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
)
2.750
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 30, 2020
5.313
5.384
5.205
5.304
26,824,744
-0.01(-0.17%)
Apr 29, 2020
5.313
5.411
5.268
5.313
35,772,488
+0.14(+2.78%)
Apr 28, 2020
5.286
5.402
5.008
5.169
37,901,876
+0.13(+2.67%)
Apr 27, 2020
4.945
5.106
4.936
5.034
24,468,460
+0.09(+1.91%)
Apr 24, 2020
4.900
4.972
4.747
4.940
34,591,992
+0.12(+2.51%)
Apr 23, 2020
4.586
4.999
4.586
4.819
57,817,468
+0.29(+6.34%)
Apr 22, 2020
4.604
4.604
4.514
4.532
20,637,864
+0.04(+1.00%)
Apr 21, 2020
4.604
4.640
4.460
4.487
22,938,294
-0.20(-4.21%)
Apr 20, 2020
4.667
4.783
4.640
4.684
19,472,036
-0.06(-1.32%)
Apr 17, 2020
4.855
4.873
4.667
4.747
20,277,530
-0.01(-0.19%)
Apr 16, 2020
4.774
4.828
4.684
4.756
25,466,444
+0.00(+0.00%)
Apr 15, 2020
4.774
4.792
4.667
4.756
23,392,942
-0.11(-2.21%)
Apr 14, 2020
4.640
4.882
4.613
4.864
26,962,760
+0.27(+5.86%)
Apr 13, 2020
4.684
4.693
4.442
4.595
20,540,422
-0.12(-2.48%)
Apr 09, 2020
4.702
4.828
4.622
4.711
24,279,282
+0.07(+1.55%)
Apr 08, 2020
4.478
4.675
4.415
4.640
19,477,956
+0.23(+5.30%)
Apr 07, 2020
4.415
4.577
4.325
4.406
31,506,430
+0.11(+2.51%)
Apr 06, 2020
4.236
4.352
4.200
4.299
26,811,884
+0.28(+6.92%)
Apr 03, 2020
4.245
4.272
3.958
4.020
23,156,380
-0.24(-5.68%)
Apr 02, 2020
4.119
4.352
4.047
4.263
25,811,250
+0.10(+2.37%)
Apr 01, 2020
4.272
4.406
4.128
4.164
29,496,182
-0.27(-6.07%)
Mar 31, 2020
4.343
4.595
4.308
4.433
32,759,282
+0.12(+2.70%)
Mar 30, 2020
4.451
4.559
4.272
4.317
38,768,572
-0.11(-2.43%)
Mar 27, 2020
4.523
4.541
4.397
4.424
27,448,858
-0.24(-5.19%)
Mar 26, 2020
4.550
4.792
4.550
4.667
30,318,846
+0.13(+2.97%)
Mar 25, 2020
4.469
4.774
4.415
4.532
30,125,570
+0.06(+1.41%)
Mar 24, 2020
4.308
4.469
4.218
4.469
56,445,152
+0.41(+10.18%)
Mar 23, 2020
3.931
4.128
3.688
4.056
64,863,564
+0.07(+1.80%)
Mar 20, 2020
4.308
4.424
3.953
3.984
64,976,976
-0.31(-7.31%)
Mar 19, 2020
4.191
4.415
4.047
4.299
45,379,884
+0.04(+0.84%)
Mar 18, 2020
4.622
4.693
4.065
4.263
65,115,512
-0.61(-12.52%)
Mar 17, 2020
4.622
4.918
4.388
4.873
49,800,096
+0.31(+6.89%)
Mar 16, 2020
4.702
5.142
4.469
4.559
52,458,376
-0.74(-13.90%)
Mar 13, 2020
5.187
5.295
4.882
5.295
45,754,820
+0.31(+6.12%)
Mar 12, 2020
5.079
5.340
4.738
