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 (%)
Dec 31, 2021
5.864
5.919
5.800
5.800
18,219,146
-0.06(-1.09%)
Dec 30, 2021
5.818
5.900
5.800
5.864
13,639,343
+0.05(+0.78%)
Dec 29, 2021
5.855
5.882
5.809
5.818
11,340,731
-0.04(-0.62%)
Dec 28, 2021
5.891
5.955
5.836
5.855
16,352,535
-0.04(-0.62%)
Dec 27, 2021
5.891
5.909
5.827
5.891
14,408,598
+0.02(+0.31%)
Dec 23, 2021
5.855
5.891
5.836
5.873
11,860,854
+0.05(+0.78%)
Dec 22, 2021
5.855
5.877
5.782
5.827
14,416,408
-0.03(-0.47%)
Dec 21, 2021
5.864
5.900
5.800
5.855
14,785,512
+0.05(+0.94%)
Dec 20, 2021
5.782
5.836
5.745
5.800
13,698,292
-0.03(-0.47%)
Dec 17, 2021
5.791
5.891
5.772
5.827
28,048,346
+0.04(+0.63%)
Dec 16, 2021
5.836
5.873
5.782
5.791
15,600,521
-0.04(-0.63%)
Dec 15, 2021
5.745
5.846
5.736
5.827
16,957,502
+0.07(+1.27%)
Dec 14, 2021
5.727
5.818
5.727
5.754
19,307,916
+0.01(+0.16%)
Dec 13, 2021
5.736
5.782
5.711
5.745
15,381,272
+0.01(+0.16%)
Dec 10, 2021
5.654
5.763
5.635
5.736
19,078,012
+0.11(+1.95%)
Dec 09, 2021
5.626
5.681
5.599
5.626
21,986,994
-0.05(-0.81%)
Dec 08, 2021
5.690
5.740
5.645
5.672
13,939,892
+0.01(+0.16%)
Dec 07, 2021
5.791
5.818
5.626
5.663
24,838,844
-0.11(-1.90%)
Dec 06, 2021
5.745
5.864
5.704
5.772
17,954,910
+0.10(+1.77%)
Dec 03, 2021
5.708
5.800
5.654
5.672
26,955,148
-0.04(-0.64%)
Dec 02, 2021
5.517
5.736
5.508
5.708
22,658,026
+0.22(+3.99%)
Dec 01, 2021
5.663
5.708
5.489
5.489
25,401,798
-0.08(-1.48%)
Nov 30, 2021
5.727
5.734
5.535
5.572
33,724,492
-0.16(-2.71%)
Nov 29, 2021
5.699
5.754
5.635
5.727
16,223,969
+0.09(+1.62%)
Nov 26, 2021
5.599
5.699
5.581
5.635
13,124,098
-0.04(-0.64%)
Nov 24, 2021
5.645
5.727
5.617
5.672
13,883,743
+0.02(+0.32%)
Nov 23, 2021
5.544
5.686
5.540
5.654
21,697,574
+0.10(+1.81%)
Nov 22, 2021
5.626
5.690
5.553
5.553
19,162,742
-0.10(-1.78%)
Nov 19, 2021
5.708
5.736
5.553
5.654
30,085,438
-0.12(-2.00%)
Nov 18, 2021
6.037
5.782
5.763
5.769
26,629,546
-0.29(-4.73%)
Nov 17, 2021
6.037
6.097
6.024
6.056
16,766,200
+0.00(+0.00%)
Nov 16, 2021
6.001
6.065
5.964
6.056
13,192,209
+0.00(+0.00%)
Nov 15, 2021
6.028
6.129
6.019
6.056
11,609,478
+0.02(+0.30%)
Nov 12, 2021
6.001
6.092
5.973
6.037
18,493,066
+0.04(+0.61%)
Nov 11, 2021
5.864
6.014
5.818
6.001
19,648,192
+0.13(+2.18%)
Nov 10, 2021
5.873
5.855
5.873
15,074,288
+0.00(+0.00%)
Nov 09, 2021
5.891
5.937
5.855
5.873
12,556,106
+0.01(+0.16%)
Nov 08, 2021
