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
Physical Palladium ETF
(NY:
PALL
)
93.01
+1.73 (+1.89%)
Official Closing Price
Updated: 8:00 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 (%)
Apr 30, 2020
190.97
190.97
183.51
184.68
22,023
-0.81(-0.44%)
Apr 29, 2020
184.78
187.49
182.28
185.49
26,474
+4.69(+2.59%)
Apr 28, 2020
179.09
184.59
177.89
180.80
18,769
-1.60(-0.88%)
Apr 27, 2020
185.00
186.36
181.27
182.41
28,636
-9.38(-4.89%)
Apr 24, 2020
188.00
192.49
187.40
191.78
19,400
+5.58(+3.00%)
Apr 23, 2020
188.34
196.01
186.20
186.20
53,355
+2.77(+1.51%)
Apr 22, 2020
186.08
186.18
181.36
183.43
50,624
+1.43(+0.79%)
Apr 21, 2020
179.86
187.65
175.31
182.00
55,778
-24.90(-12.03%)
Apr 20, 2020
206.86
207.33
205.00
206.90
15,844
+0.88(+0.43%)
Apr 17, 2020
206.27
207.58
204.05
206.02
31,600
+0.78(+0.38%)
Apr 16, 2020
204.43
209.24
203.29
205.24
19,545
-0.17(-0.08%)
Apr 15, 2020
206.18
207.76
201.50
205.41
25,595
-3.79(-1.81%)
Apr 14, 2020
214.25
216.95
207.08
209.20
47,147
+3.87(+1.88%)
Apr 13, 2020
209.28
211.94
196.58
205.33
34,986
+5.31(+2.65%)
Apr 09, 2020
202.00
202.18
198.95
200.02
34,600
-0.42(-0.21%)
Apr 08, 2020
209.83
209.83
199.93
200.44
32,201
-4.87(-2.37%)
Apr 07, 2020
210.81
212.00
204.26
205.30
34,697
+4.30(+2.14%)
Apr 06, 2020
202.93
205.75
199.10
201.00
48,647
-4.84(-2.35%)
Apr 03, 2020
207.65
209.54
200.78
205.84
26,800
-1.75(-0.84%)
Apr 02, 2020
200.12
209.25
198.53
207.59
42,518
+1.81(+0.88%)
Apr 01, 2020
212.31
212.50
205.78
205.78
44,658
-16.41(-7.38%)
Mar 31, 2020
221.00
232.94
219.20
222.19
32,543
+4.19(+1.92%)
Mar 30, 2020
211.11
221.31
211.11
218.00
22,615
+2.24(+1.04%)
Mar 27, 2020
223.00
224.03
208.73
215.76
65,200
-6.24(-2.81%)
Mar 26, 2020
216.30
224.53
211.62
222.00
72,500
+4.00(+1.83%)
Mar 25, 2020
193.28
227.88
190.00
218.00
112,326
+37.90(+21.04%)
Mar 24, 2020
180.00
181.94
173.96
180.10
61,834
+19.50(+12.14%)
Mar 23, 2020
148.50
160.91
148.11
160.60
50,592
+9.04(+5.96%)
Mar 20, 2020
156.30
156.30
148.43
151.56
22,800
-4.34(-2.78%)
Mar 19, 2020
151.00
161.12
150.44
155.90
61,510
+7.69(+5.19%)
Mar 18, 2020
147.51
152.18
145.90
148.21
36,018
-6.06(-3.93%)
Mar 17, 2020
144.46
169.00
142.91
154.27
134,744
+4.23(+2.82%)
Mar 16, 2020
144.33
155.92
137.51
150.04
223,193
-14.12(-8.60%)
Mar 13, 2020
175.33
179.11
151.14
164.16
111,000
-8.11(-4.71%)
Mar 12, 2020
197.40
198.10
152.71
172.27
276,000
-42.33(-19.73%)
Mar 11, 2020
221.39
223.81
214.23
214.60
81,577
-11.38(-5.04%)
Mar 10, 2020
230.37
231.16
222.60
225.98
99,920
-8.28(-3.53%)
Mar 09, 2020
232.62
236.40
228.90
234.26
53,580
-5.64(-2.35%)
Mar 06, 2020
242.90
243.00
235.51
239.90
38,400
+2.21(+0.93%)
Mar 05, 2020
