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

(CBOE: CEX )

853.90 USD UNCHANGED
Last Price Updated: 10:05 AM EDT, Sep 12, 2023 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 (%)
Feb 18, 2022 835.13 838.67 824.41 828.79 0 -2.67(-0.32%)
Feb 17, 2022 852.26 852.26 829.60 831.46 0 -20.80(-2.44%)
Feb 16, 2022 846.33 854.25 843.81 852.26 0 +4.81(+0.57%)
Feb 15, 2022 837.67 848.96 830.90 847.45 0 +16.55(+1.99%)
Feb 14, 2022 838.13 839.13 824.55 830.90 0 -8.03(-0.96%)
Feb 11, 2022 856.51 858.35 836.16 838.93 0 -17.58(-2.05%)
Feb 10, 2022 860.05 878.26 852.77 856.51 0 -3.92(-0.46%)
Feb 09, 2022 842.91 862.38 842.91 860.43 0 +17.52(+2.08%)
Feb 08, 2022 832.31 844.20 832.31 842.91 0 +10.60(+1.27%)
Feb 07, 2022 839.56 840.55 832.00 832.31 0 -6.87(-0.82%)
Feb 04, 2022 857.66 857.66 835.12 839.18 0 -34.41(-3.94%)
Feb 02, 2022 871.10 876.98 865.89 873.59 0 +2.49(+0.29%)
Feb 01, 2022 856.42 872.33 855.86 871.10 0 +14.68(+1.71%)
Jan 31, 2022 847.77 857.07 839.04 856.42 0 +8.65(+1.02%)
Jan 28, 2022 842.29 847.77 826.62 847.77 0 +5.48(+0.65%)
Jan 27, 2022 848.14 858.65 833.35 842.29 0 +1.49(+0.18%)
Jan 26, 2022 847.92 861.78 836.05 840.80 0 -7.12(-0.84%)
Jan 25, 2022 841.32 855.44 827.63 847.92 0 -5.74(-0.67%)
Jan 24, 2022 839.47 856.13 822.41 853.66 0 +0.40(+0.05%)
Jan 21, 2022 866.88 873.50 851.58 853.26 0 -20.24(-2.32%)
Jan 20, 2022 885.15 894.00 872.47 873.50 0 -11.65(-1.32%)
Jan 19, 2022 891.59 899.18 884.73 885.15 0 -6.44(-0.72%)
Jan 18, 2022 897.02 897.02 884.57 891.59 0 -13.56(-1.50%)
Jan 14, 2022 905.15 905.15 905.15 905.15 0 -7.66(-0.84%)
Jan 13, 2022 921.14 923.51 910.94 912.81 0 -8.33(-0.90%)
Jan 12, 2022 915.88 924.52 913.78 921.14 0 +5.26(+0.57%)
Jan 11, 2022 904.90 915.93 900.14 915.88 0 +10.98(+1.21%)
Jan 10, 2022 908.76 909.38 895.81 904.90 0 -8.61(-0.94%)
Jan 07, 2022 916.45 917.34 909.71 913.51 0 -2.94(-0.32%)
Jan 06, 2022 926.47 928.23 915.40 916.45 0 -10.02(-1.08%)
Jan 05, 2022 928.73 944.00 926.46 926.47 0 -2.26(-0.24%)
Jan 04, 2022 915.73 930.11 915.73 928.73 0 +13.00(+1.42%)
Jan 03, 2022 929.47 931.91 913.85 915.73 0 -13.74(-1.48%)
Dec 31, 2021 925.35 931.58 922.73 929.47 0 +4.12(+0.45%)
Dec 30, 2021 929.32 933.64 924.90 925.35 0 -3.97(-0.43%)
Dec 29, 2021 925.31 931.06 924.72 929.32 0 +4.01(+0.43%)
Dec 28, 2021 919.32 927.00 919.32 925.31 0 +5.99(+0.65%)
Dec 27, 2021 909.75 919.79 908.31 919.32 0 +13.20(+1.46%)
Dec 24, 2021 906.12 906.12 906.12 906.12 0 +0.00(+0.00%)
Dec 23, 2021 897.08 909.41 897.08 906.12 0 +9.04(+1.01%)
Dec 22, 2021 890.23 897.92 889.11 897.08 0 +6.85(+0.77%)
Dec 21, 2021 880.17 893.96 880.17 890.23 0 +10.06(+1.14%)
