Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hingham Inst For Svg (NQ: HIFS )

187.79 +0.22 (+0.12%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 15, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 286.90 296.95 285.07 293.89 3,622 +3.53(+1.21%)
Apr 29, 2021 285.06 290.36 285.06 290.36 2,553 +6.66(+2.35%)
Apr 28, 2021 285.06 285.06 278.59 283.70 3,332 -1.14(-0.40%)
Apr 27, 2021 284.77 285.06 279.35 284.85 2,588 -1.89(-0.66%)
Apr 26, 2021 285.99 286.74 285.07 286.74 3,396 -1.36(-0.47%)
Apr 23, 2021 287.96 288.10 287.39 288.10 5,070 -0.32(-0.11%)
Apr 22, 2021 288.42 288.42 288.42 288.42 846 +2.38(+0.83%)
Apr 21, 2021 286.01 289.40 286.01 286.04 3,166 +1.95(+0.69%)
Apr 20, 2021 282.64 284.09 281.43 284.09 1,935 +1.59(+0.56%)
Apr 19, 2021 288.45 288.45 282.50 282.50 1,693 -4.88(-1.70%)
Apr 16, 2021 289.88 289.88 287.38 287.38 2,380 +0.54(+0.19%)
Apr 15, 2021 280.24 290.13 280.24 286.84 1,373 +9.17(+3.30%)
Apr 14, 2021 279.35 281.85 277.67 277.67 2,019 +3.61(+1.32%)
Apr 13, 2021 272.99 274.72 272.99 274.05 1,518 -1.92(-0.70%)
Apr 12, 2021 271.78 276.80 271.78 275.98 1,187 +0.58(+0.21%)
Apr 09, 2021 277.33 277.33 275.39 275.39 2,380 -2.21(-0.80%)
Apr 08, 2021 282.68 282.68 277.61 277.61 1,539 -0.58(-0.21%)
Apr 07, 2021 279.71 279.71 278.19 278.19 1,743 -0.71(-0.26%)
Apr 06, 2021 276.27 281.20 276.27 278.90 4,087 +0.74(+0.27%)
Apr 05, 2021 276.14 284.55 276.14 278.16 5,359 +2.74(+0.99%)
Apr 01, 2021 273.40 275.42 272.99 275.42 1,762 +1.69(+0.62%)
Mar 31, 2021 274.92 274.92 269.58 273.73 5,033 +2.23(+0.82%)
Mar 30, 2021 269.17 271.50 267.62 271.50 3,395 +2.73(+1.02%)
Mar 29, 2021 266.74 268.77 266.24 268.77 4,433 -0.85(-0.31%)
Mar 26, 2021 263.41 269.62 263.41 269.62 2,695 +6.27(+2.38%)
Mar 25, 2021 260.94 263.35 258.91 263.35 8,156 +6.56(+2.55%)
Mar 24, 2021 269.12 269.12 256.79 256.79 3,936 -4.19(-1.60%)
Mar 23, 2021 265.29 270.76 260.21 260.98 6,019 -5.92(-2.22%)
Mar 22, 2021 270.58 270.58 265.31 266.90 5,259 -6.20(-2.27%)
Mar 19, 2021 276.97 276.97 270.60 273.10 26,952 -0.47(-0.17%)
Mar 18, 2021 271.55 278.78 271.55 273.57 5,553 +1.39(+0.51%)
Mar 17, 2021 273.95 273.95 270.49 272.19 5,168 +0.15(+0.06%)
Mar 16, 2021 277.11 277.11 270.21 272.03 5,762 -5.09(-1.84%)
Mar 15, 2021 282.65 285.41 272.79 277.12 9,544 -7.16(-2.52%)
Mar 12, 2021 282.58 286.47 282.18 284.28 6,323 +4.84(+1.73%)
Mar 11, 2021 281.14 281.14 276.56 279.44 3,481 -1.91(-0.68%)
Mar 10, 2021 271.94 281.35 268.70 281.35 2,614 +9.90(+3.65%)
Mar 09, 2021 266.24 271.45 264.56 271.45 4,760 +1.83(+0.68%)
Mar 08, 2021 266.57 270.15 261.91 269.62 5,182 +7.84(+3.00%)
