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 (%)
Aug 31, 2023 859.35 863.02 858.29 858.77 0 -0.58(-0.07%)
Aug 30, 2023 857.08 860.47 855.72 859.35 0 +1.79(+0.21%)
Aug 29, 2023 845.22 857.67 843.37 857.56 0 +12.31(+1.46%)
Aug 28, 2023 840.19 849.12 840.19 845.25 0 +5.06(+0.60%)
Aug 25, 2023 836.84 844.32 833.74 840.19 0 +3.35(+0.40%)
Aug 24, 2023 836.46 843.09 834.94 836.84 0 -1.66(-0.20%)
Aug 23, 2023 838.57 841.11 834.07 838.50 0 -0.07(-0.01%)
Aug 22, 2023 844.14 845.45 836.37 838.57 0 -2.07(-0.25%)
Aug 21, 2023 838.43 842.65 835.06 840.64 0 +2.21(+0.26%)
Aug 18, 2023 832.62 840.75 831.41 838.43 0 +1.73(+0.21%)
Aug 17, 2023 837.58 846.81 835.33 836.70 0 -0.88(-0.11%)
Aug 16, 2023 842.05 844.98 837.44 837.58 0 -4.47(-0.53%)
Aug 15, 2023 848.27 854.64 840.37 842.05 0 -12.59(-1.47%)
Aug 14, 2023 853.39 854.68 847.57 854.64 0 +1.25(+0.15%)
Aug 11, 2023 854.92 856.98 851.11 853.39 0 -1.53(-0.18%)
Aug 10, 2023 858.49 863.64 853.96 854.92 0 +1.45(+0.17%)
Aug 09, 2023 856.86 861.71 853.12 853.47 0 -3.39(-0.40%)
Aug 08, 2023 853.91 860.90 849.13 856.86 0 -10.89(-1.25%)
Aug 07, 2023 859.74 869.00 859.74 867.75 0 +8.01(+0.93%)
Aug 04, 2023 864.78 872.57 859.39 859.74 0 -0.34(-0.04%)
Aug 03, 2023 865.47 868.12 859.87 860.08 0 -11.32(-1.30%)
Aug 02, 2023 874.91 881.67 870.76 871.40 0 -10.27(-1.16%)
Aug 01, 2023 880.49 886.20 880.49 881.67 0 -3.30(-0.37%)
Jul 31, 2023 882.59 885.20 878.92 884.97 0 +2.38(+0.27%)
Jul 28, 2023 882.56 885.14 877.82 882.59 0 +5.95(+0.68%)
Jul 27, 2023 881.50 887.57 876.05 876.64 0 -5.30(-0.60%)
Jul 26, 2023 881.11 883.90 874.37 881.94 0 -1.89(-0.21%)
Jul 25, 2023 870.99 887.61 870.99 883.83 0 +12.84(+1.47%)
Jul 24, 2023 872.21 875.18 867.74 870.99 0 -1.22(-0.14%)
Jul 21, 2023 870.14 873.74 863.36 872.21 0 +2.07(+0.24%)
Jul 20, 2023 867.70 870.99 862.77 870.14 0 +4.15(+0.48%)
Jul 19, 2023 870.94 874.05 864.95 865.99 0 -4.95(-0.57%)
Jul 18, 2023 861.50 873.84 861.50 870.94 0 +6.61(+0.76%)
Jul 17, 2023 861.23 866.19 859.18 864.33 0 +3.10(+0.36%)
Jul 14, 2023 864.90 865.41 858.03 861.23 0 -3.67(-0.42%)
Jul 13, 2023 859.80 866.04 858.61 864.90 0 +5.10(+0.59%)
Jul 12, 2023 855.75 861.74 848.01 859.80 0 +11.79(+1.39%)
Jul 11, 2023 842.76 850.34 841.75 848.01 0 +5.25(+0.62%)
Jul 10, 2023 840.83 849.54 837.56 842.76 0 -1.47(-0.17%)
Jul 07, 2023 835.49 853.45 835.49 844.23 0 +6.11(+0.73%)
Jul 06, 2023 832.48 842.42 824.43 838.12 0 -4.30(-0.51%)
Jul 05, 2023 853.23 862.35 841.70 842.42 0 -19.93(-2.31%)
Jul 03, 2023 862.35 862.35 862.35 862.35 0 +1.01(+0.12%)
Jun 30, 2023 853.59 863.74 853.59 861.34 0 +7.75(+0.91%)
Jun 29, 2023 841.32 854.34 839.74 853.59 0 +10.57(+1.25%)