Dec 20, 2021 881.47 881.80 868.69 880.17 0 -13.82(-1.55%)
Dec 17, 2021 909.57 909.57 893.18 893.99 0 -15.58(-1.71%)
Dec 16, 2021 906.69 917.36 905.75 909.57 0 +2.88(+0.32%)
Dec 15, 2021 897.99 907.28 890.83 906.69 0 +8.70(+0.97%)
Dec 14, 2021 899.20 903.72 894.51 897.99 0 -1.21(-0.13%)
Dec 13, 2021 907.01 907.58 898.15 899.20 0 -8.82(-0.97%)
Dec 10, 2021 901.30 911.13 901.30 908.02 0 +6.72(+0.75%)
Dec 09, 2021 905.99 905.99 897.93 901.30 0 -4.69(-0.52%)
Dec 08, 2021 900.45 908.39 900.45 905.99 0 +5.54(+0.62%)
Dec 07, 2021 887.37 906.80 887.37 900.45 0 +13.08(+1.47%)
Dec 06, 2021 886.03 894.26 881.10 887.37 0 +12.21(+1.40%)
Dec 03, 2021 877.61 889.54 866.87 875.16 0 -2.45(-0.28%)
Dec 02, 2021 864.41 882.28 861.36 877.61 0 +16.25(+1.89%)
Dec 01, 2021 869.13 890.77 861.25 861.36 0 -7.77(-0.89%)
Nov 30, 2021 884.07 889.27 866.88 869.13 0 -20.14(-2.26%)
Nov 29, 2021 890.20 892.97 882.31 889.27 0 +5.28(+0.60%)
Nov 26, 2021 902.01 902.01 878.54 883.99 0 -18.02(-2.00%)
Nov 24, 2021 902.01 902.01 902.01 902.01 0 -6.74(-0.74%)
Nov 23, 2021 909.18 915.74 905.04 908.75 0 -0.43(-0.05%)
Nov 22, 2021 912.61 920.45 909.18 909.18 0 -0.15(-0.02%)
Nov 19, 2021 907.32 912.81 904.41 909.33 0 +0.35(+0.04%)
Nov 18, 2021 912.00 910.15 908.80 908.98 0 -3.02(-0.33%)
Nov 17, 2021 916.32 918.60 911.38 912.00 0 -4.32(-0.47%)
Nov 16, 2021 918.54 922.83 916.23 916.32 0 -2.22(-0.24%)
Nov 15, 2021 923.39 924.09 915.56 918.54 0 -5.64(-0.61%)
Nov 12, 2021 916.67 924.43 916.67 924.18 0 +7.51(+0.82%)
Nov 11, 2021 914.35 920.75 914.35 916.67 0 +2.32(+0.25%)
Nov 10, 2021 917.82 920.94 912.96 914.35 0 -1.24(-0.14%)
Nov 09, 2021 912.89 917.70 912.89 915.59 0 +2.70(+0.30%)
Nov 08, 2021 912.22 916.62 910.57 912.89 0 +6.80(+0.75%)
Nov 05, 2021 898.48 907.53 898.48 906.09 0 +7.61(+0.85%)
Nov 04, 2021 895.89 900.35 892.61 898.48 0 +2.59(+0.29%)
Nov 03, 2021 885.10 899.62 885.10 895.89 0 +10.79(+1.22%)
Nov 02, 2021 873.73 887.11 873.73 885.10 0 +11.37(+1.30%)
Nov 01, 2021 873.46 878.36 872.45 873.73 0 +3.03(+0.35%)
Oct 29, 2021 875.94 877.63 866.74 870.70 0 -5.24(-0.60%)
Oct 28, 2021 866.47 877.02 866.47 875.94 0 +9.47(+1.09%)
Oct 27, 2021 876.98 878.61 866.06 866.47 0 -10.51(-1.20%)
Oct 26, 2021 871.70 879.99 868.40 876.98 0 +5.28(+0.61%)
Oct 25, 2021 870.67 876.67 866.14 871.70 0 +5.25(+0.61%)
Oct 22, 2021 867.67 873.43 866.30 866.45 0 -1.22(-0.14%)
Oct 21, 2021 868.24 868.24 858.85 867.67 0 -0.57(-0.07%)
Oct 20, 2021 863.71 869.61 862.77 868.24 0 +4.53(+0.52%)
Oct 19, 2021 859.05 864.17 857.12 863.71 0 +4.66(+0.54%)
Oct 18, 2021 855.22 861.26 852.31 859.05 0 -0.87(-0.10%)
Oct 15, 2021 856.61 864.18 856.61 859.92 0 +3.31(+0.39%)