5.864
5.919
5.826
5.864
13,234,858
+0.01(+0.16%)
Nov 05, 2021
5.919
5.973
5.800
5.855
23,323,296
+0.01(+0.16%)
Nov 04, 2021
5.919
6.074
5.827
5.846
28,495,058
-0.06(-1.05%)
Nov 03, 2021
5.716
5.921
5.698
5.908
27,938,524
+0.18(+3.18%)
Nov 02, 2021
5.716
5.735
5.671
5.726
14,147,254
+0.01(+0.16%)
Nov 01, 2021
5.544
5.726
5.598
5.716
18,844,070
+0.17(+3.12%)
Oct 29, 2021
5.516
5.562
5.507
5.544
16,227,694
+0.01(+0.16%)
Oct 28, 2021
5.498
5.534
23,419,948
+0.11(+2.01%)
Oct 27, 2021
5.498
5.516
5.407
5.425
21,043,018
-0.06(-1.16%)
Oct 26, 2021
5.571
5.480
5.489
16,725,295
-0.01(-0.17%)
Oct 25, 2021
5.507
5.534
5.471
5.498
12,611,863
-0.03(-0.49%)
Oct 22, 2021
5.571
5.580
5.507
5.525
16,256,632
-0.04(-0.65%)
Oct 21, 2021
5.644
5.671
5.534
5.562
18,580,144
-0.08(-1.45%)
Oct 20, 2021
5.471
5.653
5.471
5.644
25,041,020
+0.16(+2.99%)
Oct 19, 2021
5.507
5.534
5.462
5.480
19,083,120
-0.01(-0.17%)
Oct 18, 2021
5.471
5.507
5.425
5.489
11,361,569
+0.01(+0.17%)
Oct 15, 2021
5.489
5.516
5.462
5.480
11,462,483
-0.01(-0.17%)
Oct 14, 2021
5.534
5.534
5.471
5.489
16,797,478
+0.02(+0.42%)
Oct 13, 2021
5.553
5.566
5.462
5.466
12,452,023
-0.03(-0.58%)
Oct 12, 2021
5.425
5.534
5.416
5.498
17,757,870
+0.07(+1.34%)
Oct 11, 2021
5.516
5.530
5.398
5.425
18,789,720
-0.09(-1.65%)
Oct 08, 2021
5.635
5.644
5.507
5.516
24,484,456
-0.21(-3.66%)
Oct 07, 2021
5.635
5.730
5.625
5.726
14,732,599
+0.11(+1.95%)
Oct 06, 2021
5.607
5.616
5.553
5.616
12,751,597
-0.01(-0.16%)
Oct 05, 2021
5.553
5.662
5.544
5.625
14,381,825
+0.05(+0.98%)
Oct 04, 2021
5.562
5.598
5.534
5.571
16,844,036
+0.00(+0.00%)
Oct 01, 2021
5.571
5.607
5.489
5.571
16,729,115
+0.02(+0.33%)
Sep 30, 2021
5.580
5.625
5.544
5.553
20,676,410
+0.00(+0.00%)
Sep 29, 2021
5.562
5.644
5.544
5.553
17,112,022
+0.00(+0.00%)
Sep 28, 2021
5.571
5.662
5.525
5.553
18,379,770
-0.01(-0.16%)
Sep 27, 2021
5.507
5.589
5.503
5.562
11,069,383
+0.05(+0.83%)
Sep 24, 2021
5.480
5.544
5.480
5.516
10,516,481
+0.02(+0.33%)
Sep 23, 2021
5.480
5.539
5.462
5.498
15,292,769
+0.04(+0.67%)
Sep 22, 2021
5.453
5.516
5.425
5.462
21,075,180
+0.02(+0.33%)
Sep 21, 2021
5.498
5.516
5.425
5.443
15,917,924
-0.02(-0.33%)
Sep 20, 2021
5.544
5.562
5.416
5.462
18,954,038
-0.07(-1.32%)
Sep 17, 2021
5.544
5.589
5.498
5.534
42,194,048
+0.01(+0.16%)
Sep 16, 2021
5.498
5.571
5.471
5.525
13,749,900
+0.02(+0.33%)
Sep 15, 2021
5.480
5.534
5.462
5.507