Mar 05, 2021 261.11 269.24 260.46 261.78 6,945 +4.57(+1.78%)
Mar 04, 2021 255.88 260.70 253.47 257.20 8,049 +4.32(+1.71%)
Mar 03, 2021 249.84 257.12 247.84 252.88 7,776 +5.93(+2.40%)
Mar 02, 2021 239.24 246.95 239.24 246.95 4,274 +5.11(+2.11%)
Mar 01, 2021 241.16 242.13 241.16 241.84 3,294 +8.03(+3.43%)
Feb 26, 2021 238.87 239.23 233.81 233.81 4,042 -5.35(-2.24%)
Feb 25, 2021 237.27 241.93 237.26 239.17 3,131 -0.13(-0.05%)
Feb 24, 2021 239.10 244.06 238.51 239.29 7,126 +3.32(+1.41%)
Feb 23, 2021 241.12 241.12 232.50 235.97 4,970 +0.38(+0.16%)
Feb 22, 2021 236.37 239.23 235.60 235.60 3,694 -0.74(-0.31%)
Feb 19, 2021 234.06 236.45 234.06 236.34 2,073 +3.54(+1.52%)
Feb 18, 2021 240.20 240.20 232.72 232.80 3,900 -6.18(-2.59%)
Feb 17, 2021 238.98 238.98 238.98 238.98 1,088 +3.32(+1.41%)
Feb 16, 2021 248.36 250.62 232.45 235.66 7,688 -7.22(-2.97%)
Feb 12, 2021 241.64 246.03 241.64 242.88 4,561 +4.26(+1.79%)
Feb 11, 2021 239.23 240.64 238.62 238.62 1,279 +3.22(+1.37%)
Feb 10, 2021 237.09 238.53 233.78 235.39 6,321 +1.94(+0.83%)
Feb 09, 2021 233.93 233.93 233.46 233.46 1,284 -0.47(-0.20%)
Feb 08, 2021 229.54 241.16 229.34 233.92 9,938 +5.98(+2.62%)
Feb 05, 2021 229.78 229.78 225.00 227.95 4,975 -2.59(-1.13%)
Feb 04, 2021 229.32 230.54 229.32 230.54 1,897 +8.42(+3.79%)
Feb 03, 2021 219.94 224.76 219.94 222.12 6,370 +2.13(+0.97%)
Feb 02, 2021 219.99 219.99 219.99 219.99 1,444 +1.97(+0.90%)
Feb 01, 2021 214.03 218.98 211.26 218.02 5,267 +6.51(+3.08%)
Jan 29, 2021 214.15 217.01 211.51 211.51 2,695 -1.32(-0.62%)
Jan 28, 2021 218.93 218.98 212.83 212.83 4,307 -4.71(-2.16%)
Jan 27, 2021 219.79 219.94 216.32 217.54 5,085 -6.28(-2.81%)
Jan 26, 2021 225.73 226.68 223.57 223.82 4,436 -0.85(-0.38%)
Jan 25, 2021 227.12 227.15 223.09 224.67 2,552 -4.68(-2.04%)
Jan 22, 2021 221.84 229.35 221.84 229.35 5,183 +7.42(+3.34%)
Jan 21, 2021 224.37 224.37 221.85 221.93 2,891 -2.36(-1.05%)
Jan 20, 2021 222.33 225.35 221.64 224.29 6,618 +1.95(+0.88%)
Jan 19, 2021 220.14 222.34 220.14 222.34 4,031 +1.84(+0.84%)
Jan 15, 2021 217.22 220.50 217.22 220.50 3,213 +0.08(+0.03%)
Jan 14, 2021 215.72 220.43 215.72 220.42 3,903 +2.22(+1.02%)
Jan 13, 2021 217.05 218.20 215.06 218.20 3,091 +0.22(+0.10%)
Jan 12, 2021 214.63 217.98 214.63 217.98 2,606 +4.06(+1.90%)
Jan 11, 2021 212.22 213.92 212.22 213.92 1,150 +1.19(+0.56%)
Jan 08, 2021 213.73 213.89 212.74 212.74 1,243 -1.42(-0.66%)
Jan 07, 2021 211.25 216.44 208.57 214.15 7,442 +6.37(+3.06%)
Jan 06, 2021 213.15 214.71 206.44 207.79 26,635 -2.77(-1.32%)
Jan 05, 2021 210.50 212.17 209.58 210.56 10,739 +1.18(+0.56%)
Jan 04, 2021 210.56 210.56 209.38 209.38 2,488 +1.01(+0.49%)
