2.803
2.751
2.755
60,479,324
+0.03(+0.96%)
Mar 27, 2014
2.751
2.790
2.698
2.729
89,690,704
-0.03(-0.95%)
Mar 26, 2014
2.812
2.838
2.751
2.755
111,136,048
-0.01(-0.47%)
Mar 25, 2014
2.855
2.882
2.698
2.768
208,609,904
-0.08(-2.76%)
Mar 24, 2014
2.934
2.934
2.812
2.847
155,730,624
-0.08(-2.69%)
Mar 21, 2014
2.951
2.964
2.925
2.925
75,869,040
-0.01(-0.30%)
Mar 20, 2014
2.969
2.969
2.934
2.934
51,435,760
-0.03(-1.03%)
Mar 19, 2014
2.960
3.004
2.951
2.964
67,453,104
+0.00(+0.15%)
Mar 18, 2014
2.995
3.004
2.947
2.960
62,885,432
-0.03(-0.88%)
Mar 17, 2014
3.047
3.047
2.960
2.986
57,222,360
-0.02(-0.58%)
Mar 14, 2014
2.934
3.074
2.925
3.004
343,513,600
+0.06(+2.08%)
Mar 13, 2014
2.978
2.995
2.934
2.943
49,957,544
-0.02(-0.59%)
Mar 12, 2014
2.991
3.012
2.943
2.960
96,750,360
-0.03(-1.17%)
Mar 11, 2014
3.047
3.056
2.995
2.995
44,513,544
-0.03(-1.15%)
Mar 10, 2014
3.065
3.082
3.012
3.030
70,340,448
-0.03(-1.14%)
Mar 07, 2014
3.135
3.143
3.065
3.065
30,356,654
-0.04(-1.27%)
Mar 06, 2014
3.100
3.126
3.065
3.104
53,175,172
+0.00(+0.14%)
Mar 05, 2014
3.152
3.170
3.100
3.100
101,919,592
-0.03(-1.11%)
Mar 04, 2014
3.135
3.170
3.117
3.135
53,597,232
+0.02(+0.56%)
Mar 03, 2014
3.135
3.152
3.109
3.117
26,131,150
-0.03(-1.11%)
Feb 28, 2014
3.161
3.170
3.143
3.152
36,545,392
+0.00(+0.00%)
Feb 27, 2014
3.109
3.161
3.109
3.152
39,236,296
+0.03(+1.12%)
Feb 26, 2014
3.135
3.135
3.109
3.117
32,386,730
-0.01(-0.28%)
Feb 25, 2014
3.135
3.152
3.109
3.126
32,898,556
-0.01(-0.28%)
Feb 24, 2014
3.144
3.161
3.117
3.135
55,427,096
-0.02(-0.55%)
Feb 21, 2014
3.152
3.152
3.117
3.152
33,588,708
+0.01(+0.28%)
Feb 20, 2014
3.109
3.152
3.100
3.143
47,135,684
+0.03(+0.84%)
Feb 19, 2014
3.109
3.126
3.100
3.117
44,948,792
-0.00(-0.14%)
Feb 18, 2014
3.109
3.126
3.100
3.122
21,453,178
+0.02(+0.56%)
Feb 14, 2014
3.056
3.104
3.104
3.104
56,417,256
+0.04(+1.28%)
Feb 13, 2014
2.986
3.090
2.986
3.065
164,061,248
-0.04(-1.40%)
Feb 12, 2014
3.135
3.152
3.074
3.109
33,466,072
-0.01(-0.28%)
Feb 11, 2014
3.056
3.126
3.047
3.117
59,453,488
+0.07(+2.29%)
Feb 10, 2014
3.039
3.065
3.030
3.047
44,041,092
+0.00(+0.14%)
Feb 07, 2014
3.021
3.056
3.004
3.043
48,730,488
+0.03(+1.01%)
Feb 06, 2014
2.986
3.039
2.986
3.012
57,811,152
+0.02(+0.58%)
Feb 05, 2014
3.039
3.056
2.925
2.995
136,020,400
-0.08(-2.56%)
Feb 04, 2014
3.056
3.095
3.021
3.074
73,991,312
-0.03(-0.84%)
Feb 03, 2014
3.135
3.161
3.030
3.100
88,726,448
-0.03(-0.84%)
Jan 31, 2014
3.100
3.143
3.074
3.126
37,550,652
-0.01(-0.42%)
Jan 30, 2014
3.143
3.170
3.126
3.139
48,505,432
+0.00(+0.14%)
Jan 29, 2014
3.135
3.196
3.117
3.135
78,133,280
-0.03(-1.10%)
Jan 28, 2014
3.187
3.205
3.143
3.170
77,883,368
-0.03(-0.82%)
Jan 27, 2014
3.187
3.196
3.126
3.196
62,912,240
+0.02(+0.55%)
Jan 24, 2014
3.231
3.231
3.161
3.178
69,906,080
-0.07(-2.15%)
Jan 23, 2014
