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
Marketaxess Holdings
(NQ:
MKTX
)
198.76
-7.21 (-3.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2019
200.40
205.63
200.40
205.33
256,314
+4.35(+2.16%)
Jan 30, 2019
202.70
207.43
198.05
200.98
450,592
-3.14(-1.54%)
Jan 29, 2019
208.75
208.86
203.77
204.12
303,196
-4.59(-2.20%)
Jan 28, 2019
209.08
210.44
207.77
208.71
166,627
-1.10(-0.52%)
Jan 25, 2019
209.82
212.06
208.86
209.81
194,759
+0.67(+0.32%)
Jan 24, 2019
210.09
212.63
208.71
209.14
220,615
-1.01(-0.48%)
Jan 23, 2019
209.59
211.68
208.42
210.15
144,304
+1.44(+0.69%)
Jan 22, 2019
209.07
211.57
207.00
208.71
262,524
-0.84(-0.40%)
Jan 18, 2019
207.33
211.28
205.02
209.55
162,648
+3.05(+1.48%)
Jan 17, 2019
206.52
209.69
205.78
206.50
365,011
-0.25(-0.12%)
Jan 16, 2019
202.51
207.71
202.51
206.75
255,790
+5.13(+2.55%)
Jan 15, 2019
199.24
203.80
198.02
201.61
413,398
+3.16(+1.59%)
Jan 14, 2019
201.90
203.54
197.70
198.46
262,334
-4.79(-2.36%)
Jan 11, 2019
202.69
204.74
201.50
203.25
253,333
-0.08(-0.04%)
Jan 10, 2019
203.00
205.08
200.83
203.32
391,562
-0.45(-0.22%)
Jan 09, 2019
208.37
209.18
203.37
203.77
247,994
-3.39(-1.64%)
Jan 08, 2019
208.50
210.07
206.22
207.17
380,253
-0.16(-0.08%)
Jan 07, 2019
205.07
209.75
200.30
207.33
377,754
+2.45(+1.19%)
Jan 04, 2019
200.87
205.41
198.94
204.88
427,800
+6.25(+3.15%)
Jan 03, 2019
199.41
201.53
197.82
198.63
178,399
-1.39(-0.69%)
Jan 02, 2019
200.07
202.95
198.45
200.02
228,665
-2.01(-0.99%)
Dec 31, 2018
199.46
202.03
197.54
202.02
163,798
+3.59(+1.81%)
Dec 28, 2018
197.16
202.37
196.18
198.43
154,071
+1.63(+0.83%)
Dec 27, 2018
194.32
197.58
191.45
196.80
210,194
+1.32(+0.67%)
Dec 26, 2018
190.82
195.73
190.29
195.48
228,169
+4.91(+2.58%)
Dec 24, 2018
195.11
195.64
190.48
190.57
160,974
-5.28(-2.69%)
Dec 21, 2018
201.07
203.79
195.61
195.85
421,629
-4.33(-2.16%)
Dec 20, 2018
202.51
205.25
199.71
200.18
361,737
-3.51(-1.72%)
Dec 19, 2018
203.88
210.98
201.76
203.69
266,075
-0.31(-0.15%)
Dec 18, 2018
210.21
210.68
203.55
203.99
314,998
-5.73(-2.73%)
Dec 17, 2018
215.95
216.20
209.07
209.72
246,994
-6.83(-3.15%)
Dec 14, 2018
218.43
219.30
215.10
216.55
262,851
-2.72(-1.24%)
Dec 13, 2018
218.50
221.16
215.38
219.26
244,406
+1.02(+0.47%)
Dec 12, 2018
220.14
220.79
212.02
218.24
233,874
-0.40(-0.18%)
Dec 11, 2018
217.12
220.27
217.12
218.64
341,977
+2.19(+1.01%)
Dec 10, 2018
213.76
217.97
212.72
216.45
317,594
+1.60(+0.74%)
Dec 07, 2018
211.46
215.20
210.86
214.85
386,485
+2.70(+1.27%)
Dec 06, 2018
211.64
214.24
207.57
212.16
527,409
-0.08(-0.04%)
Dec 04, 2018
210.31
214.99
210.03
212.23
471,522
+2.58(+1.23%)
Dec 03, 2018
203.52
210.00
203.21
209.65
307,794
+1.49(+0.72%)
Nov 30, 2018
206.06
210.03
205.59
208.16
350,399
+2.56(+1.25%)
Nov 29, 2018
205.55
207.72
201.84
205.60
216,239
-0.91(-0.44%)
Nov 28, 2018
209.16
210.89
205.41
206.51
152,841
-1.75(-0.84%)
Nov 27, 2018
204.57
208.91
204.38
208.26
165,797
+2.60(+1.26%)
Nov 26, 2018
205.47
208.99
204.23
205.66
104,452
+1.54(+0.75%)
Nov 23, 2018
203.84
206.44
203.61
204.12
54,181
-1.33(-0.65%)
Nov 21, 2018
205.45
205.45
205.45
0
-2.05(-0.99%)
Nov 20, 2018
203.57
210.27
201.09
207.49
313,202
+2.27(+1.11%)
Nov 19, 2018
203.93
208.10
202.70
205.22
244,528
+1.13(+0.55%)
Nov 16, 2018
199.13
204.56
199.13
204.09
100,412
+3.29(+1.64%)
Nov 15, 2018
200.38
201.57
196.71
200.80
160,831
-0.06(-0.03%)
Nov 14, 2018
200.02
202.07
200.02
200.86
193,799
+2.20(+1.11%)
Nov 13, 2018
198.86
200.39
197.00
198.66
215,903
+0.37(+0.19%)
Nov 12, 2018
199.06
200.77
196.93
198.28
204,794
-1.03(-0.52%)
Nov 09, 2018
197.06
199.91
196.16
199.32
153,548
+2.16(+1.10%)
Nov 08, 2018
198.68
199.63
194.62
197.16
228,446
-1.78(-0.89%)
Nov 07, 2018
199.00
200.02
196.69
198.94
292,151
+0.78(+0.40%)
Nov 06, 2018
197.31
200.78
194.38
198.15
255,420
+0.56(+0.29%)
Nov 05, 2018
198.46
200.32
196.92
197.59
269,344
-6.39(-3.13%)
Nov 02, 2018
199.98
205.45
198.40
203.98
290,426
+4.96(+2.49%)
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
.