Dec 31, 2020 208.37 208.37 208.37 2,212 -0.79(-0.38%)
Dec 30, 2020 203.41 209.54 203.41 209.16 2,224 +5.47(+2.69%)
Dec 29, 2020 202.22 206.31 202.22 203.69 6,256 -3.55(-1.71%)
Dec 28, 2020 207.50 208.09 206.29 207.24 2,131 -0.15(-0.07%)
Dec 24, 2020 207.39 207.39 207.39 207.39 312 -1.53(-0.73%)
Dec 23, 2020 206.29 209.10 206.29 208.92 20,379 +2.25(+1.09%)
Dec 22, 2020 215.56 215.56 206.67 206.67 3,904 -3.08(-1.47%)
Dec 21, 2020 212.42 213.96 209.18 209.75 5,236 -4.20(-1.96%)
Dec 18, 2020 220.42 220.42 213.95 213.95 14,591 -4.70(-2.15%)
Dec 17, 2020 215.54 219.23 215.54 218.66 6,974 +3.50(+1.63%)
Dec 16, 2020 218.80 219.71 215.15 215.15 2,513 -1.79(-0.83%)
Dec 15, 2020 214.20 218.90 214.20 216.95 2,445 +1.78(+0.83%)
Dec 14, 2020 215.16 215.16 215.16 215.16 1,095 -0.38(-0.18%)
Dec 11, 2020 215.88 217.07 214.21 215.55 2,709 +0.10(+0.04%)
Dec 10, 2020 214.92 216.96 214.92 215.45 2,812 +2.02(+0.95%)
Dec 09, 2020 218.04 218.04 211.08 213.43 4,854 -4.38(-2.01%)
Dec 08, 2020 217.08 217.80 215.65 217.80 2,436 -0.05(-0.02%)
Dec 07, 2020 220.09 220.09 217.85 217.85 1,917 -1.14(-0.52%)
Dec 04, 2020 214.77 219.12 214.21 218.99 2,918 +2.78(+1.29%)
Dec 03, 2020 216.21 216.21 216.21 216.21 617 +3.21(+1.50%)
Dec 02, 2020 211.08 214.25 210.03 213.00 5,604 +1.12(+0.53%)
Dec 01, 2020 209.50 211.88 209.50 211.88 2,407 +1.64(+0.78%)
Nov 30, 2020 213.96 213.96 210.24 210.24 3,204 -3.57(-1.67%)
Nov 27, 2020 216.12 216.17 213.81 213.81 1,563 -2.97(-1.37%)
Nov 25, 2020 215.59 216.77 215.59 216.77 1,771 +2.21(+1.03%)
Nov 24, 2020 218.26 219.76 214.57 214.57 12,205 -2.27(-1.05%)
Nov 23, 2020 219.72 220.43 215.89 216.84 30,734 -0.23(-0.11%)
Nov 20, 2020 214.62 217.47 212.33 217.07 2,918 +1.42(+0.66%)
Nov 19, 2020 214.97 216.12 212.84 215.65 10,523 +0.77(+0.36%)
Nov 18, 2020 211.50 215.74 211.50 214.88 5,461 +1.68(+0.79%)
Nov 17, 2020 209.17 213.96 209.17 213.21 7,260 -0.76(-0.35%)
Nov 16, 2020 211.07 213.96 211.07 213.96 5,176 +5.37(+2.58%)
Nov 13, 2020 208.72 208.72 206.30 208.59 2,397 +0.96(+0.46%)
Nov 12, 2020 207.50 208.38 206.32 207.63 3,559 -2.00(-0.95%)
Nov 11, 2020 206.23 211.07 205.33 209.63 9,069 +3.34(+1.62%)
Nov 10, 2020 202.45 208.11 202.45 206.29 11,702 +3.74(+1.85%)
Nov 09, 2020 207.18 220.70 198.71 202.54 23,801 +3.89(+1.96%)
Nov 06, 2020 196.69 199.45 196.21 198.65 7,399 -0.54(-0.27%)
Nov 05, 2020 198.93 199.58 198.93 199.19 1,565 +0.34(+0.17%)
Nov 04, 2020 198.90 199.25 198.84 198.84 4,866 -1.21(-0.60%)
Nov 03, 2020 199.98 200.05 198.60 200.05 13,805 +3.71(+1.89%)
Nov 02, 2020 195.73 196.34 195.73 196.34 2,848 +2.55(+1.32%)