Oct 14, 2021 835.25 856.91 835.25 856.61 0 +21.36(+2.56%)
Oct 13, 2021 829.33 838.20 826.66 835.25 0 +5.92(+0.71%)
Oct 12, 2021 827.03 832.39 825.55 829.33 0 +2.30(+0.28%)
Oct 11, 2021 830.20 837.53 826.94 827.03 0 -1.13(-0.14%)
Oct 08, 2021 831.62 834.98 825.87 828.16 0 -3.46(-0.42%)
Oct 07, 2021 823.18 841.62 823.18 831.62 0 +8.44(+1.03%)
Oct 06, 2021 826.40 826.40 807.02 823.18 0 -3.22(-0.39%)
Oct 05, 2021 815.94 830.80 815.14 826.40 0 +10.46(+1.28%)
Oct 04, 2021 822.86 827.20 809.63 815.94 0 -5.57(-0.68%)
Oct 01, 2021 805.16 825.79 805.16 821.51 0 +16.35(+2.03%)
Sep 30, 2021 818.55 823.47 805.08 805.16 0 -13.39(-1.64%)
Sep 29, 2021 819.34 822.68 814.24 818.55 0 -0.79(-0.10%)
Sep 28, 2021 832.69 832.69 816.96 819.34 0 -13.35(-1.60%)
Sep 27, 2021 833.41 838.73 831.56 832.69 0 +3.88(+0.47%)
Sep 24, 2021 829.75 831.62 824.73 828.81 0 -0.94(-0.11%)
Sep 23, 2021 817.85 834.48 817.85 829.75 0 +11.90(+1.46%)
Sep 22, 2021 811.25 825.49 811.25 817.85 0 +6.60(+0.81%)
Sep 21, 2021 811.54 818.53 808.41 811.25 0 -0.29(-0.04%)
Sep 20, 2021 809.00 815.73 801.52 811.54 0 -14.26(-1.73%)
Sep 17, 2021 842.14 842.14 822.06 825.80 0 -16.34(-1.94%)
Sep 16, 2021 846.43 846.43 835.66 842.14 0 -4.29(-0.51%)
Sep 15, 2021 838.82 847.71 838.82 846.43 0 +7.61(+0.91%)
Sep 14, 2021 848.64 852.84 837.40 838.82 0 -9.82(-1.16%)
Sep 13, 2021 855.69 857.88 842.33 848.64 0 +1.85(+0.22%)
Sep 10, 2021 848.56 855.41 846.29 846.79 0 -1.77(-0.21%)
Sep 09, 2021 846.61 855.42 845.21 848.56 0 +1.09(+0.13%)
Sep 08, 2021 854.51 854.51 844.19 847.47 0 -7.04(-0.82%)
Sep 07, 2021 855.07 857.47 851.74 854.51 0 -3.83(-0.45%)
Sep 03, 2021 858.34 858.34 858.34 858.34 0 -7.38(-0.85%)
Sep 02, 2021 859.92 868.66 859.92 865.72 0 +5.80(+0.67%)
Sep 01, 2021 862.06 863.42 853.49 859.92 0 -2.14(-0.25%)
Aug 31, 2021 865.37 865.37 859.01 862.06 0 -3.31(-0.38%)
Aug 30, 2021 870.05 870.58 865.30 865.37 0 -1.69(-0.19%)
Aug 27, 2021 858.38 869.59 858.38 867.06 0 +8.68(+1.01%)
Aug 26, 2021 863.47 864.16 857.96 858.38 0 -5.09(-0.59%)
Aug 25, 2021 859.10 865.64 853.52 863.47 0 +4.37(+0.51%)
Aug 24, 2021 854.60 861.91 854.60 859.10 0 +4.50(+0.53%)
Aug 23, 2021 854.13 857.29 852.09 854.60 0 +4.87(+0.57%)
Aug 20, 2021 845.17 850.83 844.81 849.73 0 +4.56(+0.54%)
Aug 19, 2021 843.49 849.82 841.61 845.17 0 -7.55(-0.89%)
Aug 18, 2021 863.52 866.72 852.36 852.72 0 -10.80(-1.25%)
Aug 17, 2021 866.55 867.75 852.82 863.52 0 -7.55(-0.87%)
Aug 16, 2021 871.50 871.87 863.09 871.07 0 -3.35(-0.38%)
Aug 13, 2021 873.90 875.14 871.32 874.42 0 +1.93(+0.22%)
Aug 12, 2021 873.23 874.53 866.09 872.49 0 -0.74(-0.08%)
Aug 11, 2021 862.98 874.10 862.98 873.23 0 +10.25(+1.19%)