4.990
44,804,784
-0.44(-8.10%)
Mar 11, 2020
5.492
5.618
5.349
5.429
40,625,460
-0.25(-4.42%)
Mar 10, 2020
5.528
5.690
5.349
5.681
45,816,156
+0.26(+4.80%)
Mar 09, 2020
5.528
5.618
5.358
5.420
45,849,772
-0.36(-6.21%)
Mar 06, 2020
5.708
5.878
5.681
5.779
37,844,252
-0.18(-3.01%)
Mar 05, 2020
5.815
5.995
5.797
5.959
42,588,616
-0.01(-0.15%)
Mar 04, 2020
5.896
5.977
5.887
5.968
28,128,858
+0.15(+2.62%)
Mar 03, 2020
5.815
6.013
5.752
5.815
41,975,968
-0.06(-1.07%)
Mar 02, 2020
5.636
5.878
5.618
5.878
42,269,728
+0.19(+3.31%)
Feb 28, 2020
5.654
5.770
5.564
5.690
61,637,464
-0.11(-1.86%)
Feb 27, 2020
6.013
6.058
5.788
5.797
60,929,164
-0.30(-4.86%)
Feb 26, 2020
6.282
6.318
6.084
6.093
44,996,172
-0.17(-2.72%)
Feb 25, 2020
6.354
6.381
6.237
6.264
40,423,244
-0.05(-0.85%)
Feb 24, 2020
6.425
6.479
6.318
6.318
34,978,804
-0.18(-2.76%)
Feb 21, 2020
6.578
6.587
6.488
6.497
18,822,672
-0.09(-1.36%)
Feb 20, 2020
6.533
6.641
6.506
6.587
19,598,754
+0.08(+1.24%)
Feb 19, 2020
6.479
6.560
6.470
6.506
22,716,076
+0.01(+0.14%)
Feb 18, 2020
6.452
6.497
6.443
6.497
15,179,872
+0.03(+0.42%)
Feb 14, 2020
6.488
6.506
6.461
6.470
13,674,284
-0.02(-0.28%)
Feb 13, 2020
6.470
6.497
6.461
6.488
11,778,550
+0.04(+0.56%)
Feb 12, 2020
6.434
6.488
6.434
6.452
16,283,878
+0.03(+0.42%)
Feb 11, 2020
6.461
6.479
6.425
6.425
18,496,454
-0.02(-0.37%)
Feb 10, 2020
6.387
6.449
6.378
6.449
15,911,899
+0.08(+1.27%)
Feb 07, 2020
6.396
6.414
6.351
6.369
17,175,586
-0.07(-1.11%)
Feb 06, 2020
6.431
6.494
6.414
6.440
14,946,203
+0.02(+0.28%)
Feb 05, 2020
6.494
6.530
6.423
6.423
21,259,944
-0.04(-0.55%)
Feb 04, 2020
6.467
6.539
6.396
6.458
23,161,598
+0.04(+0.56%)
Feb 03, 2020
6.360
6.449
6.342
6.423
25,940,960
+0.09(+1.41%)
Jan 31, 2020
6.414
6.467
6.315
6.333
20,581,008
-0.11(-1.67%)
Jan 30, 2020
6.315
6.440
6.288
6.440
24,442,854
+0.10(+1.55%)
Jan 29, 2020
6.378
6.387
6.315
6.342
17,756,598
-0.04(-0.70%)
Jan 28, 2020
6.387
6.414
6.360
6.387
21,750,546
+0.02(+0.28%)
Jan 27, 2020
6.324
6.396
6.288
6.369
21,038,324
+0.00(+0.00%)
Jan 24, 2020
6.405
6.431
6.315
6.369
20,252,902
-0.04(-0.70%)
Jan 23, 2020
6.423
6.431
6.342
6.414
20,382,090
-0.04(-0.56%)
Jan 22, 2020
6.414
6.458
6.378
6.449
32,370,226
+0.04(+0.70%)
Jan 21, 2020
6.405
6.431
6.378
6.405
14,411,502
-0.02(-0.28%)