Oct 30, 2020 195.73 195.73 192.73 193.78 4,377 -4.60(-2.32%)
Oct 29, 2020 197.17 198.38 196.45 198.38 9,522 +3.12(+1.60%)
Oct 28, 2020 195.73 196.28 195.26 195.26 5,919 -1.85(-0.94%)
Oct 27, 2020 198.02 198.94 197.11 197.11 2,666 -0.55(-0.28%)
Oct 26, 2020 197.82 200.25 197.50 197.66 4,245 -0.54(-0.27%)
Oct 23, 2020 200.51 200.51 198.20 198.20 6,461 +0.94(+0.48%)
Oct 22, 2020 196.02 198.61 196.02 197.26 5,183 +0.47(+0.24%)
Oct 21, 2020 194.55 197.70 194.55 196.79 1,941 -0.52(-0.26%)
Oct 20, 2020 195.00 197.31 191.90 197.31 5,466 +6.81(+3.58%)
Oct 19, 2020 197.56 198.64 190.49 190.49 2,075 -7.01(-3.55%)
Oct 16, 2020 199.61 201.49 197.51 197.51 7,295 -3.77(-1.87%)
Oct 15, 2020 194.61 201.28 194.61 201.28 6,911 +0.74(+0.37%)
Oct 14, 2020 192.88 203.41 192.88 200.54 26,516 +10.54(+5.55%)
Oct 13, 2020 196.40 196.40 188.06 190.00 7,076 -6.76(-3.44%)
Oct 12, 2020 191.75 198.32 191.75 196.76 8,318 +5.87(+3.08%)
Oct 09, 2020 189.54 191.56 189.50 190.89 2,709 +3.62(+1.93%)
Oct 08, 2020 184.22 187.27 184.22 187.27 2,886 +3.05(+1.66%)
Oct 07, 2020 184.20 184.22 184.09 184.22 2,592 +2.31(+1.27%)
Oct 06, 2020 178.65 181.91 178.65 181.91 2,883 +3.45(+1.93%)
Oct 05, 2020 177.50 178.46 175.73 178.46 6,524 +2.11(+1.20%)
Oct 02, 2020 176.54 177.51 175.25 176.35 4,690 -1.21(-0.68%)
Oct 01, 2020 176.41 179.94 176.26 177.56 3,513 +1.44(+0.82%)
Sep 30, 2020 174.20 176.95 174.20 176.12 3,724 +0.32(+0.18%)
Sep 29, 2020 175.28 175.88 173.00 175.80 3,478 -1.89(-1.07%)
Sep 28, 2020 176.59 177.69 176.59 177.69 2,274 +1.63(+0.92%)
Sep 25, 2020 175.28 176.07 175.28 176.07 2,089 +0.78(+0.45%)
Sep 24, 2020 176.45 176.45 175.28 175.28 1,370 -0.12(-0.07%)
Sep 23, 2020 179.69 179.69 175.41 175.41 2,901 -4.50(-2.50%)
Sep 22, 2020 178.34 179.91 178.34 179.91 1,988 +3.66(+2.08%)
Sep 21, 2020 178.52 178.52 176.24 176.24 2,616 -5.62(-3.09%)
Sep 18, 2020 183.76 183.76 180.91 181.86 10,552 -0.22(-0.12%)
Sep 17, 2020 182.08 182.08 182.08 182.08 1,234 +1.18(+0.65%)
Sep 16, 2020 180.90 181.84 180.90 180.90 2,191 +0.84(+0.47%)
Sep 15, 2020 180.60 180.60 180.06 180.06 890 -1.31(-0.72%)
Sep 14, 2020 181.37 181.37 181.37 181.37 945 +3.66(+2.06%)
Sep 11, 2020 183.53 183.53 177.71 177.71 3,865 -5.66(-3.08%)
Sep 10, 2020 185.21 185.21 183.37 183.37 1,361 +0.44(+0.24%)
Sep 09, 2020 181.90 182.93 181.83 182.93 2,964 +0.34(+0.19%)
Sep 08, 2020 182.84 182.84 182.59 182.59 1,002 -0.42(-0.23%)
Sep 04, 2020 181.87 183.01 181.86 183.01 2,089 +2.11(+1.16%)
Sep 03, 2020 182.63 182.63 180.90 180.90 1,406 -5.24(-2.82%)
Sep 02, 2020 186.64 186.64 182.54 186.15 2,479 +1.34(+0.73%)
Sep 01, 2020 177.70 184.81 177.70 184.81 1,318 +9.30(+5.30%)