3.240
3.248
3.222
3.248
35,146,436
-0.02(-0.53%)
Jan 22, 2014
3.248
3.266
3.222
3.266
37,842,764
+0.03(+0.81%)
Jan 21, 2014
3.274
3.274
3.222
3.240
41,156,600
-0.00(-0.13%)
Jan 17, 2014
3.205
3.244
3.244
3.244
63,591,552
+0.04(+1.23%)
Jan 16, 2014
3.213
3.248
3.205
3.205
54,514,828
-0.02(-0.54%)
Jan 15, 2014
3.205
3.226
3.192
3.222
70,086,744
+0.02(+0.54%)
Jan 14, 2014
3.213
3.231
3.178
3.205
119,984,256
+0.00(+0.00%)
Jan 13, 2014
3.283
3.283
3.187
3.205
126,915,080
-0.03(-0.81%)
Jan 10, 2014
3.336
3.336
3.222
3.231
231,005,568
-0.08(-2.37%)
Jan 09, 2014
3.283
3.344
3.266
3.309
115,004,792
+0.02(+0.53%)
Jan 08, 2014
3.370
3.397
3.283
3.292
174,036,608
-0.08(-2.33%)
Jan 07, 2014
3.370
3.379
3.327
3.370
222,552,272
+0.03(+0.78%)
Jan 06, 2014
3.353
3.366
3.274
3.344
464,323,584
+0.23(+7.28%)
Jan 03, 2014
3.135
3.178
3.091
3.117
69,154,576
+0.06(+2.00%)
Jan 02, 2014
3.021
3.074
3.012
3.056
39,773,376
+0.01(+0.29%)
Dec 31, 2013
3.047
3.047
3.047
3.047
48,080,664
-0.02(-0.57%)
Dec 30, 2013
3.065
3.082
3.030
3.065
32,130,780
-0.00(-0.14%)
Dec 27, 2013
3.143
3.161
3.056
3.069
37,657,136
-0.07(-2.09%)
Dec 26, 2013
3.161
3.170
3.100
3.135
29,834,666
-0.01(-0.28%)
Dec 24, 2013
3.087
3.152
3.056
3.143
24,678,074
+0.07(+2.27%)
Dec 23, 2013
3.100
3.161
3.074
3.074
46,832,752
+0.00(+0.00%)
Dec 20, 2013
2.978
3.135
2.969
3.074
92,513,880
+0.08(+2.62%)
Dec 19, 2013
3.047
3.082
2.951
2.995
80,731,088
-0.04(-1.18%)
Dec 18, 2013
2.943
3.117
2.899
3.031
158,162,432
+0.05(+1.64%)
Dec 17, 2013
3.074
3.082
2.978
2.982
109,435,408
-0.09(-2.84%)
Dec 16, 2013
3.100
3.135
3.056
3.069
61,395,616
-0.01(-0.43%)
Dec 13, 2013
3.052
3.100
3.030
3.082
40,308,272
+0.05(+1.73%)
Dec 12, 2013
3.074
3.082
2.951
3.030
96,596,984
-0.02(-0.72%)
Dec 11, 2013
3.165
3.178
3.039
3.052
53,269,016
-0.09(-2.92%)
Dec 10, 2013
3.205
3.213
3.143
3.143
48,897,212
-0.07(-2.04%)
Dec 09, 2013
3.231
3.240
3.170
3.209
48,426,372
-0.01(-0.41%)
Dec 06, 2013
3.248
3.274
3.213
3.222
0
+0.00(+0.00%)
Dec 05, 2013
3.231
3.266
3.213
3.222
21,455,950
-0.03(-0.81%)
Dec 04, 2013
3.248
3.292
3.222
3.248
52,472,908
-0.02(-0.53%)
Dec 03, 2013
3.292
3.336
3.240
3.266
0
-0.03(-0.80%)
Dec 02, 2013
3.309
3.309
3.274
3.292
26,870,664
+0.00(+0.00%)
Nov 29, 2013
3.222
3.292
3.213
3.292
0
+0.07(+2.31%)
Nov 27, 2013
3.222
3.240
3.196
3.218
0
+0.00(+0.14%)
Nov 26, 2013
3.222
3.240
3.196
3.213
48,989,980
+0.02(+0.55%)
Nov 25, 2013
3.362
3.370
3.187
3.196
146,000,992
-0.02(-0.54%)
Nov 22, 2013
3.196
3.248
3.187
3.213
0
+0.03(+1.10%)
Nov 21, 2013
3.187
3.205
3.170
3.178
17,315,044
+0.01(+0.28%)
Nov 20, 2013
3.231
3.240
3.170
3.170
0
-0.04(-1.36%)
Nov 19, 2013
3.274
3.274
3.205
3.213
0
-0.07(-2.00%)
Nov 18, 2013
3.388
3.397
3.261
3.279
49,067,604
-0.09(-2.72%)
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
.