Jan 17, 2020
6.458
6.476
6.414
6.423
15,730,760
-0.03(-0.42%)
Jan 16, 2020
6.440
6.458
6.396
6.449
15,134,366
+0.03(+0.42%)
Jan 15, 2020
6.378
6.449
6.360
6.423
23,384,382
+0.05(+0.84%)
Jan 14, 2020
6.288
6.396
6.252
6.369
23,163,662
+0.05(+0.85%)
Jan 13, 2020
6.270
6.315
6.234
6.315
17,688,284
+0.04(+0.71%)
Jan 10, 2020
6.324
6.324
6.252
6.270
19,417,958
-0.04(-0.71%)
Jan 09, 2020
6.324
6.396
6.297
6.315
19,165,840
-0.01(-0.14%)
Jan 08, 2020
6.324
6.378
6.288
6.324
23,187,518
-0.01(-0.14%)
Jan 07, 2020
6.342
6.414
6.315
6.333
22,953,536
-0.04(-0.70%)
Jan 06, 2020
6.315
6.396
6.297
6.378
21,165,104
+0.03(+0.42%)
Jan 03, 2020
6.315
6.396
6.279
6.351
27,443,092
-0.04(-0.56%)
Jan 02, 2020
6.387
6.440
6.360
6.387
17,844,702
-0.02(-0.28%)
Dec 31, 2019
6.351
6.414
6.342
6.405
13,464,498
+0.05(+0.85%)
Dec 30, 2019
6.396
6.414
6.333
6.351
13,500,586
-0.04(-0.63%)
Dec 27, 2019
6.423
6.449
6.378
6.391
10,232,675
-0.02(-0.35%)
Dec 26, 2019
6.414
6.423
6.396
6.414
10,351,537
+0.02(+0.28%)
Dec 24, 2019
6.378
6.405
6.369
6.396
5,893,620
+0.04(+0.71%)
Dec 23, 2019
6.414
6.431
6.333
6.351
15,660,247
-0.08(-1.25%)
Dec 20, 2019
6.351
6.431
6.342
6.431
40,029,328
+0.09(+1.41%)
Dec 19, 2019
6.306
6.351
6.306
6.342
19,728,396
+0.04(+0.57%)
Dec 18, 2019
6.252
6.315
6.243
6.306
24,602,680
+0.04(+0.72%)
Dec 17, 2019
6.234
6.261
6.181
6.261
17,522,360
+0.02(+0.29%)
Dec 16, 2019
6.208
6.243
6.172
6.243
16,165,390
+0.04(+0.72%)
Dec 13, 2019
6.172
6.234
6.136
6.199
25,269,044
+0.03(+0.44%)
Dec 12, 2019
6.154
6.208
6.127
6.172
20,967,012
+0.02(+0.29%)
Dec 11, 2019
6.181
6.190
6.127
6.154
16,160,307
-0.02(-0.29%)
Dec 10, 2019
6.154
6.216
6.127
6.172
16,324,460
+0.02(+0.29%)
Dec 09, 2019
6.118
6.163
6.109
6.154
11,047,288
+0.04(+0.59%)
Dec 06, 2019
6.190
6.199
6.118
6.118
19,568,446
-0.03(-0.44%)
Dec 05, 2019
6.172
6.172
6.109
6.145
21,796,406
-0.01(-0.15%)
Dec 04, 2019
6.091
6.154
6.064
6.154
21,431,222
+0.08(+1.33%)
Dec 03, 2019
6.190
6.199
6.002
6.073
35,480,340
-0.10(-1.60%)
Dec 02, 2019
6.243
6.252
6.163
6.172
31,979,848
-0.08(-1.29%)
Nov 29, 2019
6.234
6.270
6.163
6.252
12,494,136
+0.04(+0.72%)
Nov 27, 2019
6.163
6.225
6.163
6.208
23,001,666
+0.04(+0.58%)
Nov 26, 2019
6.145
6.181
6.109
6.172
27,681,228
+0.04(+0.58%)
Nov 25, 2019
6.118
