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

Nikkei 225 Index (IX: N225 )

39,500.37 +118.96 (+0.30%)
Daily Price Updated: 4:45 PM EST, Nov 9, 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 (%)
Jan 31, 2016 17155 17639 16767 17518 0 +0.00(+0.00%)
Jan 30, 2016 17155 17639 16767 17518 0 +0.00(+0.00%)
Jan 29, 2016 17155 17639 16767 17518 0 +476.90(+2.80%)
Jan 28, 2016 17060 17235 16942 17041 0 -122.50(-0.71%)
Jan 27, 2016 16949 17242 16948 17164 0 +455.00(+2.72%)
Jan 26, 2016 16833 16840 16652 16709 0 -402.00(-2.35%)
Jan 25, 2016 17146 17208 16922 17111 0 +152.40(+0.90%)
Jan 24, 2016 16337 16994 16332 16958 0 +0.00(+0.00%)
Jan 23, 2016 16337 16994 16332 16958 0 +0.00(+0.00%)
Jan 22, 2016 16337 16994 16332 16958 0 +941.20(+5.88%)
Jan 21, 2016 16467 16735 16017 16017 0 -398.90(-2.43%)
Jan 20, 2016 17030 17031 16388 16416 0 -632.20(-3.71%)
Jan 19, 2016 16902 17088 16813 17048 0 +92.80(+0.55%)
Jan 18, 2016 16827 17037 16665 16956 0 -191.50(-1.12%)
Jan 17, 2016 17522 17598 17058 17147 0 +0.00(+0.00%)
Jan 16, 2016 17522 17598 17058 17147 0 +0.00(+0.00%)
Jan 15, 2016 17522 17598 17058 17147 0 -93.80(-0.54%)
Jan 14, 2016 17385 17394 16944 17241 0 -474.70(-2.68%)
Jan 13, 2016 17449 17718 17415 17716 0 +496.60(+2.88%)
Jan 12, 2016 17471 17547 17185 17219 0 -479.00(-2.71%)
Jan 11, 2016 17562 17975 17510 17698 0 +0.00(+0.00%)
Jan 10, 2016 17562 17975 17510 17698 0 +0.00(+0.00%)
Jan 09, 2016 17562 17975 17510 17698 0 +0.00(+0.00%)
Jan 08, 2016 17562 17975 17510 17698 0 -69.30(-0.39%)
Jan 07, 2016 18140 18172 17767 17767 0 -424.00(-2.33%)
Jan 06, 2016 18411 18469 18064 18191 0 -182.70(-0.99%)
Jan 05, 2016 18399 18547 18328 18374 0 -77.00(-0.42%)
Jan 04, 2016 18819 18951 18394 18451 0 -582.70(-3.06%)
Jan 03, 2016 19071 19113 19017 19034 0 +0.00(+0.00%)
Jan 02, 2016 19071 19113 19017 19034 0 +0.00(+0.00%)
Jan 01, 2016 19071 19113 19017 19034 0 +0.00(+0.00%)
Dec 31, 2015 19071 19113 19017 19034 0 +0.00(+0.00%)
Dec 30, 2015 19071 19113 19017 19034 0 +51.50(+0.27%)
Dec 29, 2015 18843 18991 18783 18982 0 +108.90(+0.58%)
Dec 28, 2015 18839 18923 18764 18873 0 +104.20(+0.56%)
Dec 27, 2015 18824 18871 18744 18769 0 +0.00(+0.00%)
Dec 26, 2015 18824 18871 18744 18769 0 +0.00(+0.00%)
Dec 25, 2015 18824 18871 18744 18769 0 -20.60(-0.11%)
Dec 24, 2015 19071 19071 18781 18790 0 -97.00(-0.51%)
Dec 23, 2015 18928 18944 18825 18887 0 +0.00(+0.00%)
Dec 22, 2015 18928 18944 18825 18887 0 -29.30(-0.15%)
Dec 21, 2015 18846 18980 18651 18916 0 -70.80(-0.37%)
Dec 20, 2015 19320 19869 18982 18987 0 +0.00(+0.00%)
Dec 19, 2015 19320 19869 18982 18987 0 +0.00(+0.00%)
Dec 18, 2015 19320 19869 18982 18987 0 -366.80(-1.90%)
Dec 17, 2015 19365 19507 19325 19354 0 +303.70(+1.59%)