232.24
238.74
232.24
237.69
27,054
-1.47(-0.61%)
Mar 04, 2020
231.07
240.68
230.73
239.16
139,951
+5.19(+2.22%)
Mar 03, 2020
235.00
238.29
231.15
233.97
44,300
-2.06(-0.87%)
Mar 02, 2020
239.77
241.91
235.00
236.03
94,011
-5.08(-2.11%)
Feb 28, 2020
248.94
250.39
226.24
241.11
243,200
-31.58(-11.58%)
Feb 27, 2020
261.08
273.16
260.01
272.69
92,316
+9.61(+3.65%)
Feb 26, 2020
257.02
264.93
256.50
263.08
80,725
+7.25(+2.83%)
Feb 25, 2020
251.34
257.49
251.23
255.83
61,202
+7.74(+3.12%)
Feb 24, 2020
250.74
251.00
243.05
248.09
73,047
-7.77(-3.04%)
Feb 21, 2020
254.28
256.23
252.34
255.86
41,600
+1.24(+0.49%)
Feb 20, 2020
254.41
256.42
249.30
254.62
65,629
-1.86(-0.73%)
Feb 19, 2020
261.46
261.79
249.02
256.48
134,056
+10.08(+4.09%)
Feb 18, 2020
237.20
246.55
237.20
246.40
75,642
+15.76(+6.83%)
Feb 14, 2020
231.77
231.80
226.78
230.64
47,100
+0.63(+0.27%)
Feb 13, 2020
226.52
230.47
226.52
230.01
53,136
+2.78(+1.22%)
Feb 12, 2020
220.01
227.28
220.00
227.23
36,418
+5.82(+2.63%)
Feb 11, 2020
219.69
221.44
218.47
221.41
19,552
-1.38(-0.62%)
Feb 10, 2020
220.85
223.00
220.69
222.79
29,193
+4.08(+1.87%)
Feb 07, 2020
215.40
219.24
215.00
218.71
44,900
+0.22(+0.10%)
Feb 06, 2020
227.99
227.99
218.00
218.49
83,015
-10.94(-4.77%)
Feb 05, 2020
231.13
232.65
227.60
229.43
60,626
-1.55(-0.67%)
Feb 04, 2020
228.40
231.50
225.01
230.98
56,705
+10.27(+4.65%)
Feb 03, 2020
216.04
221.06
215.00
220.71
56,453
+4.67(+2.16%)
Jan 31, 2020
217.62
217.62
215.27
216.04
25,100
-2.21(-1.01%)
Jan 30, 2020
213.92
218.51
213.28
218.25
44,940
+2.39(+1.11%)
Jan 29, 2020
214.05
216.40
211.62
215.86
71,129
-1.14(-0.53%)
Jan 28, 2020
211.61
217.57
210.79
217.00
80,246
+5.77(+2.73%)
Jan 27, 2020
218.51
219.57
211.23
211.23
209,979
-15.82(-6.97%)
Jan 24, 2020
229.49
229.49
224.64
227.05
128,900
-7.18(-3.07%)
Jan 23, 2020
227.28
234.35
225.00
234.23
149,628
-2.77(-1.17%)
Jan 22, 2020
228.30
237.99
228.08
237.00
146,686
+14.76(+6.64%)
Jan 21, 2020
232.00
232.00
211.59
222.24
179,484
-10.05(-4.33%)
Jan 17, 2020
226.74
232.78
226.38
232.29
142,000
+13.31(+6.08%)
Jan 16, 2020
218.31
218.98
214.21
218.98
95,451
+7.09(+3.35%)
Jan 15, 2020
209.85
212.39
209.55
211.89
47,142
+7.50(+3.67%)
Jan 14, 2020
202.01
205.00
201.07
204.38
24,617
+3.91(+1.95%)
Jan 13, 2020
200.18
200.56
198.44
200.47
43,203
+1.17(+0.59%)
Jan 10, 2020
200.49
200.49
199.00
199.30
29,800
+0.24(+0.12%)
Jan 09, 2020
200.92
201.65
197.78
199.06
62,277
+0.35(+0.18%)
Jan 08, 2020
197.79
199.20
193.50
198.71
87,147
+4.76(+2.45%)
Jan 07, 2020
192.33
193.95
191.61
193.95
40,540
+3.09(+1.62%)
Jan 06, 2020
190.35
191.24
190.00
190.86
67,895
+3.53(+1.88%)
Jan 03, 2020
186.04
187.50
185.76