6.163
6.064
6.136
25,255,214
+0.04(+0.66%)
Nov 22, 2019
6.225
6.270
6.091
6.096
67,496,760
-0.14(-2.23%)
Nov 21, 2019
6.216
6.243
6.127
6.234
27,064,566
+0.05(+0.87%)
Nov 20, 2019
6.208
6.243
6.127
6.181
15,048,164
-0.06(-1.00%)
Nov 19, 2019
6.234
6.261
6.190
6.243
16,169,090
+0.02(+0.29%)
Nov 18, 2019
6.199
6.243
6.190
6.225
16,707,353
+0.03(+0.43%)
Nov 15, 2019
6.261
6.270
6.190
6.199
18,246,310
-0.05(-0.86%)
Nov 14, 2019
6.172
6.261
6.163
6.252
21,135,348
+0.07(+1.16%)
Nov 13, 2019
6.199
6.252
6.163
6.181
25,908,008
-0.03(-0.43%)
Nov 12, 2019
6.225
6.252
6.181
6.208
19,938,876
-0.03(-0.43%)
Nov 11, 2019
6.109
6.261
6.091
6.234
15,679,006
+0.10(+1.61%)
Nov 08, 2019
6.091
6.163
6.064
6.136
16,955,882
+0.04(+0.74%)
Nov 07, 2019
6.082
6.145
6.073
6.091
19,082,880
+0.03(+0.49%)
Nov 06, 2019
6.106
6.124
6.043
6.061
18,697,706
-0.04(-0.73%)
Nov 05, 2019
6.061
6.151
6.034
6.106
18,197,704
+0.05(+0.89%)
Nov 04, 2019
6.124
6.133
6.034
6.052
18,885,386
-0.04(-0.73%)
Nov 01, 2019
6.025
6.110
6.008
6.097
33,490,766
+0.09(+1.49%)
Oct 31, 2019
5.793
6.034
5.793
6.008
42,898,624
+0.22(+3.86%)
Oct 30, 2019
5.722
5.784
5.623
5.784
22,354,906
+0.09(+1.57%)
Oct 29, 2019
5.757
5.784
5.677
5.695
22,303,636
-0.08(-1.39%)
Oct 28, 2019
5.766
5.802
5.757
5.775
13,218,647
+0.02(+0.31%)
Oct 25, 2019
5.757
5.811
5.722
5.757
19,357,718
-0.02(-0.31%)
Oct 24, 2019
5.730
5.784
5.650
5.775
26,696,692
+0.01(+0.16%)
Oct 23, 2019
5.730
5.784
5.722
5.766
14,126,511
+0.04(+0.78%)
Oct 22, 2019
5.739
5.748
5.704
5.722
18,204,414
-0.02(-0.31%)
Oct 21, 2019
5.757
5.802
5.695
5.739
15,989,896
-0.01(-0.16%)
Oct 18, 2019
5.811
5.811
5.730
5.748
15,106,774
-0.04(-0.77%)
Oct 17, 2019
5.784
5.811
5.722
5.793
17,021,794
+0.04(+0.78%)
Oct 16, 2019
5.730
5.793
5.695
5.748
18,321,628
+0.00(+0.00%)
Oct 15, 2019
5.668
5.784
5.668
5.748
19,963,548
+0.09(+1.58%)
Oct 14, 2019
5.641
5.686
5.587
5.659
12,097,746
+0.02(+0.32%)
Oct 11, 2019
5.641
5.699
5.632
5.641
15,674,118
+0.05(+0.96%)
Oct 10, 2019
5.570
5.641
5.561
5.587
15,521,369
+0.02(+0.32%)
Oct 09, 2019
5.596
5.614
5.534
5.570
12,735,998
-0.01(-0.16%)
Oct 08, 2019
5.641
5.650
5.570
5.579
19,577,694
-0.08(-1.42%)
Oct 07, 2019
5.686
5.730
5.641
5.659
16,811,442
-0.04(-0.78%)
Oct 04, 2019
5.677
5.766
5.677
5.704
16,474,016