Dec 16, 2015 18868 19055 18859 19050 0 +484.00(+2.61%)
Dec 15, 2015 18869 18898 18562 18566 0 -317.50(-1.68%)
Dec 14, 2015 18887 18912 18611 18883 0 -347.10(-1.80%)
Dec 13, 2015 19021 19282 19021 19230 0 +0.00(+0.00%)
Dec 12, 2015 19021 19282 19021 19230 0 +0.00(+0.00%)
Dec 11, 2015 19021 19282 19021 19230 0 +183.90(+0.97%)
Dec 10, 2015 19070 19125 19026 19047 0 -254.50(-1.32%)
Dec 09, 2015 19392 19475 19260 19301 0 -191.50(-0.98%)
Dec 08, 2015 19690 19764 19475 19493 0 -205.60(-1.04%)
Dec 07, 2015 19710 19812 19677 19698 0 +193.70(+0.99%)
Dec 06, 2015 19616 19661 19444 19504 0 +0.00(+0.00%)
Dec 05, 2015 19616 19661 19444 19504 0 +0.00(+0.00%)
Dec 04, 2015 19616 19661 19444 19504 0 -435.40(-2.18%)
Dec 03, 2015 19895 19968 19863 19940 0 +1.80(+0.01%)
Dec 02, 2015 19958 20002 19926 19938 0 -74.30(-0.37%)
Dec 01, 2015 19799 20012 19798 20012 0 +264.90(+1.34%)
Nov 30, 2015 19857 19868 19708 19748 0 -136.40(-0.69%)
Nov 29, 2015 19994 19994 19831 19884 0 +0.00(+0.00%)
Nov 28, 2015 19994 19994 19831 19884 0 +0.00(+0.00%)
Nov 27, 2015 19994 19994 19831 19884 0 -60.50(-0.30%)
Nov 26, 2015 19930 19992 19926 19944 0 +96.80(+0.49%)
Nov 25, 2015 19857 19872 19786 19848 0 -77.30(-0.39%)
Nov 24, 2015 19876 19954 19835 19925 0 +45.10(+0.23%)
Nov 23, 2015 19800 19880 19716 19880 0 +0.00(+0.00%)
Nov 22, 2015 19800 19880 19716 19880 0 +0.00(+0.00%)
Nov 21, 2015 19800 19880 19716 19880 0 +0.00(+0.00%)
Nov 20, 2015 19800 19880 19716 19880 0 +20.00(+0.10%)
Nov 19, 2015 19851 19959 19762 19860 0 +210.60(+1.07%)
Nov 18, 2015 19772 19840 19644 19649 0 +18.60(+0.09%)
Nov 17, 2015 19642 19726 19629 19631 0 +236.90(+1.22%)
Nov 16, 2015 19264 19451 19252 19394 0 -203.20(-1.04%)
Nov 15, 2015 19495 19602 19389 19597 0 +0.00(+0.00%)
Nov 14, 2015 19495 19602 19389 19597 0 +0.00(+0.00%)
Nov 13, 2015 19495 19602 19389 19597 0 -100.90(-0.51%)
Nov 12, 2015 19645 19726 19598 19698 0 +6.40(+0.03%)
Nov 11, 2015 19602 19724 19602 19691 0 +20.10(+0.10%)
Nov 10, 2015 19457 19674 19457 19671 0 +28.60(+0.15%)
Nov 09, 2015 19412 19684 19390 19643 0 +377.10(+1.96%)
Nov 08, 2015 19194 19294 19165 19266 0 +0.00(+0.00%)
Nov 07, 2015 19194 19294 19165 19266 0 +0.00(+0.00%)
Nov 06, 2015 19194 19294 19165 19266 0 +149.20(+0.78%)
Nov 05, 2015 19029 19167 18996 19116 0 +189.50(+1.00%)
Nov 04, 2015 18941 19152 18927 18927 0 +243.70(+1.30%)
Nov 03, 2015 18827 18861 18641 18683 0 +0.00(+0.00%)
Nov 02, 2015 18827 18861 18641 18683 0 -399.90(-2.10%)
Nov 01, 2015 18924 19202 18785 19083 0 +0.00(+0.00%)
Oct 31, 2015 18924 19202 18785 19083 0 +0.00(+0.00%)
Oct 30, 2015 18924 19202 18785 19083 0 +147.40(+0.78%)
Oct 29, 2015 19046 19081 18810 18936 0 +32.70(+0.17%)
Oct 28, 2015 18827 18926 18815 18903 0 +126.00(+0.67%)