Aug 31, 2020 182.34 183.77 175.50 175.50 2,763 -9.51(-5.14%)
Aug 28, 2020 187.59 187.59 185.02 185.02 2,507 +0.28(+0.15%)
Aug 27, 2020 184.74 184.74 184.74 184.74 698 -0.02(-0.01%)
Aug 26, 2020 184.82 184.82 184.76 184.76 1,274 +0.40(+0.22%)
Aug 25, 2020 184.87 189.94 183.81 184.36 1,929 -1.93(-1.04%)
Aug 24, 2020 188.56 188.82 185.03 186.29 1,159 -2.71(-1.43%)
Aug 21, 2020 183.28 190.47 183.28 189.00 9,611 +5.78(+3.16%)
Aug 20, 2020 182.21 184.44 181.44 183.22 2,342 -2.72(-1.46%)
Aug 19, 2020 183.87 187.65 183.87 185.94 3,236 +1.10(+0.59%)
Aug 18, 2020 185.70 188.46 184.84 184.84 3,761 -6.38(-3.34%)
Aug 17, 2020 188.03 192.00 188.03 191.22 1,757 +1.32(+0.70%)
Aug 14, 2020 190.47 190.47 189.90 189.90 1,462 +0.37(+0.20%)
Aug 13, 2020 189.51 205.79 189.51 189.53 7,862 -0.29(-0.15%)
Aug 12, 2020 186.77 191.42 181.96 189.81 5,669 +6.04(+3.29%)
Aug 11, 2020 178.05 185.65 178.05 183.77 8,496 +8.09(+4.60%)
Aug 10, 2020 172.28 179.93 172.28 175.68 4,201 +5.31(+3.12%)
Aug 07, 2020 169.16 170.37 169.16 170.37 3,238 +2.62(+1.56%)
Aug 06, 2020 167.51 167.75 167.51 167.75 1,556 -1.88(-1.11%)
Aug 05, 2020 169.88 169.88 168.25 169.63 1,181 +1.50(+0.89%)
Aug 04, 2020 168.93 169.17 167.75 168.12 1,322 -1.29(-0.76%)
Aug 03, 2020 167.49 169.41 167.08 169.41 1,860 +0.96(+0.57%)
Jul 31, 2020 168.46 168.46 168.45 168.46 1,985 -0.69(-0.41%)
Jul 30, 2020 169.15 169.15 169.15 169.15 1,644 +0.95(+0.56%)
Jul 29, 2020 168.62 169.41 167.99 168.20 1,999 +1.64(+0.98%)
Jul 28, 2020 168.50 168.69 166.56 166.56 2,897 -3.80(-2.23%)
Jul 27, 2020 167.96 170.36 167.59 170.36 5,736 +2.59(+1.54%)
Jul 24, 2020 169.63 169.63 167.78 167.78 940 -1.58(-0.93%)
Jul 23, 2020 172.29 172.29 169.36 169.36 2,465 -4.72(-2.71%)
Jul 22, 2020 172.29 174.08 172.29 174.08 2,540 +0.80(+0.46%)
Jul 21, 2020 172.19 175.51 172.19 173.27 3,381 +2.42(+1.42%)
Jul 20, 2020 168.45 173.24 168.45 170.85 4,937 +1.81(+1.07%)
Jul 17, 2020 169.41 169.70 165.60 169.04 4,388 -0.62(-0.37%)
Jul 16, 2020 171.75 171.82 169.66 169.66 2,625 -2.22(-1.29%)
Jul 15, 2020 167.49 171.95 166.55 171.88 7,133 +6.44(+3.89%)
Jul 14, 2020 161.33 168.27 160.71 165.44 8,448 +9.91(+6.37%)
Jul 13, 2020 156.91 156.91 154.84 155.54 2,388 -0.23(-0.15%)
Jul 10, 2020 154.59 155.77 154.59 155.77 1,462 +6.47(+4.33%)
Jul 09, 2020 154.11 154.11 147.95 149.30 5,137 -6.92(-4.43%)
Jul 08, 2020 158.29 158.29 155.19 156.22 4,497 -0.07(-0.04%)
Jul 07, 2020 156.97 157.61 155.54 156.28 3,084 -2.84(-1.79%)
Jul 06, 2020 157.35 160.29 157.35 159.13 1,840 +2.92(+1.87%)
Jul 02, 2020 157.99 157.99 155.97 156.21 1,671 +1.56(+1.01%)