15,473,027
+0.02(+0.33%)
Sep 14, 2021
5.525
5.562
5.453
5.489
18,672,398
-0.02(-0.33%)
Sep 13, 2021
5.480
5.589
5.462
5.507
18,184,194
+0.05(+0.83%)
Sep 10, 2021
5.525
5.548
5.462
5.462
13,022,690
-0.06(-1.15%)
Sep 09, 2021
5.616
5.653
5.516
5.525
15,650,668
-0.07(-1.30%)
Sep 08, 2021
5.607
5.644
5.566
5.598
12,712,789
-0.01(-0.16%)
Sep 07, 2021
5.735
5.753
5.598
5.607
15,415,122
-0.15(-2.69%)
Sep 03, 2021
5.789
5.798
5.735
5.762
13,504,870
-0.04(-0.63%)
Sep 02, 2021
5.771
5.808
5.748
5.798
11,761,322
+0.05(+0.95%)
Sep 01, 2021
5.716
5.767
5.694
5.744
11,497,997
+0.04(+0.64%)
Aug 31, 2021
5.726
5.780
5.676
5.707
22,599,042
+0.00(+0.00%)
Aug 30, 2021
5.689
5.735
5.653
5.707
13,381,238
+0.02(+0.32%)
Aug 27, 2021
5.635
5.744
5.621
5.689
13,492,070
+0.05(+0.81%)
Aug 26, 2021
5.726
5.726
5.635
5.644
11,688,646
-0.10(-1.74%)
Aug 25, 2021
5.762
5.808
5.726
5.744
11,816,723
+0.00(+0.00%)
Aug 24, 2021
5.662
5.762
5.644
5.744
10,912,555
+0.06(+1.12%)
Aug 23, 2021
5.716
5.753
5.653
5.680
17,155,434
-0.05(-0.95%)
Aug 20, 2021
5.616
5.739
5.598
5.735
17,609,804
+0.12(+2.11%)
Aug 19, 2021
5.589
5.644
5.562
5.616
16,990,590
+0.03(+0.49%)
Aug 18, 2021
5.571
5.644
5.544
5.589
15,991,709
+0.02(+0.33%)
Aug 17, 2021
5.516
5.589
5.493
5.571
16,738,718
+0.05(+0.82%)
Aug 16, 2021
5.471
5.534
5.471
5.525
19,428,398
+0.04(+0.66%)
Aug 13, 2021
5.534
5.562
5.462
5.489
24,852,118
+0.00(+0.00%)
Aug 12, 2021
5.571
5.589
5.480
5.489
21,137,066
-0.10(-1.79%)
Aug 11, 2021
5.644
5.653
5.525
5.589
22,220,224
-0.02(-0.41%)
Aug 10, 2021
5.698
5.716
5.548
5.612
35,253,008
-0.07(-1.28%)
Aug 09, 2021
5.899
5.908
5.666
5.685
37,345,428
-0.23(-3.92%)
Aug 06, 2021
5.908
5.962
5.899
5.917
15,530,889
-0.01(-0.15%)
Aug 05, 2021
5.853
5.944
5.835
5.926
15,559,221
+0.09(+1.48%)
Aug 04, 2021
5.849
5.894
5.803
5.840
14,127,013
-0.02(-0.31%)
Aug 03, 2021
5.912
5.912
5.794
5.858
13,266,196
-0.04(-0.62%)
Aug 02, 2021
5.894
5.912
5.831
5.894
10,481,014
+0.02(+0.31%)
Jul 30, 2021
5.858
5.912
5.831
5.876
17,784,450
-0.01(-0.15%)
Jul 29, 2021
5.967
5.994
5.885
5.885
15,005,123
+0.00(+0.00%)
Jul 28, 2021
6.030
6.085
5.867
5.885
37,204,132
-0.21(-3.43%)
Jul 27, 2021
6.058
6.194
5.985
6.094
46,340,528
+0.30(+5.17%)
Jul 26, 2021
5.858
5.858
5.703
5.794
28,012,184
-0.05(-0.78%)
Jul 23, 2021
5.894
5.917
5.803
5.840
22,384,250
-0.05(-0.77%)
Jul 22, 2021
5.958
5.958
5.844
5.885