Oct 27, 2015 18961 18965 18761 18777 0 -170.10(-0.90%)
Oct 26, 2015 19036 19089 18937 18947 0 +121.80(+0.65%)
Oct 25, 2015 18763 18916 18747 18825 0 +0.00(+0.00%)
Oct 24, 2015 18763 18916 18747 18825 0 +0.00(+0.00%)
Oct 23, 2015 18763 18916 18747 18825 0 +389.40(+2.11%)
Oct 22, 2015 18444 18579 18376 18436 0 -118.40(-0.64%)
Oct 21, 2015 18168 18605 18168 18554 0 +347.10(+1.91%)
Oct 20, 2015 18246 18253 18148 18207 0 +76.00(+0.42%)
Oct 19, 2015 18283 18314 18078 18131 0 -160.60(-0.88%)
Oct 18, 2015 18301 18398 18239 18292 0 +0.00(+0.00%)
Oct 17, 2015 18301 18398 18239 18292 0 +0.00(+0.00%)
Oct 16, 2015 18301 18398 18239 18292 0 +194.90(+1.08%)
Oct 15, 2015 17805 18171 17758 18097 0 +205.90(+1.15%)
Oct 14, 2015 18107 18126 17832 17891 0 -343.70(-1.88%)
Oct 13, 2015 18335 18360 18224 18235 0 -204.00(-1.11%)
Oct 12, 2015 18282 18439 18185 18439 0 +0.00(+0.00%)
Oct 11, 2015 18282 18439 18185 18439 0 +0.00(+0.00%)
Oct 10, 2015 18282 18439 18185 18439 0 +0.00(+0.00%)
Oct 09, 2015 18282 18439 18185 18439 0 +297.50(+1.64%)
Oct 08, 2015 18311 18401 18122 18141 0 -181.80(-0.99%)
Oct 07, 2015 18168 18379 18043 18323 0 +136.90(+0.75%)
Oct 06, 2015 18302 18373 18095 18186 0 +180.60(+1.00%)
Oct 05, 2015 17921 18080 17870 18006 0 +280.40(+1.58%)
Oct 04, 2015 17564 17776 17538 17725 0 +0.00(+0.00%)
Oct 03, 2015 17564 17776 17538 17725 0 +0.00(+0.00%)
Oct 02, 2015 17564 17776 17538 17725 0 +2.70(+0.02%)
Oct 01, 2015 17480 17832 17390 17722 0 +334.20(+1.92%)
Sep 30, 2015 17194 17461 17179 17388 0 +457.40(+2.70%)
Sep 29, 2015 17359 17367 16902 16931 0 -714.30(-4.05%)
Sep 28, 2015 17811 17886 17563 17645 0 -235.40(-1.32%)
Sep 27, 2015 17618 17880 17484 17880 0 +0.00(+0.00%)
Sep 26, 2015 17618 17880 17484 17880 0 +0.00(+0.00%)
Sep 25, 2015 17618 17880 17484 17880 0 +308.70(+1.76%)
Sep 24, 2015 17803 17866 17572 17572 0 -498.40(-2.76%)
Sep 23, 2015 18276 18296 18070 18070 0 +0.00(+0.00%)
Sep 22, 2015 18276 18296 18070 18070 0 +0.00(+0.00%)
Sep 21, 2015 18276 18296 18070 18070 0 +0.00(+0.00%)
Sep 20, 2015 18276 18296 18070 18070 0 +0.00(+0.00%)
Sep 19, 2015 18276 18296 18070 18070 0 +0.00(+0.00%)
Sep 18, 2015 18276 18296 18070 18070 0 -362.10(-1.96%)
Sep 17, 2015 18362 18468 18290 18432 0 +260.70(+1.43%)
Sep 16, 2015 18238 18292 18095 18172 0 +145.10(+0.80%)
Sep 15, 2015 18083 18330 17996 18026 0 +60.80(+0.34%)
Sep 14, 2015 18341 18344 17925 17966 0 -298.50(-1.63%)
Sep 13, 2015 18156 18363 18124 18264 0 +0.00(+0.00%)
Sep 12, 2015 18156 18363 18124 18264 0 +0.00(+0.00%)
Sep 11, 2015 18156 18363 18124 18264 0 -35.40(-0.19%)
Sep 10, 2015 18419 18421 17956 18300 0 -470.90(-2.51%)
Sep 09, 2015 17758 18770 17757 18770 0 +1343.40(+7.71%)
Sep 08, 2015 17942 17963 17416 17427 0 -433.40(-2.43%)