Jul 01, 2020 157.99 157.99 154.65 154.65 2,908 -5.52(-3.45%)
Jun 30, 2020 156.48 160.16 156.48 160.16 2,146 -1.59(-0.99%)
Jun 29, 2020 156.86 161.76 152.35 161.76 2,968 +9.93(+6.54%)
Jun 26, 2020 154.45 154.64 151.83 151.83 16,656 -6.01(-3.81%)
Jun 25, 2020 153.69 157.84 153.69 157.84 5,062 +2.97(+1.92%)
Jun 24, 2020 157.61 157.61 152.16 154.88 14,113 -2.63(-1.67%)
Jun 23, 2020 161.32 163.24 157.51 157.51 3,023 -2.48(-1.55%)
Jun 22, 2020 159.99 159.99 159.99 159.99 919 +0.72(+0.45%)
Jun 19, 2020 162.19 162.19 158.47 159.28 8,066 -0.09(-0.05%)
Jun 18, 2020 161.30 163.23 159.36 159.36 3,968 -1.94(-1.20%)
Jun 17, 2020 158.47 161.30 158.47 161.30 6,192 +2.83(+1.78%)
Jun 16, 2020 159.41 161.33 158.47 158.47 3,586 +1.25(+0.80%)
Jun 15, 2020 154.65 159.42 152.98 157.22 4,363 +2.48(+1.60%)
Jun 12, 2020 157.68 157.68 152.98 154.74 3,771 +0.92(+0.60%)
Jun 11, 2020 160.36 162.28 152.74 153.82 7,589 -13.85(-8.26%)
Jun 10, 2020 168.90 172.29 165.16 167.68 3,784 -1.26(-0.75%)
Jun 09, 2020 169.10 172.06 168.94 168.94 4,018 -4.31(-2.49%)
Jun 08, 2020 172.71 173.26 171.83 173.25 3,961 +3.28(+1.93%)
Jun 05, 2020 167.06 170.87 167.06 169.97 10,789 +6.34(+3.87%)
Jun 04, 2020 166.66 166.66 162.05 163.63 6,786 +5.08(+3.20%)
Jun 03, 2020 160.33 163.22 155.61 158.55 5,509 +3.41(+2.20%)
Jun 02, 2020 155.60 155.60 153.69 155.14 4,499 +1.12(+0.73%)
Jun 01, 2020 156.70 162.24 153.71 154.03 4,403 -2.67(-1.71%)
May 29, 2020 154.89 160.27 154.89 156.70 1,361 +3.96(+2.59%)
May 28, 2020 153.80 153.80 152.74 152.74 2,168 +0.81(+0.53%)
May 27, 2020 145.05 153.86 145.05 151.93 9,774 +2.70(+1.81%)
May 26, 2020 146.55 150.82 146.55 149.22 3,663 +5.82(+4.06%)
May 22, 2020 142.91 144.63 142.17 143.40 3,561 +1.05(+0.74%)
May 21, 2020 142.35 142.35 142.35 142.35 989 +1.54(+1.09%)
May 20, 2020 138.91 146.44 138.91 140.81 6,957 +4.06(+2.97%)
May 19, 2020 141.30 141.30 136.76 136.76 7,418 -6.69(-4.67%)
May 18, 2020 145.10 150.82 141.28 143.45 11,359 +6.88(+5.04%)
May 15, 2020 135.46 137.89 134.63 136.57 2,304 +1.00(+0.74%)
May 14, 2020 133.60 136.51 130.97 135.56 14,805 +0.02(+0.01%)
May 13, 2020 143.19 143.19 135.44 135.54 15,294 -3.92(-2.81%)
May 12, 2020 145.22 148.06 136.55 139.47 5,178 -8.07(-5.47%)
May 11, 2020 143.19 149.74 143.19 147.53 5,440 +0.73(+0.50%)
May 08, 2020 147.72 151.54 143.19 146.80 7,961 -0.20(-0.14%)
May 07, 2020 142.84 147.00 142.84 147.00 4,668 +4.75(+3.34%)
May 06, 2020 143.19 144.15 142.25 142.25 3,718 -2.18(-1.51%)
May 05, 2020 143.19 147.58 143.19 144.43 6,002 -0.38(-0.26%)
May 04, 2020 145.16 145.63 141.76 144.81 2,532 -1.18(-0.81%)
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.