187.33
26,100
+2.92(+1.58%)
Jan 02, 2020
183.27
185.11
183.27
184.41
45,797
+1.15(+0.63%)
Dec 31, 2019
181.71
183.34
181.10
183.26
20,000
+2.47(+1.37%)
Dec 30, 2019
179.80
180.79
179.60
180.79
23,779
+0.97(+0.54%)
Dec 27, 2019
179.87
180.53
178.58
179.82
34,800
+0.67(+0.37%)
Dec 26, 2019
178.00
179.15
177.89
179.15
25,735
+2.50(+1.42%)
Dec 24, 2019
176.13
176.96
176.00
176.65
6,600
+0.50(+0.29%)
Dec 23, 2019
174.90
176.61
172.27
176.15
34,430
+2.36(+1.36%)
Dec 20, 2019
182.57
182.57
172.10
173.79
88,400
-8.43(-4.63%)
Dec 19, 2019
182.25
182.63
180.57
182.22
25,857
+1.64(+0.91%)
Dec 18, 2019
183.87
183.87
180.58
180.58
37,139
-3.13(-1.70%)
Dec 17, 2019
182.65
184.07
181.70
183.71
74,957
-2.08(-1.12%)
Dec 16, 2019
185.05
187.65
184.50
185.79
30,602
+3.89(+2.14%)
Dec 13, 2019
186.00
186.65
180.18
181.90
56,800
-1.38(-0.75%)
Dec 12, 2019
182.60
183.48
182.01
183.28
81,943
+2.78(+1.54%)
Dec 11, 2019
180.86
180.98
179.76
180.50
30,048
+1.45(+0.81%)
Dec 10, 2019
179.16
179.61
178.30
179.05
31,294
+1.09(+0.61%)
Dec 09, 2019
178.48
178.67
177.38
177.96
23,809
+0.68(+0.38%)
Dec 06, 2019
177.26
177.53
176.52
177.28
22,000
+0.91(+0.52%)
Dec 05, 2019
175.40
176.78
175.14
176.37
28,986
-0.28(-0.16%)
Dec 04, 2019
175.44
176.88
175.00
176.65
32,478
+1.57(+0.90%)
Dec 03, 2019
174.47
175.08
173.81
175.08
54,843
+0.47(+0.27%)
Dec 02, 2019
175.37
175.40
173.82
174.61
27,195
+1.66(+0.96%)
Nov 29, 2019
172.90
173.85
172.19
172.95
10,500
+0.47(+0.28%)
Nov 27, 2019
170.85
172.87
170.25
172.47
41,900
+1.22(+0.71%)
Nov 26, 2019
169.80
171.26
169.60
171.26
16,028
+1.52(+0.90%)
Nov 25, 2019
169.70
171.05
169.44
169.74
22,463
+2.40(+1.43%)
Nov 22, 2019
166.49
167.34
166.00
167.34
22,900
+1.34(+0.80%)
Nov 21, 2019
166.50
166.78
165.65
166.01
27,130
-0.78(-0.47%)
Nov 20, 2019
166.12
167.75
166.12
166.79
20,785
+0.29(+0.17%)
Nov 19, 2019
166.08
167.33
165.69
166.50
10,768
+2.63(+1.60%)
Nov 18, 2019
162.91
164.25
161.40
163.87
19,292
+3.61(+2.25%)
Nov 15, 2019
162.03
162.85
160.00
160.26
10,700
-3.48(-2.13%)
Nov 14, 2019
162.31
164.35
161.45
163.74
12,772
+2.73(+1.70%)
Nov 13, 2019
161.38
161.72
160.60
161.01
90,643
+1.02(+0.64%)
Nov 12, 2019
160.09
161.35
159.04
159.99
14,798
+1.63(+1.03%)
Nov 11, 2019
161.00
161.39
157.03
158.36
135,561
-5.94(-3.62%)
Nov 08, 2019
167.15
167.15
163.61
164.30
37,600
-5.45(-3.21%)
Nov 07, 2019
169.87
170.58
168.27
169.75
26,814
+1.18(+0.70%)
Nov 06, 2019
169.76
169.76
168.07
168.57
25,259
+0.62(+0.37%)
Nov 05, 2019
167.00
167.95
165.81
167.95
21,538
+0.56(+0.33%)
Nov 04, 2019
169.89
169.89
167.14
167.39
21,163
-2.92(-1.71%)
Nov 01, 2019
170.85
171.00
169.76
170.31
113,400
+0.96(+0.57%)
Oct 31, 2019
170.79