Sep 07, 2015 17675 18014 17479 17860 0 +68.30(+0.38%)
Sep 06, 2015 18312 18312 17608 17792 0 +0.00(+0.00%)
Sep 05, 2015 18312 18312 17608 17792 0 +0.00(+0.00%)
Sep 04, 2015 18312 18312 17608 17792 0 -390.20(-2.15%)
Sep 03, 2015 18360 18482 18177 18182 0 +87.00(+0.48%)
Sep 02, 2015 17862 18467 17857 18095 0 -70.30(-0.39%)
Sep 01, 2015 18764 18778 18166 18166 0 -724.80(-3.84%)
Aug 31, 2015 19007 19020 18750 18890 0 -245.80(-1.28%)
Aug 30, 2015 18909 19193 18901 19136 0 +0.00(+0.00%)
Aug 29, 2015 18909 19193 18901 19136 0 +0.00(+0.00%)
Aug 28, 2015 18909 19193 18901 19136 0 +561.90(+3.03%)
Aug 27, 2015 18680 18810 18486 18574 0 +197.60(+1.08%)
Aug 26, 2015 17894 18443 17714 18377 0 +570.10(+3.20%)
Aug 25, 2015 18172 18835 17748 17807 0 -734.00(-3.96%)
Aug 24, 2015 19075 19155 18499 18541 0 -895.10(-4.61%)
Aug 23, 2015 19711 19738 19436 19436 0 +0.00(+0.00%)
Aug 22, 2015 19711 19738 19436 19436 0 +0.00(+0.00%)
Aug 21, 2015 19711 19738 19436 19436 0 -597.70(-2.98%)
Aug 20, 2015 20194 20246 20033 20034 0 -189.10(-0.94%)
Aug 19, 2015 20468 20522 20218 20223 0 -331.90(-1.61%)
Aug 18, 2015 20641 20663 20545 20554 0 -65.80(-0.32%)
Aug 17, 2015 20600 20669 20541 20620 0 +100.90(+0.49%)
Aug 16, 2015 20518 20606 20485 20519 0 +0.00(+0.00%)
Aug 15, 2015 20518 20606 20485 20519 0 +0.00(+0.00%)
Aug 14, 2015 20518 20606 20485 20519 0 -76.20(-0.37%)
Aug 13, 2015 20392 20634 20307 20596 0 +202.80(+0.99%)
Aug 12, 2015 20633 20703 20303 20393 0 -328.00(-1.58%)
Aug 11, 2015 20921 20947 20582 20721 0 -87.90(-0.42%)
Aug 10, 2015 20618 20821 20617 20809 0 +84.10(+0.41%)
Aug 09, 2015 20602 20754 20568 20725 0 +0.00(+0.00%)
Aug 08, 2015 20602 20754 20568 20725 0 +0.00(+0.00%)
Aug 07, 2015 20602 20754 20568 20725 0 +60.20(+0.29%)
Aug 06, 2015 20769 20818 20664 20664 0 +50.30(+0.24%)
Aug 05, 2015 20490 20716 20470 20614 0 +93.70(+0.46%)
Aug 04, 2015 20462 20552 20448 20520 0 -27.70(-0.13%)
Aug 03, 2015 20540 20562 20396 20548 0 -37.10(-0.18%)
Aug 02, 2015 20507 20585 20467 20585 0 +0.00(+0.00%)
Aug 01, 2015 20507 20585 20467 20585 0 +0.00(+0.00%)
Jul 31, 2015 20507 20585 20467 20585 0 +62.40(+0.30%)
Jul 30, 2015 20451 20584 20444 20523 0 +219.90(+1.08%)
Jul 29, 2015 20426 20426 20205 20303 0 -26.00(-0.13%)
Jul 28, 2015 20189 20424 20071 20329 0 -21.20(-0.10%)
Jul 27, 2015 20374 20487 20279 20350 0 -194.40(-0.95%)
Jul 26, 2015 20604 20632 20528 20544 0 +0.00(+0.00%)
Jul 25, 2015 20604 20632 20528 20544 0 +0.00(+0.00%)
Jul 24, 2015 20604 20632 20528 20544 0 -139.40(-0.67%)
Jul 23, 2015 20694 20708 20649 20684 0 +90.20(+0.44%)
Jul 22, 2015 20658 20678 20576 20594 0 -248.30(-1.19%)
Jul 21, 2015 20763 20850 20710 20842 0 +191.10(+0.93%)