Aug 10, 2021 855.62 867.05 854.96 862.98 0 +7.96(+0.93%)
Aug 09, 2021 858.77 859.54 849.32 855.02 0 -3.79(-0.44%)
Aug 06, 2021 846.00 859.50 846.00 858.81 0 +12.81(+1.51%)
Aug 05, 2021 846.07 856.72 845.38 846.00 0 -0.07(-0.01%)
Aug 04, 2021 853.07 855.72 846.00 846.07 0 -7.00(-0.82%)
Aug 03, 2021 845.13 853.34 839.37 853.07 0 +7.94(+0.94%)
Aug 02, 2021 859.07 862.83 845.06 845.13 0 -9.51(-1.11%)
Jul 30, 2021 848.40 859.86 848.40 854.64 0 +6.24(+0.74%)
Jul 29, 2021 846.52 851.21 845.07 848.40 0 +7.58(+0.90%)
Jul 28, 2021 842.20 844.36 835.90 840.82 0 -1.37(-0.16%)
Jul 27, 2021 835.51 846.34 828.67 842.19 0 +0.12(+0.01%)
Jul 26, 2021 839.49 842.44 835.36 842.07 0 +4.93(+0.59%)
Jul 23, 2021 834.83 837.79 829.39 837.14 0 +6.78(+0.82%)
Jul 22, 2021 828.91 832.22 824.48 830.36 0 +1.45(+0.17%)
Jul 21, 2021 827.75 831.76 824.88 828.91 0 +8.60(+1.05%)
Jul 20, 2021 805.79 824.75 803.96 820.31 0 +10.74(+1.33%)
Jul 19, 2021 809.95 813.41 803.78 809.57 0 -17.82(-2.15%)
Jul 16, 2021 839.82 840.74 826.19 827.39 0 -10.96(-1.31%)
Jul 15, 2021 837.06 843.88 833.54 838.35 0 +1.29(+0.15%)
Jul 14, 2021 839.19 846.25 834.73 837.06 0 -0.65(-0.08%)
Jul 13, 2021 844.38 846.01 835.48 837.71 0 -7.38(-0.87%)
Jul 12, 2021 838.45 848.39 834.82 845.09 0 +4.07(+0.48%)
Jul 09, 2021 836.13 842.55 833.20 841.02 0 +15.81(+1.92%)
Jul 08, 2021 836.69 836.69 818.38 825.21 0 -11.48(-1.37%)
Jul 07, 2021 828.93 837.39 826.84 836.69 0 +7.76(+0.94%)
Jul 06, 2021 840.55 841.14 823.57 828.93 0 -12.68(-1.51%)
Jul 02, 2021 841.61 841.61 841.61 841.61 0 +1.74(+0.21%)
Jul 01, 2021 839.98 841.37 833.87 839.87 0 +6.04(+0.72%)
Jun 30, 2021 832.41 834.93 829.08 833.83 0 +1.42(+0.17%)
Jun 29, 2021 832.17 840.91 830.66 832.41 0 +0.24(+0.03%)
Jun 28, 2021 832.79 833.28 824.11 832.17 0 +2.00(+0.24%)
Jun 25, 2021 830.18 837.11 829.88 830.17 0 -0.01(-0.00%)
Jun 24, 2021 829.70 835.18 829.53 830.18 0 +0.48(+0.06%)
Jun 23, 2021 839.04 840.83 829.42 829.70 0 -8.44(-1.01%)
Jun 22, 2021 838.99 842.08 833.82 838.14 0 +2.23(+0.27%)
Jun 21, 2021 828.88 837.78 828.05 835.91 0 +17.13(+2.09%)
Jun 18, 2021 824.42 828.22 818.71 818.78 0 -15.39(-1.84%)
Jun 17, 2021 845.09 845.34 823.95 834.17 0 -12.05(-1.42%)
Jun 16, 2021 857.93 857.93 845.01 846.22 0 -9.40(-1.10%)
Jun 15, 2021 857.98 859.20 850.70 855.62 0 +1.22(+0.14%)
Jun 14, 2021 861.31 861.74 849.61 854.40 0 -7.87(-0.91%)
Jun 11, 2021 860.92 868.59 857.87 862.27 0 +1.35(+0.16%)
Jun 10, 2021 872.09 873.83 860.79 860.92 0 -4.25(-0.49%)
Jun 09, 2021 869.79 872.98 865.04 865.17 0 -6.44(-0.74%)
Jun 08, 2021 871.51 875.27 864.23 871.61 0 +1.40(+0.16%)
Jun 07, 2021 882.21 882.53 867.16 870.21 0 -12.14(-1.38%)