170.79
167.62
169.35
15,566
-1.05(-0.62%)
Oct 30, 2019
169.88
172.33
169.09
170.40
16,356
+2.21(+1.32%)
Oct 29, 2019
168.85
168.85
167.12
168.19
13,083
-2.17(-1.27%)
Oct 28, 2019
169.33
171.29
169.00
170.36
23,944
+3.45(+2.07%)
Oct 25, 2019
168.39
168.39
166.85
166.91
11,200
-1.08(-0.64%)
Oct 24, 2019
166.79
168.41
166.02
167.99
16,387
+3.30(+2.00%)
Oct 23, 2019
169.45
169.45
163.32
164.69
28,846
-0.91(-0.55%)
Oct 22, 2019
165.86
166.15
164.67
165.59
16,871
-0.49(-0.29%)
Oct 21, 2019
167.47
167.59
165.21
166.08
8,883
-0.09(-0.06%)
Oct 18, 2019
166.56
166.62
164.96
166.18
8,500
-0.57(-0.34%)
Oct 17, 2019
166.82
167.57
165.89
166.75
24,171
-0.90(-0.54%)
Oct 16, 2019
166.84
168.69
166.67
167.65
40,311
+3.38(+2.06%)
Oct 15, 2019
163.99
164.44
163.32
164.27
30,759
+2.66(+1.65%)
Oct 14, 2019
159.91
162.07
159.45
161.61
17,190
+0.74(+0.46%)
Oct 11, 2019
161.24
161.24
159.88
160.87
16,000
-0.30(-0.19%)
Oct 10, 2019
159.13
161.44
159.00
161.17
20,986
+2.50(+1.58%)
Oct 09, 2019
159.90
159.90
158.67
158.67
18,373
+0.47(+0.30%)
Oct 08, 2019
156.59
158.50
155.54
158.20
13,722
+0.82(+0.52%)
Oct 07, 2019
157.24
158.00
156.24
157.38
25,905
-0.36(-0.23%)
Oct 04, 2019
157.56
159.14
157.33
157.74
40,800
+0.81(+0.52%)
Oct 03, 2019
157.20
157.41
155.32
156.93
14,333
-2.23(-1.40%)
Oct 02, 2019
158.89
160.72
158.72
159.16
47,252
+2.56(+1.64%)
Oct 01, 2019
156.45
157.63
155.62
156.59
93,146
-2.59(-1.63%)
Sep 30, 2019
160.00
160.00
157.01
159.19
22,904
-0.06(-0.04%)
Sep 27, 2019
158.18
159.83
157.51
159.25
21,400
+0.97(+0.61%)
Sep 26, 2019
157.37
158.28
156.92
158.28
49,239
+3.36(+2.17%)
Sep 25, 2019
155.22
156.14
153.69
154.92
79,179
-3.58(-2.26%)
Sep 24, 2019
156.75
158.50
156.01
158.50
21,423
+2.31(+1.48%)
Sep 23, 2019
156.44
156.68
155.60
156.19
19,254
+0.97(+0.62%)
Sep 20, 2019
154.92
156.86
154.44
155.23
49,500
+2.19(+1.43%)
Sep 19, 2019
151.63
153.60
151.63
153.04
11,303
+3.55(+2.37%)
Sep 18, 2019
149.90
150.34
148.18
149.49
24,152
-0.86(-0.57%)
Sep 17, 2019
150.78
151.75
150.22
150.35
15,550
-1.14(-0.75%)
Sep 16, 2019
150.95
151.49
149.62
151.49
15,764
-0.29(-0.19%)
Sep 13, 2019
151.33
152.80
150.65
151.78
12,500
-0.50(-0.33%)
Sep 12, 2019
150.22
153.37
150.22
152.28
22,281
+3.62(+2.44%)
Sep 11, 2019
149.30
149.54
147.66
148.66
10,555
+1.63(+1.11%)
Sep 10, 2019
146.54
147.28
146.54
147.03
9,927
+1.26(+0.86%)
Sep 09, 2019
146.73
146.84
145.40
145.77
7,665
+0.88(+0.61%)
Sep 06, 2019
145.55
146.62
144.73
144.89
11,800
-2.80(-1.90%)
Sep 05, 2019
147.87
148.18
143.00
147.69
30,435
+0.79(+0.54%)
Sep 04, 2019
146.76
147.41
146.67
146.90
14,650
+1.31(+0.90%)
Sep 03, 2019
144.56
146.00
144.20
145.59
12,006
+1.28(+0.89%)