Jul 20, 2015 20647 20659 20611 20651 0 +0.00(+0.00%)
Jul 19, 2015 20647 20659 20611 20651 0 +0.00(+0.00%)
Jul 18, 2015 20647 20659 20611 20651 0 +0.00(+0.00%)
Jul 17, 2015 20647 20659 20611 20651 0 +50.80(+0.25%)
Jul 16, 2015 20589 20612 20522 20600 0 +136.80(+0.67%)
Jul 15, 2015 20479 20497 20401 20463 0 +78.00(+0.38%)
Jul 14, 2015 20355 20436 20322 20385 0 +295.50(+1.47%)
Jul 13, 2015 19930 20120 19911 20090 0 +310.00(+1.57%)
Jul 12, 2015 19830 19978 19720 19780 0 +0.00(+0.00%)
Jul 11, 2015 19830 19978 19720 19780 0 +0.00(+0.00%)
Jul 10, 2015 19830 19978 19720 19780 0 -75.70(-0.38%)
Jul 09, 2015 19423 19856 19115 19856 0 +117.90(+0.60%)
Jul 08, 2015 20282 20311 19738 19738 0 -639.00(-3.14%)
Jul 07, 2015 20354 20428 20337 20377 0 +264.50(+1.32%)
Jul 06, 2015 20200 20311 20012 20112 0 -427.70(-2.08%)
Jul 05, 2015 20477 20558 20431 20540 0 +0.00(+0.00%)
Jul 04, 2015 20477 20558 20431 20540 0 +0.00(+0.00%)
Jul 03, 2015 20477 20558 20431 20540 0 +17.30(+0.08%)
Jul 02, 2015 20566 20602 20480 20522 0 +193.20(+0.95%)
Jul 01, 2015 20291 20347 20225 20329 0 +93.60(+0.46%)
Jun 30, 2015 20175 20243 20118 20236 0 +125.80(+0.63%)
Jun 29, 2015 20306 20362 20093 20110 0 -596.30(-2.88%)
Jun 28, 2015 20758 20786 20650 20706 0 +0.00(+0.00%)
Jun 27, 2015 20758 20786 20650 20706 0 +0.00(+0.00%)
Jun 26, 2015 20758 20786 20650 20706 0 -65.20(-0.31%)
Jun 25, 2015 20778 20867 20759 20771 0 -96.60(-0.46%)
Jun 24, 2015 20889 20953 20838 20868 0 +58.60(+0.28%)
Jun 23, 2015 20548 20809 20531 20809 0 +381.20(+1.87%)
Jun 22, 2015 20174 20433 20174 20428 0 +254.00(+1.26%)
Jun 21, 2015 20152 20194 20076 20174 0 +0.00(+0.00%)
Jun 20, 2015 20152 20194 20076 20174 0 +0.00(+0.00%)
Jun 19, 2015 20152 20194 20076 20174 0 +183.40(+0.92%)
Jun 18, 2015 20194 20200 19991 19991 0 -228.50(-1.13%)
Jun 17, 2015 20306 20323 20127 20219 0 -38.60(-0.19%)
Jun 16, 2015 20333 20368 20234 20258 0 -129.90(-0.64%)
Jun 15, 2015 20205 20402 20205 20388 0 -19.30(-0.09%)
Jun 14, 2015 20432 20437 20331 20407 0 +0.00(+0.00%)
Jun 13, 2015 20432 20437 20331 20407 0 +0.00(+0.00%)
Jun 12, 2015 20432 20437 20331 20407 0 +24.10(+0.12%)
Jun 11, 2015 20184 20383 20178 20383 0 +336.60(+1.68%)
Jun 10, 2015 20126 20265 20016 20046 0 -49.90(-0.25%)
Jun 09, 2015 20293 20332 20096 20096 0 -360.90(-1.76%)
Jun 08, 2015 20538 20545 20359 20457 0 -3.70(-0.02%)
Jun 07, 2015 20399 20480 20363 20461 0 +0.00(+0.00%)
Jun 06, 2015 20399 20480 20363 20461 0 +0.00(+0.00%)
Jun 05, 2015 20399 20480 20363 20461 0 -27.30(-0.13%)
Jun 04, 2015 20540 20552 20438 20488 0 +14.70(+0.07%)
Jun 03, 2015 20443 20506 20398 20474 0 -69.70(-0.34%)
Jun 02, 2015 20605 20620 20470 20543 0 -26.70(-0.13%)
Jun 01, 2015 20444 20595 20410 20570 0 +6.70(+0.03%)