+0.03(+0.47%)
Oct 03, 2019
5.570
5.695
5.525
5.677
24,591,172
+0.11(+1.93%)
Oct 02, 2019
5.525
5.596
5.507
5.570
19,947,166
+0.02(+0.32%)
Oct 01, 2019
5.614
5.668
5.516
5.552
16,949,294
-0.04(-0.80%)
Sep 30, 2019
5.587
5.605
5.561
5.596
14,258,717
+0.05(+0.89%)
Sep 27, 2019
5.623
5.641
5.516
5.547
16,157,122
-0.05(-0.88%)
Sep 26, 2019
5.632
5.659
5.561
5.596
11,757,671
-0.06(-1.11%)
Sep 25, 2019
5.570
5.668
5.570
5.659
14,332,679
+0.09(+1.60%)
Sep 24, 2019
5.686
5.695
5.561
5.570
20,916,962
-0.09(-1.58%)
Sep 23, 2019
5.623
5.659
5.614
5.659
15,225,562
+0.06(+1.12%)
Sep 20, 2019
5.686
5.695
5.570
5.596
50,297,224
-0.07(-1.26%)
Sep 19, 2019
5.704
5.713
5.659
5.668
17,611,050
-0.04(-0.78%)
Sep 18, 2019
5.784
5.784
5.650
5.713
24,810,168
-0.07(-1.24%)
Sep 17, 2019
5.677
5.802
5.650
5.784
23,647,074
+0.09(+1.57%)
Sep 16, 2019
5.677
5.704
5.641
5.695
18,055,532
-0.02(-0.31%)
Sep 13, 2019
5.784
5.793
5.677
5.713
17,460,156
-0.05(-0.93%)
Sep 12, 2019
5.811
5.820
5.695
5.766
20,922,648
-0.04(-0.62%)
Sep 11, 2019
5.713
5.811
5.695
5.802
27,831,176
+0.12(+2.04%)
Sep 10, 2019
5.605
5.686
5.596
5.686
17,602,298
+0.06(+1.11%)
Sep 09, 2019
5.596
5.641
5.543
5.623
22,567,308
+0.04(+0.64%)
Sep 06, 2019
5.614
5.641
5.574
5.587
26,499,076
-0.03(-0.48%)
Sep 05, 2019
5.587
5.641
5.561
5.614
20,491,566
+0.06(+1.13%)
Sep 04, 2019
5.561
5.579
5.534
5.552
21,850,796
+0.04(+0.81%)
Sep 03, 2019
5.480
5.525
5.453
5.507
16,095,883
-0.01(-0.16%)
Aug 30, 2019
5.570
5.579
5.507
5.516
13,640,538
-0.04(-0.64%)
Aug 29, 2019
5.516
5.579
5.507
5.552
21,930,136
+0.07(+1.31%)
Aug 28, 2019
5.391
5.516
5.391
5.480
19,641,802
+0.06(+1.16%)
Aug 27, 2019
5.453
5.480
5.382
5.418
22,239,830
-0.02(-0.33%)
Aug 26, 2019
5.409
5.435
5.382
5.435
14,987,946
+0.08(+1.50%)
Aug 23, 2019
5.489
5.525
5.328
5.355
22,700,934
-0.15(-2.76%)
Aug 22, 2019
5.507
5.543
5.462
5.507
12,459,654
+0.00(+0.00%)
Aug 21, 2019
5.471
5.543
5.462
5.507
10,838,388
+0.06(+1.15%)
Aug 20, 2019
5.516
5.543
5.435
5.444
18,433,346
-0.08(-1.46%)
Aug 19, 2019
5.489
5.561
5.471
5.525
22,154,724
+0.09(+1.64%)
Aug 16, 2019
5.391
5.498
5.373
5.435
15,106,438
+0.10(+1.84%)
Aug 15, 2019
5.391
5.409
5.328
5.337
19,604,348
-0.03(-0.50%)
Aug 14, 2019
5.382
5.391
5.337
5.364
25,916,352
-0.07(-1.32%)
Aug 13, 2019