Aug 30, 2019
144.71
145.85
144.10
144.31
40,100
+5.30(+3.81%)
Aug 29, 2019
139.82
140.78
138.87
139.01
16,346
+0.26(+0.19%)
Aug 28, 2019
138.44
139.42
137.86
138.75
10,641
-1.17(-0.84%)
Aug 27, 2019
140.34
140.36
139.54
139.92
24,069
+0.49(+0.35%)
Aug 26, 2019
139.65
139.87
138.02
139.43
11,367
+0.85(+0.61%)
Aug 23, 2019
139.14
139.27
138.00
138.58
9,800
-1.70(-1.21%)
Aug 22, 2019
139.02
140.74
139.02
140.28
6,851
+1.33(+0.96%)
Aug 21, 2019
140.95
141.10
137.25
138.95
7,075
-1.16(-0.83%)
Aug 20, 2019
140.54
141.31
140.11
140.11
22,729
+0.21(+0.15%)
Aug 19, 2019
137.64
140.27
137.64
139.90
17,523
+3.14(+2.30%)
Aug 16, 2019
137.01
137.25
136.38
136.76
12,600
-0.07(-0.05%)
Aug 15, 2019
135.94
136.89
135.94
136.83
12,281
+1.67(+1.24%)
Aug 14, 2019
135.47
135.65
134.80
135.16
90,402
-1.85(-1.35%)
Aug 13, 2019
134.04
137.65
134.04
137.01
18,636
+1.86(+1.38%)
Aug 12, 2019
135.35
136.00
134.22
135.15
8,483
+0.94(+0.70%)
Aug 09, 2019
135.02
135.27
133.92
134.21
7,400
-0.21(-0.16%)
Aug 08, 2019
134.25
135.39
134.03
134.42
5,146
+0.82(+0.62%)
Aug 07, 2019
132.58
135.62
132.58
133.60
27,138
-2.22(-1.64%)
Aug 06, 2019
136.14
136.28
134.36
135.82
15,746
+2.30(+1.73%)
Aug 05, 2019
134.74
135.09
133.52
133.52
13,966
+1.01(+0.76%)
Aug 02, 2019
132.42
134.45
130.04
132.51
35,300
-2.33(-1.72%)
Aug 01, 2019
137.84
137.84
133.49
134.84
71,028
-8.70(-6.06%)
Jul 31, 2019
144.37
145.35
142.92
143.54
10,359
+0.55(+0.38%)
Jul 30, 2019
146.53
146.53
142.82
142.99
11,303
-3.77(-2.57%)
Jul 29, 2019
144.27
147.00
143.85
146.76
17,770
+2.50(+1.73%)
Jul 26, 2019
143.89
144.62
143.76
144.26
9,600
+0.00(+0.00%)
Jul 25, 2019
144.50
145.90
144.26
144.26
7,995
-0.94(-0.65%)
Jul 24, 2019
144.50
145.68
144.19
145.20
7,973
+1.38(+0.96%)
Jul 23, 2019
145.00
145.00
143.09
143.82
5,469
-0.43(-0.30%)
Jul 22, 2019
141.60
144.76
141.49
144.25
6,477
+1.50(+1.05%)
Jul 19, 2019
144.38
144.40
141.51
142.75
34,200
-1.65(-1.14%)
Jul 18, 2019
143.39
144.40
142.52
144.40
18,808
-0.74(-0.51%)
Jul 17, 2019
145.65
146.00
145.04
145.14
13,695
+0.85(+0.59%)
Jul 16, 2019
146.82
146.82
141.82
144.29
40,126
-3.62(-2.45%)
Jul 15, 2019
148.19
148.19
146.68
147.91
10,235
+1.64(+1.12%)
Jul 12, 2019
146.76
147.00
144.40
146.27
15,200
-1.48(-1.00%)
Jul 11, 2019
148.41
148.41
146.94
147.75
9,769
-2.45(-1.63%)
Jul 10, 2019
149.74
150.64
149.68
150.20
18,949
+3.96(+2.71%)
Jul 09, 2019
146.65
146.87
145.68
146.24
11,502
-1.40(-0.95%)
Jul 08, 2019
148.00
148.00
147.33
147.64
8,685
-0.79(-0.53%)
Jul 05, 2019
148.99
148.99
147.12
148.43
8,100
-0.53(-0.36%)
Jul 03, 2019
147.46
148.99
147.46
148.96
34,500
+1.19(+0.81%)
Jul 02, 2019
147.15
147.77
146.55
147.77
9,935
+1.50(+1.03%)