May 31, 2015 20510 20636 20508 20563 0 +0.00(+0.00%)
May 30, 2015 20510 20636 20508 20563 0 +0.00(+0.00%)
May 29, 2015 20510 20636 20508 20563 0 +11.70(+0.06%)
May 28, 2015 20590 20655 20473 20552 0 +78.90(+0.39%)
May 27, 2015 20381 20513 20363 20473 0 +35.10(+0.17%)
May 26, 2015 20431 20474 20379 20438 0 +23.70(+0.12%)
May 25, 2015 20332 20418 20318 20414 0 +149.40(+0.74%)
May 24, 2015 20209 20278 20131 20264 0 +0.00(+0.00%)
May 23, 2015 20209 20278 20131 20264 0 +0.00(+0.00%)
May 22, 2015 20209 20278 20131 20264 0 +61.50(+0.30%)
May 21, 2015 20203 20203 20203 20203 0 +6.30(+0.03%)
May 20, 2015 20197 20197 20197 20197 0 +170.20(+0.85%)
May 19, 2015 20026 20026 20026 20026 0 +136.10(+0.68%)
May 18, 2015 19890 19890 19890 19890 0 +157.40(+0.80%)
May 17, 2015 19733 19733 19733 19733 0 +0.00(+0.00%)
May 16, 2015 19693 19751 19634 19733 0 +0.00(+0.00%)
May 15, 2015 19693 19751 19634 19733 0 +162.70(+0.83%)
May 14, 2015 19570 19570 19570 19570 0 -194.50(-0.98%)
May 13, 2015 19765 19765 19765 19765 0 +139.90(+0.71%)
May 12, 2015 19625 19625 19625 19625 0 +3.90(+0.02%)
May 11, 2015 19621 19621 19621 19621 0 +241.70(+1.25%)
May 10, 2015 19379 19379 19379 19379 0 +0.00(+0.00%)
May 09, 2015 19316 19459 19303 19379 0 +0.00(+0.00%)
May 08, 2015 19316 19459 19303 19379 0 +87.20(+0.45%)
May 07, 2015 19292 19292 19292 19292 0 -239.60(-1.23%)
May 06, 2015 19532 19532 19532 19532 0 +0.00(+0.00%)
May 05, 2015 19511 19549 19399 19532 0 +0.00(+0.00%)
May 04, 2015 19511 19549 19399 19532 0 +0.00(+0.00%)
May 03, 2015 19511 19549 19399 19532 0 +0.00(+0.00%)
May 02, 2015 19511 19549 19399 19532 0 +0.00(+0.00%)
May 01, 2015 19511 19549 19399 19532 0 +11.60(+0.06%)
Apr 30, 2015 19520 19520 19520 19520 0 -538.90(-2.69%)
Apr 28, 2015 20069 20134 20032 20059 134,500 +75.60(+0.38%)
Apr 27, 2015 20064 20069 19910 19983 119,800 -36.70(-0.18%)
Apr 24, 2015 20142 20142 20014 20020 135,500 -167.70(-0.83%)
Apr 23, 2015 20227 20252 20116 20188 200,900 +53.80(+0.27%)
Apr 22, 2015 20000 20145 19983 20134 204,400 +224.80(+1.13%)
Apr 21, 2015 19732 19909 19678 19909 156,800 +274.60(+1.40%)
Apr 20, 2015 19501 19726 19474 19634 139,800 -18.40(-0.09%)
Apr 17, 2015 19810 19815 19638 19653 182,600 -232.90(-1.17%)
Apr 16, 2015 19862 19894 19742 19886 169,100 +16.00(+0.08%)
Apr 15, 2015 19838 19913 19824 19870 118,000 -38.90(-0.20%)
Apr 14, 2015 19829 19922 19829 19909 111,500 +3.20(+0.02%)
Apr 13, 2015 19967 19976 19826 19906 107,000 -2.10(-0.01%)
Apr 10, 2015 19990 20006 19845 19908 132,100 -30.10(-0.15%)
Apr 09, 2015 19851 19957 19822 19938 120,000 +147.90(+0.75%)
Apr 08, 2015 19730 19846 19694 19790 136,500 +149.30(+0.76%)
Apr 07, 2015 19539 19668 19501 19640 132,900 +242.50(+1.25%)
