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
Grayscale Bitcoin Trust
(OP:
GBTC
)
40.50
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 10, 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 28, 2017
140.00
143.00
137.00
137.70
23,166
-4.30(-3.03%)
Apr 27, 2017
135.90
142.00
135.50
142.00
44,576
+8.00(+5.97%)
Apr 26, 2017
129.50
135.70
129.50
134.00
36,940
+5.40(+4.20%)
Apr 25, 2017
127.70
130.10
127.66
128.60
20,317
+1.15(+0.90%)
Apr 24, 2017
127.00
128.75
127.00
127.45
6,797
+0.95(+0.75%)
Apr 21, 2017
127.60
128.90
124.80
126.50
11,063
-1.90(-1.48%)
Apr 20, 2017
127.40
128.90
126.50
128.40
9,643
+2.90(+2.31%)
Apr 19, 2017
126.13
126.13
124.10
125.50
3,964
-0.63(-0.50%)
Apr 18, 2017
125.77
126.15
124.00
126.13
11,683
+3.13(+2.54%)
Apr 17, 2017
120.75
124.94
120.75
123.00
8,043
+2.99(+2.49%)
Apr 13, 2017
126.01
126.01
120.00
120.01
15,040
-6.00(-4.76%)
Apr 12, 2017
126.02
126.94
126.01
126.01
4,314
-0.01(-0.01%)
Apr 11, 2017
124.00
127.40
123.00
126.02
11,123
+1.02(+0.82%)
Apr 10, 2017
125.00
127.50
122.00
125.00
13,872
+2.00(+1.63%)
Apr 07, 2017
122.50
124.24
121.05
123.00
10,402
+0.60(+0.49%)
Apr 06, 2017
120.75
123.90
120.50
122.40
15,449
+3.90(+3.29%)
Apr 05, 2017
120.10
120.10
118.20
118.50
5,879
-1.60(-1.33%)
Apr 04, 2017
121.10
121.90
119.50
120.10
10,761
-1.15(-0.95%)
Apr 03, 2017
120.00
122.12
120.00
121.25
16,578
+5.14(+4.43%)
Mar 31, 2017
112.00
120.90
112.00
116.11
18,881
+4.11(+3.67%)
Mar 30, 2017
114.00
114.25
111.01
112.00
5,169
-1.50(-1.32%)
Mar 29, 2017
111.51
115.64
111.51
113.50
7,779
+2.00(+1.79%)
Mar 28, 2017
115.15
118.00
111.50
111.50
16,354
-2.45(-2.15%)
Mar 27, 2017
107.60
114.00
107.10
113.95
13,473
+4.95(+4.54%)
Mar 24, 2017
110.00
110.25
105.80
109.00
22,583
-3.00(-2.68%)
Mar 23, 2017
116.50
116.50
110.99
112.00
7,562
+0.96(+0.86%)
Mar 22, 2017
119.10
119.47
109.12
111.04
36,085
-11.96(-9.72%)
Mar 21, 2017
109.00
123.00
109.00
123.00
39,578
+17.00(+16.04%)
Mar 20, 2017
113.00
113.25
104.00
106.00
77,844
-12.00(-10.17%)
Mar 17, 2017
120.25
126.98
117.00
118.00
63,033
-4.50(-3.67%)
Mar 16, 2017
129.50
132.00
122.50
122.50
37,045
-9.55(-7.23%)
Mar 15, 2017
131.50
135.75
131.50
132.05
17,659
+1.05(+0.80%)
Mar 14, 2017
135.50
137.00
131.00
131.00
18,450
-2.75(-2.06%)
Mar 13, 2017
135.25
136.50
128.51
133.75
44,877
-1.25(-0.93%)
Mar 10, 2017
137.00
126.00
135.00
45,358
+7.50(+5.88%)
Mar 09, 2017
125.12
132.00
121.50
127.50
32,396
+4.35(+3.53%)
Mar 08, 2017
128.50
128.50
120.00
123.15
43,533
-8.85(-6.70%)
Mar 07, 2017
136.90
138.50
130.15
132.00
56,208
-7.00(-5.04%)
Mar 06, 2017
129.47
139.50
129.47
139.00
53,546
+10.00(+7.75%)
Mar 03, 2017
128.90
130.50
123.25
129.00
46,711
+3.60(+2.87%)
Mar 02, 2017
119.50
125.45
117.60
125.40
53,917
+8.35(+7.13%)
Mar 01, 2017
116.50
118.37
115.05
117.05
33,392
+2.05(+1.78%)
Feb 28, 2017
116.95
117.20
114.00
115.00
20,313
-2.00(-1.71%)
Feb 27, 2017
118.00
118.75
116.30
117.00
26,039
-1.97(-1.66%)
Feb 24, 2017
119.50
120.05
118.00
118.97
41,080
+1.97(+1.68%)
Feb 23, 2017
115.00
117.30
114.99
117.00
49,314
+3.50(+3.08%)
Feb 22, 2017
111.50
114.05
111.50
113.50
28,530
+2.50(+2.25%)
Feb 21, 2017
111.50
112.00
110.10
111.00
42,439
+3.00(+2.78%)
Feb 17, 2017
108.00
108.00
108.00
0
+0.00(+0.00%)
Feb 16, 2017
109.00
109.03
107.25
108.00
12,841
+0.00(+0.00%)
Feb 15, 2017
109.50
109.50
106.10
108.00
7,991
+0.00(+0.00%)
Feb 14, 2017
107.50
108.00
105.50
108.00
21,042
+2.45(+2.32%)
Feb 13, 2017
106.39
107.00
104.75
105.55
9,711
+0.05(+0.05%)
Feb 10, 2017
103.75
105.50
102.50
105.50
28,296
+1.50(+1.44%)
Feb 09, 2017
105.83
106.75
103.35
104.00
33,231
-5.00(-4.59%)
Feb 08, 2017
110.00
110.70
107.10
109.00
20,522
-1.01(-0.92%)
Feb 07, 2017
111.00
113.00
110.00
110.01
28,842
+0.01(+0.01%)
Feb 06, 2017
112.00
112.00
109.12
110.00
9,854
+0.00(+0.00%)
Feb 03, 2017
109.50
111.80
109.50
110.00
22,522
+0.50(+0.46%)
Feb 02, 2017
107.00
110.10
107.00
109.50
37,177
+1.55(+1.44%)
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
.