Jul 01, 2019
146.26
146.78
146.00
146.27
7,273
+0.69(+0.48%)
Jun 28, 2019
143.87
146.99
143.36
145.58
13,200
-0.76(-0.52%)
Jun 27, 2019
144.59
146.38
144.49
146.34
21,228
+2.08(+1.44%)
Jun 26, 2019
144.95
145.68
142.98
144.26
9,273
-0.26(-0.18%)
Jun 25, 2019
145.42
146.32
143.95
144.52
19,271
-0.96(-0.66%)
Jun 24, 2019
143.89
146.00
143.61
145.48
22,806
+3.38(+2.38%)
Jun 21, 2019
142.45
143.25
141.99
142.10
16,800
+1.11(+0.79%)
Jun 20, 2019
143.94
143.94
138.77
140.99
34,257
-1.13(-0.80%)
Jun 19, 2019
141.59
143.24
141.34
142.12
18,215
+2.38(+1.70%)
Jun 18, 2019
141.13
141.13
139.56
139.74
14,736
+2.34(+1.70%)
Jun 17, 2019
137.94
138.43
137.26
137.40
12,994
-1.27(-0.92%)
Jun 14, 2019
136.87
138.82
136.87
138.67
13,900
+1.93(+1.41%)
Jun 13, 2019
135.70
136.90
135.58
136.74
18,878
+3.46(+2.60%)
Jun 12, 2019
132.66
133.79
132.07
133.28
11,264
+1.20(+0.91%)
Jun 11, 2019
132.30
132.53
130.49
132.08
8,205
+1.21(+0.93%)
Jun 10, 2019
128.92
131.48
128.92
130.87
21,125
+2.36(+1.84%)
Jun 07, 2019
128.00
129.80
128.00
128.51
14,200
+0.71(+0.56%)
Jun 06, 2019
126.06
128.08
126.06
127.80
9,653
+2.59(+2.07%)
Jun 05, 2019
127.55
127.55
124.42
125.21
18,536
-1.51(-1.19%)
Jun 04, 2019
126.71
127.67
126.34
126.72
11,527
+1.43(+1.14%)
Jun 03, 2019
126.10
126.10
124.00
125.29
34,268
+0.06(+0.05%)
May 31, 2019
128.05
128.05
124.76
125.23
30,100
-3.79(-2.94%)
May 30, 2019
127.99
130.15
126.58
129.02
52,223
+2.21(+1.74%)
May 29, 2019
126.83
127.38
126.33
126.81
40,090
-0.04(-0.03%)
May 28, 2019
126.24
127.00
126.24
126.85
41,953
+0.60(+0.48%)
May 24, 2019
125.42
126.34
124.91
126.25
37,600
+2.53(+2.04%)
May 23, 2019
123.85
124.58
123.44
123.72
22,093
-0.68(-0.55%)
May 22, 2019
124.11
125.49
122.94
124.40
44,701
+0.02(+0.02%)
May 21, 2019
125.24
125.83
124.27
124.38
13,790
-1.16(-0.92%)
May 20, 2019
124.54
126.53
124.51
125.54
14,033
+1.39(+1.12%)
May 17, 2019
124.08
124.88
123.88
124.15
6,200
-1.57(-1.25%)
May 16, 2019
126.08
126.84
125.46
125.72
5,652
-1.29(-1.02%)
May 15, 2019
123.88
127.38
123.17
127.01
14,197
+0.68(+0.54%)
May 14, 2019
125.66
126.61
124.11
126.33
17,091
+1.35(+1.08%)
May 13, 2019
125.27
126.00
124.35
124.98
20,773
-2.80(-2.19%)
May 10, 2019
123.52
128.07
123.52
127.78
20,000
+4.74(+3.85%)
May 09, 2019
120.97
123.22
120.01
123.04
34,730
-1.49(-1.20%)
May 08, 2019
124.52
124.90
124.03
124.53
15,331
-0.80(-0.64%)
May 07, 2019
125.77
125.84
124.57
125.33
29,443
-1.39(-1.10%)
May 06, 2019
126.90
127.27
125.45
126.72
26,630
-2.33(-1.81%)
May 03, 2019
128.58
130.10
127.91
129.05
11,700
+0.86(+0.67%)
May 02, 2019
128.43
128.58
127.18
128.19
17,136
+0.70(+0.55%)
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
.