5.400
5.498
5.373
5.435
17,605,386
+0.04(+0.66%)
Aug 12, 2019
5.435
5.462
5.400
5.400
14,792,962
-0.07(-1.31%)
Aug 09, 2019
5.480
5.516
5.427
5.471
19,496,310
-0.04(-0.81%)
Aug 08, 2019
5.480
5.534
5.471
5.516
20,831,338
+0.06(+1.18%)
Aug 07, 2019
5.389
5.469
5.300
5.451
23,453,846
+0.02(+0.33%)
Aug 06, 2019
5.434
5.478
5.389
5.434
20,695,734
+0.04(+0.66%)
Aug 05, 2019
5.594
5.603
5.335
5.398
41,252,516
-0.26(-4.57%)
Aug 02, 2019
5.576
5.683
5.567
5.657
26,562,642
+0.06(+1.12%)
Aug 01, 2019
5.603
5.692
5.585
5.594
31,067,588
+0.01(+0.16%)
Jul 31, 2019
5.496
5.639
5.496
5.585
31,863,706
+0.07(+1.29%)
Jul 30, 2019
5.496
5.576
5.451
5.514
33,637,540
+0.02(+0.32%)
Jul 29, 2019
5.550
5.567
5.443
5.496
38,285,396
-0.05(-0.96%)
Jul 26, 2019
5.496
5.559
5.478
5.550
22,017,010
+0.07(+1.30%)
Jul 25, 2019
5.434
5.559
5.425
5.478
37,178,092
+0.04(+0.66%)
Jul 24, 2019
5.380
5.443
5.380
5.443
16,047,357
+0.05(+0.99%)
Jul 23, 2019
5.434
5.451
5.362
5.389
18,056,924
-0.04(-0.66%)
Jul 22, 2019
5.407
5.460
5.407
5.425
22,568,098
+0.02(+0.33%)
Jul 19, 2019
5.389
5.443
5.362
5.407
17,943,908
+0.02(+0.33%)
Jul 18, 2019
5.362
5.416
5.353
5.389
20,317,526
+0.00(+0.00%)
Jul 17, 2019
5.398
5.416
5.335
5.389
16,289,806
-0.01(-0.17%)
Jul 16, 2019
5.380
5.434
5.371
5.398
20,588,544
+0.01(+0.17%)
Jul 15, 2019
5.407
5.416
5.327
5.389
25,858,258
-0.03(-0.49%)
Jul 12, 2019
5.416
5.443
5.385
5.416
25,731,008
+0.04(+0.66%)
Jul 11, 2019
5.380
5.416
5.335
5.380
21,237,552
+0.00(+0.00%)
Jul 10, 2019
5.344
5.380
5.282
5.380
30,024,434
+0.06(+1.17%)
Jul 09, 2019
5.255
5.344
5.255
5.318
31,595,450
+0.03(+0.51%)
Jul 08, 2019
5.246
5.318
5.246
5.291
23,012,746
+0.02(+0.34%)
Jul 05, 2019
5.237
5.300
5.202
5.273
23,752,458
+0.03(+0.51%)
Jul 03, 2019
5.211
5.255
5.193
5.246
13,233,743
+0.04(+0.86%)
Jul 02, 2019
5.077
5.219
5.077
5.202
32,010,718
+0.11(+2.10%)
Jul 01, 2019
5.023
5.095
5.005
5.095
21,889,476
+0.12(+2.33%)
Jun 28, 2019
4.952
5.023
4.943
4.979
36,312,376
+0.01(+0.18%)
Jun 27, 2019
4.961
5.005
4.916
4.970
21,215,372
+0.04(+0.72%)
Jun 26, 2019
4.961
5.005
4.916
4.934
21,820,628
-0.01(-0.18%)
Jun 25, 2019
4.979
4.996
4.907
4.943
28,351,136
-0.04(-0.72%)
Jun 24, 2019
5.014
5.023
4.925
4.979
25,525,918
-0.02(-0.36%)
Jun 21, 2019
5.095
5.121
4.988