11,822,755
-0.06(-1.07%)
Jul 21, 2021
5.921
6.030
5.921
5.949
12,476,136
+0.02(+0.31%)
Jul 20, 2021
5.776
5.985
5.778
5.931
20,006,004
+0.17(+3.00%)
Jul 19, 2021
5.803
5.840
5.724
5.758
19,279,130
-0.05(-0.78%)
Jul 16, 2021
5.876
5.912
5.794
5.803
16,233,019
-0.05(-0.78%)
Jul 15, 2021
5.885
5.931
5.803
5.849
14,420,479
-0.05(-0.92%)
Jul 14, 2021
5.894
5.949
5.867
5.903
19,930,208
+0.05(+0.78%)
Jul 13, 2021
5.931
5.962
5.849
5.858
9,787,147
-0.06(-1.07%)
Jul 12, 2021
5.949
5.949
5.858
5.921
8,646,436
-0.04(-0.61%)
Jul 09, 2021
5.867
5.985
5.853
5.958
8,153,935
+0.09(+1.55%)
Jul 08, 2021
5.885
5.949
5.822
5.867
10,242,846
-0.10(-1.67%)
Jul 07, 2021
5.976
6.021
5.931
5.967
11,219,548
+0.03(+0.46%)
Jul 06, 2021
6.030
6.049
5.894
5.940
14,772,052
-0.08(-1.36%)
Jul 02, 2021
6.003
6.021
5.931
6.021
14,471,938
+0.05(+0.91%)
Jul 01, 2021
5.967
6.012
5.921
5.967
11,961,667
+0.03(+0.46%)
Jun 30, 2021
5.976
5.976
5.885
5.940
17,818,278
-0.01(-0.15%)
Jun 29, 2021
5.921
5.994
5.903
5.949
14,346,377
+0.04(+0.61%)
Jun 28, 2021
5.931
5.949
5.858
5.912
13,883,359
-0.01(-0.15%)
Jun 25, 2021
5.822
5.931
5.803
5.921
41,488,300
+0.10(+1.72%)
Jun 24, 2021
5.722
5.858
5.722
5.822
14,363,437
+0.11(+1.91%)
Jun 23, 2021
5.794
5.812
5.713
5.713
15,393,093
-0.06(-1.10%)
Jun 22, 2021
5.722
5.785
5.694
5.776
20,851,878
+0.04(+0.63%)
Jun 21, 2021
5.776
5.785
5.722
5.740
16,672,948
+0.02(+0.32%)
Jun 18, 2021
5.749
5.785
5.685
5.722
28,587,178
-0.09(-1.56%)
Jun 17, 2021
5.921
5.976
5.803
5.812
28,226,726
-0.15(-2.44%)
Jun 16, 2021
6.021
6.040
5.867
5.958
25,537,190
-0.06(-1.06%)
Jun 15, 2021
6.121
6.153
6.012
6.021
17,274,038
-0.11(-1.78%)
Jun 14, 2021
6.112
6.248
6.085
6.130
13,969,987
+0.01(+0.15%)
Jun 11, 2021
6.058
6.121
6.030
6.121
14,690,666
+0.05(+0.75%)
Jun 10, 2021
6.230
6.257
6.030
6.076
29,018,432
-0.15(-2.34%)
Jun 09, 2021
6.466
6.621
6.212
6.221
37,210,996
-0.22(-3.39%)
Jun 08, 2021
6.003
6.457
5.987
6.439
72,168,904
+0.45(+7.42%)
Jun 07, 2021
5.876
6.021
5.862
5.994
35,319,184
+0.12(+2.01%)
Jun 04, 2021
5.803
5.881
5.794
5.876
15,295,006
+0.08(+1.41%)
Jun 03, 2021
5.831
5.849
5.735
5.794
27,744,092
-0.06(-1.09%)
Jun 02, 2021
5.722
5.903
5.676
5.858
34,460,164
+0.15(+2.71%)
Jun 01, 2021
5.722
5.758
5.676
5.703
19,027,000
+0.03(+0.48%)
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%)
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
.