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 (%)
Apr 28, 2023
308.31
314.21
306.62
313.61
301,915
+5.13(+1.66%)
Apr 27, 2023
307.53
310.28
297.40
308.48
302,218
+2.58(+0.84%)
Apr 26, 2023
320.11
320.11
303.44
305.90
362,899
-5.14(-1.65%)
Apr 25, 2023
313.37
314.29
307.31
311.04
524,637
-4.34(-1.38%)
Apr 24, 2023
322.21
324.23
313.80
315.38
441,485
-6.74(-2.09%)
Apr 21, 2023
326.93
328.08
321.17
322.12
400,759
-5.61(-1.71%)
Apr 20, 2023
330.36
331.53
325.90
327.73
325,411
-3.06(-0.93%)
Apr 19, 2023
329.38
334.35
328.01
330.79
375,824
-1.01(-0.31%)
Apr 18, 2023
335.39
336.81
329.99
331.80
317,455
-3.30(-0.98%)
Apr 17, 2023
329.69
335.43
329.45
335.10
268,675
+4.13(+1.25%)
Apr 14, 2023
335.41
339.28
329.92
330.98
283,722
-4.43(-1.32%)
Apr 13, 2023
334.64
338.26
332.34
335.41
320,294
+2.87(+0.86%)
Apr 12, 2023
335.06
337.18
329.18
332.54
370,629
-0.77(-0.23%)
Apr 11, 2023
330.68
335.82
328.91
333.31
301,262
+2.63(+0.80%)
Apr 10, 2023
334.82
338.00
328.78
330.68
426,963
-7.48(-2.21%)
Apr 06, 2023
329.59
339.93
327.33
338.16
484,512
+5.47(+1.64%)
Apr 05, 2023
380.97
382.07
330.57
332.69
1,058,056
-53.73(-13.91%)
Apr 04, 2023
382.38
393.80
380.36
386.42
387,025
+3.08(+0.80%)
Apr 03, 2023
382.27
384.86
381.74
383.34
209,645
-2.10(-0.54%)
Mar 31, 2023
383.69
386.14
377.69
385.44
382,173
+3.38(+0.88%)
Mar 30, 2023
382.13
386.81
381.65
382.06
362,799
+3.29(+0.87%)
Mar 29, 2023
379.53
381.74
373.34
378.77
203,513
+1.95(+0.52%)
Mar 28, 2023
376.57
384.17
375.45
376.82
241,645
+1.43(+0.38%)
Mar 27, 2023
381.90
384.17
373.19
375.39
265,282
-4.83(-1.27%)
Mar 24, 2023
375.21
380.23
373.73
380.22
175,508
+2.74(+0.73%)
Mar 23, 2023
372.71
380.37
369.43
377.48
295,193
+5.66(+1.52%)
Mar 22, 2023
378.75
382.59
371.47
371.81
323,902
-6.94(-1.83%)
Mar 21, 2023
384.17
388.71
375.93
378.75
357,353
-2.06(-0.54%)
Mar 20, 2023
383.22
386.08
376.36
380.81
411,010
-3.13(-0.82%)
Mar 17, 2023
382.89
391.33
380.77
383.94
1,394,877
+1.40(+0.37%)
Mar 16, 2023
374.66
384.59
369.77
382.54
563,320
+8.35(+2.23%)
Mar 15, 2023
362.30
375.52
362.74
374.19
613,912
+8.23(+2.25%)
Mar 14, 2023
362.03
366.37
358.69
365.96
422,634
+7.08(+1.97%)
Mar 13, 2023
337.22
363.03
335.96
358.88
628,176
+17.34(+5.08%)
Mar 10, 2023
347.81
354.58
340.40
341.55
380,058
-6.52(-1.87%)
Mar 09, 2023
353.53
355.90
346.21
348.07
237,135
-5.65(-1.60%)
Mar 08, 2023
352.69
356.80
352.59
353.72
191,384
-0.22(-0.06%)
Mar 07, 2023
362.09
362.52
352.33
353.94
304,522
-7.50(-2.07%)
Mar 06, 2023
363.04
369.46
360.04
361.43
290,740
-2.56(-0.70%)
Mar 03, 2023
351.17
364.46
350.96
363.99
354,908
+14.52(+4.15%)
Mar 02, 2023
342.74
350.19
342.13
349.47
205,777
+7.40(+2.16%)
Mar 01, 2023
335.25
342.08
330.73
342.08
301,006
+5.73(+1.70%)
Feb 28, 2023
338.26
341.09
335.02
336.34
469,579
-0.91(-0.27%)
Feb 27, 2023
344.48
347.72
337.07
337.25
273,563
-4.19(-1.23%)
Feb 24, 2023
341.59
349.34
339.79
341.44
261,693
-1.22(-0.36%)
Feb 23, 2023
349.87
349.87
341.59
342.66
186,752
-3.53(-1.02%)
Feb 22, 2023
352.11
354.06
344.65
346.18
199,292
-3.75(-1.07%)
Feb 21, 2023
347.60
353.92
346.76
349.94
235,025
+0.08(+0.02%)
Feb 17, 2023
352.21
355.92
348.68
349.86
236,339
-4.30(-1.22%)
Feb 16, 2023
348.99
356.74
348.33
354.16
240,758
+1.00(+0.28%)
Feb 15, 2023
348.28
354.23
348.28
353.17
196,967
+2.41(+0.69%)
Feb 14, 2023
347.98
353.92
347.98
350.75
154,817
+2.18(+0.62%)
Feb 13, 2023
346.96
351.00
344.66
348.58
252,504
+3.62(+1.05%)
Feb 10, 2023
344.52
347.33
338.90
344.95
344,029
-2.09(-0.60%)
Feb 09, 2023
351.61
353.83
346.18
347.04
298,435
-2.68(-0.77%)
Feb 08, 2023
348.37
351.45
344.02
349.72
278,206
-0.80(-0.23%)
Feb 07, 2023
344.53
352.29
342.48
350.52
327,371
+5.75(+1.67%)
Feb 06, 2023
336.87
348.11
335.71
344.77
371,868
+4.74(+1.39%)
Feb 03, 2023
362.83
363.72
338.89
340.03
721,979
-33.46(-8.96%)
Feb 02, 2023
373.52
382.96
368.89
373.49
375,279
+2.88(+0.78%)
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
.