Jun 04, 2021 883.43 884.13 878.62 882.35 0 +2.11(+0.24%)
Jun 03, 2021 873.69 880.60 870.40 880.24 0 +1.44(+0.16%)
Jun 02, 2021 883.31 884.84 878.04 878.80 0 -4.51(-0.51%)
Jun 01, 2021 885.24 887.12 879.69 883.31 0 +9.97(+1.14%)
May 28, 2021 873.34 873.34 873.34 873.34 0 -1.75(-0.20%)
May 27, 2021 876.14 877.99 872.42 875.09 0 +5.56(+0.64%)
May 26, 2021 868.60 871.24 862.99 869.53 0 +0.03(+0.00%)
May 25, 2021 876.60 879.21 869.00 869.50 0 -4.55(-0.52%)
May 24, 2021 873.60 877.71 868.77 874.05 0 +6.97(+0.80%)
May 21, 2021 868.53 876.24 866.86 867.08 0 +3.74(+0.43%)
May 20, 2021 864.77 869.49 862.97 863.34 0 -0.59(-0.07%)
May 19, 2021 863.38 866.51 854.92 863.93 0 -9.76(-1.12%)
May 18, 2021 883.89 883.93 873.47 873.69 0 -8.69(-0.98%)
May 17, 2021 879.97 884.93 875.20 882.38 0 +2.11(+0.24%)
May 14, 2021 873.04 882.50 873.04 880.27 0 +11.54(+1.33%)
May 13, 2021 856.08 871.22 855.96 868.73 0 +13.63(+1.59%)
May 12, 2021 870.56 873.76 854.49 855.10 0 -20.38(-2.33%)
May 11, 2021 867.57 877.30 864.20 875.48 0 -0.76(-0.09%)
May 10, 2021 890.47 893.24 876.24 876.24 0 -4.64(-0.53%)
May 07, 2021 873.65 883.43 870.74 880.88 0 +6.26(+0.72%)
May 06, 2021 870.00 874.70 860.12 874.62 0 +6.19(+0.71%)
May 05, 2021 863.46 870.10 858.36 868.43 0 +9.81(+1.14%)
May 04, 2021 848.15 858.65 844.98 858.62 0 +4.15(+0.49%)
May 03, 2021 848.31 859.14 848.31 854.47 0 +11.83(+1.40%)
Apr 30, 2021 849.00 853.10 841.25 842.64 0 -10.22(-1.20%)
Apr 29, 2021 849.66 853.33 845.00 852.86 0 +7.31(+0.86%)
Apr 28, 2021 845.66 849.62 844.00 845.55 0 +0.83(+0.10%)
Apr 27, 2021 842.90 846.26 838.88 844.72 0 -2.07(-0.24%)
Apr 26, 2021 848.64 854.00 845.42 846.79 0 +0.12(+0.01%)
Apr 23, 2021 833.70 849.20 831.45 846.67 0 +14.11(+1.69%)
Apr 22, 2021 843.24 843.92 831.93 832.56 0 -14.26(-1.68%)
Apr 21, 2021 830.34 847.80 830.34 846.82 0 +18.61(+2.25%)
Apr 20, 2021 833.71 836.40 825.72 828.21 0 -8.39(-1.00%)
Apr 19, 2021 840.44 841.01 832.15 836.60 0 -2.97(-0.35%)
Apr 16, 2021 828.48 843.99 828.48 839.57 0 +11.09(+1.34%)
Apr 15, 2021 826.17 829.84 822.20 828.48 0 +6.80(+0.83%)
Apr 14, 2021 818.20 825.71 818.16 821.68 0 +2.45(+0.30%)
Apr 13, 2021 818.62 821.73 815.06 819.23 0 -0.99(-0.12%)
Apr 12, 2021 816.74 822.35 816.74 820.22 0 +3.18(+0.39%)
Apr 09, 2021 809.78 817.22 809.58 817.04 0 +7.26(+0.90%)
Apr 08, 2021 810.53 811.66 805.01 809.78 0 +0.67(+0.08%)
Apr 07, 2021 822.59 823.98 807.46 809.11 0 -15.03(-1.82%)
Apr 06, 2021 821.28 827.72 819.84 824.14 0 +1.66(+0.20%)
Apr 05, 2021 822.36 825.99 817.87 822.48 0 +7.25(+0.89%)
Apr 02, 2021 815.23 815.23 815.23 815.23 0 +0.00(+0.00%)
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.