4.996
56,443,300
-0.12(-2.44%)
Jun 20, 2019
5.095
5.139
5.059
5.121
20,692,968
+0.05(+1.06%)
Jun 19, 2019
5.103
5.130
5.005
5.068
21,855,436
-0.02(-0.35%)
Jun 18, 2019
5.077
5.157
5.059
5.086
29,034,706
+0.06(+1.24%)
Jun 17, 2019
4.952
5.103
4.916
5.023
30,540,276
+0.06(+1.26%)
Jun 14, 2019
4.970
4.996
4.934
4.961
20,394,762
-0.02(-0.36%)
Jun 13, 2019
4.934
5.005
4.898
4.979
24,372,908
+0.07(+1.45%)
Jun 12, 2019
4.898
4.934
4.880
4.907
17,361,182
+0.01(+0.18%)
Jun 11, 2019
4.880
4.943
4.854
4.898
29,114,506
+0.05(+1.10%)
Jun 10, 2019
4.800
4.898
4.782
4.845
36,938,212
+0.11(+2.26%)
Jun 07, 2019
4.756
4.791
4.711
4.738
22,752,592
+0.00(+0.00%)
Jun 06, 2019
4.720
4.756
4.684
4.738
23,864,444
+0.04(+0.76%)
Jun 05, 2019
4.854
4.854
4.702
4.702
27,329,606
-0.11(-2.23%)
Jun 04, 2019
4.738
4.818
4.738
4.809
30,962,076
+0.11(+2.28%)
Jun 03, 2019
4.738
4.756
4.666
4.702
25,239,290
-0.04(-0.75%)
May 31, 2019
4.756
4.756
4.675
4.738
33,603,064
-0.05(-1.12%)
May 30, 2019
4.773
4.845
4.773
4.791
26,822,304
+0.03(+0.56%)
May 29, 2019
4.756
4.800
4.711
4.764
31,711,206
-0.01(-0.19%)
May 28, 2019
4.827
4.872
4.756
4.773
45,370,268
-0.05(-1.11%)
May 24, 2019
4.872
4.925
4.800
4.827
26,853,266
+0.02(+0.37%)
May 23, 2019
4.934
4.952
4.756
4.809
39,432,256
-0.15(-3.06%)
May 22, 2019
5.014
5.041
4.961
4.961
19,333,482
-0.07(-1.42%)
May 21, 2019
5.005
5.077
4.996
5.032
18,491,070
+0.05(+1.08%)
May 20, 2019
5.014
5.059
4.970
4.979
23,073,002
-0.07(-1.41%)
May 17, 2019
5.023
5.095
5.014
5.050
23,283,514
+0.01(+0.18%)
May 16, 2019
4.996
5.095
4.996
5.041
19,250,842
+0.04(+0.71%)
May 15, 2019
5.014
5.050
4.988
5.005
26,483,778
-0.02(-0.36%)
May 14, 2019
4.988
5.121
4.970
5.023
32,836,538
+0.05(+1.08%)
May 13, 2019
5.050
5.077
4.970
4.970
28,935,512
-0.15(-2.96%)
May 10, 2019
5.086
5.148
5.023
5.121
23,401,984
+0.03(+0.53%)
May 09, 2019
5.077
5.121
5.023
5.095
26,703,684
-0.02(-0.31%)
May 08, 2019
5.075
5.146
5.057
5.111
27,827,970
+0.02(+0.35%)
May 07, 2019
5.155
5.173
5.048
5.093
39,065,088
-0.11(-2.05%)
May 06, 2019
5.155
5.217
5.146
5.200
26,218,236
-0.04(-0.68%)
May 03, 2019
5.173
5.253
5.164
5.235
30,175,824
+0.10(+1.91%)
May 02, 2019
5.244
5.253
5.093
5.137
42,032,136
-0.10(-1.87%)
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
.