Apr 06, 2015 19295 19424 19241 19398 93,700 -37.10(-0.19%)
Apr 03, 2015 19289 19435 19289 19435 101,600 +122.30(+0.63%)
Apr 02, 2015 19142 19434 19115 19313 0 +278.00(+1.46%)
Apr 01, 2015 19130 19195 18928 19035 155,600 -172.20(-0.90%)
Mar 31, 2015 19592 19607 19207 19207 151,600 -204.40(-1.05%)
Mar 30, 2015 19295 19474 19227 19411 132,200 +125.80(+0.65%)
Mar 27, 2015 19375 19590 19100 19286 173,000 -185.50(-0.95%)
Mar 26, 2015 19606 19623 19397 19471 150,200 -275.10(-1.39%)
Mar 25, 2015 19746 19775 19542 19746 140,700 +32.80(+0.17%)
Mar 24, 2015 19719 19771 19646 19713 137,600 +153.20(+0.78%)
Mar 23, 2015 19480 19565 19417 19560 133,400 +0.00(+0.00%)
Mar 20, 2015 19480 19565 19417 19560 133,400 +83.60(+0.43%)
Mar 19, 2015 19515 19557 19313 19477 146,600 -67.90(-0.35%)
Mar 18, 2015 19408 19556 19389 19544 130,400 +107.50(+0.55%)
Mar 17, 2015 19426 19480 19373 19437 127,800 +190.90(+0.99%)
Mar 16, 2015 19245 19349 19227 19246 125,100 -8.10(-0.04%)
Mar 13, 2015 19120 19336 19042 19254 221,000 +263.10(+1.39%)
Mar 12, 2015 18787 19008 18774 18991 145,200 +267.60(+1.43%)
Mar 11, 2015 18605 18837 18584 18724 0 +58.40(+0.31%)
Mar 10, 2015 18891 18924 18577 18665 143,900 -125.50(-0.67%)
Mar 09, 2015 18873 18878 18734 18791 118,000 -180.40(-0.95%)
Mar 07, 2015 18815 18980 18808 18971 142,700 +219.20(+1.17%)
Mar 06, 2015 18658 18768 18655 18752 118,200 +48.20(+0.26%)
Mar 05, 2015 18717 18733 18587 18704 139,000 -111.60(-0.59%)
Mar 04, 2015 18910 18910 18731 18815 150,200 -11.70(-0.06%)
Mar 03, 2015 18869 18939 18775 18827 130,800 +29.00(+0.15%)
Feb 28, 2015 18844 18865 18715 18798 169,500 +12.10(+0.06%)
Feb 27, 2015 18588 18791 18587 18786 0 +200.60(+1.08%)
Feb 26, 2015 18636 18649 18553 18585 134,900 -18.30(-0.10%)
Feb 25, 2015 18468 18604 18428 18604 140,800 +136.60(+0.74%)
Feb 24, 2015 18500 18509 18402 18467 152,800 +134.60(+0.73%)
Feb 21, 2015 18336 18361 18298 18332 141,900 +67.50(+0.37%)
Feb 20, 2015 18237 18322 18237 18265 168,900 +65.60(+0.36%)
Feb 19, 2015 18104 18203 18092 18199 0 +212.10(+1.18%)
Feb 18, 2015 17950 18009 17901 17987 0 -17.70(-0.10%)
Feb 17, 2015 18024 18074 17979 18005 148,000 +91.40(+0.51%)
Feb 14, 2015 17892 17962 17865 17913 0 -66.30(-0.37%)
Feb 13, 2015 17980 17980 17980 17980 0 +327.00(+1.85%)
Feb 12, 2015 17653 17653 17653 17653 0 +0.00(+0.00%)
Feb 11, 2015 17663 17673 17550 17653 120,200 -59.20(-0.33%)
Feb 10, 2015 17790 17800 17654 17712 125,600 +63.40(+0.36%)
Feb 07, 2015 17696 17701 17603 17648 138,200 +143.90(+0.82%)
Feb 06, 2015 17589 17619 17485 17505 0 -174.10(-0.98%)
Feb 05, 2015 17549 17743 17535 17679 181,400 +342.90(+1.98%)
Feb 04, 2015 17655 17655 17272 17336 169,700 -222.20(-1.27%)
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.