Jun 28, 2023 845.98 845.98 839.16 843.02 0 -2.96(-0.35%)
Jun 27, 2023 836.64 846.79 836.04 845.98 0 +9.45(+1.13%)
Jun 26, 2023 829.89 837.71 829.89 836.53 0 +6.64(+0.80%)
Jun 23, 2023 828.89 831.56 823.59 829.89 0 -5.69(-0.68%)
Jun 22, 2023 835.17 837.18 828.80 835.58 0 -4.17(-0.50%)
Jun 21, 2023 833.19 842.55 830.15 839.75 0 +3.20(+0.38%)
Jun 20, 2023 847.43 847.43 832.42 836.55 0 -10.88(-1.28%)
Jun 16, 2023 847.43 847.43 847.43 847.43 0 -0.65(-0.08%)
Jun 15, 2023 840.09 851.97 838.25 848.08 0 +19.39(+2.34%)
May 08, 2023 831.30 837.31 827.59 828.69 0 -2.61(-0.31%)
May 05, 2023 817.13 834.11 817.13 831.30 0 +14.17(+1.73%)
May 04, 2023 827.53 829.15 813.80 817.13 0 -10.46(-1.26%)
May 03, 2023 836.69 842.51 827.50 827.59 0 -9.10(-1.09%)
May 02, 2023 844.12 844.12 822.87 836.69 0 -7.43(-0.88%)
May 01, 2023 845.24 849.85 843.03 844.12 0 -1.12(-0.13%)
Apr 28, 2023 833.71 847.35 832.79 845.24 0 +11.53(+1.38%)
Apr 27, 2023 824.40 833.71 821.25 833.71 0 +9.31(+1.13%)
Apr 26, 2023 832.14 832.14 821.31 824.40 0 -7.74(-0.93%)
Apr 25, 2023 846.88 846.88 831.75 832.14 0 -14.74(-1.74%)
Apr 24, 2023 839.65 847.10 839.65 846.88 0 +7.23(+0.86%)
Apr 21, 2023 845.70 845.70 836.86 839.65 0 -6.05(-0.72%)
Apr 20, 2023 848.49 848.49 841.12 845.70 0 -2.79(-0.33%)
Apr 19, 2023 848.82 848.82 842.05 848.49 0 -0.33(-0.04%)
Apr 18, 2023 851.22 853.52 845.64 848.82 0 +0.85(+0.10%)
Apr 17, 2023 840.69 847.97 840.69 847.97 0 +7.28(+0.87%)
Apr 14, 2023 845.79 851.26 837.30 840.69 0 -5.10(-0.60%)
Apr 13, 2023 838.32 848.88 836.01 845.79 0 +6.11(+0.73%)
Apr 12, 2023 836.88 845.86 836.88 839.68 0 +2.80(+0.33%)
Apr 11, 2023 831.15 841.08 831.15 836.88 0 +5.73(+0.69%)
Apr 10, 2023 823.31 831.15 822.81 831.15 0 +6.37(+0.77%)
Apr 06, 2023 824.78 824.78 824.78 824.78 0 -3.48(-0.42%)
Apr 05, 2023 830.34 830.34 820.98 828.26 0 -2.08(-0.25%)
Apr 04, 2023 837.63 838.49 827.40 830.34 0 -9.47(-1.13%)
Apr 03, 2023 833.14 840.84 833.14 839.81 0 +6.67(+0.80%)
Mar 31, 2023 820.27 833.42 820.27 833.14 0 +12.87(+1.57%)
Mar 30, 2023 815.82 822.17 815.82 820.27 0 +4.45(+0.55%)
Mar 29, 2023 804.11 815.99 804.11 815.82 0 +11.71(+1.46%)
Mar 28, 2023 800.74 805.09 799.83 804.11 0 +3.37(+0.42%)
Mar 27, 2023 799.40 806.80 795.50 800.74 0 +7.92(+1.00%)
Mar 24, 2023 780.58 794.52 775.90 792.82 0 +6.18(+0.79%)
Mar 23, 2023 789.77 802.29 780.82 786.64 0 -3.13(-0.40%)
Mar 22, 2023 804.78 807.22 789.66 789.77 0 -15.01(-1.87%)
Mar 21, 2023 795.41 809.10 795.41 804.78 0 +9.37(+1.18%)
Mar 20, 2023 779.95 796.03 779.95 795.41 0 +15.46(+1.98%)
Mar 17, 2023 792.10 795.87 779.21 779.95 0 -15.92(-2.00%)
Mar 16, 2023 779.51 797.16 777.48 795.87 0 +9.90(+1.26%)
Mar 15, 2023 791.03 809.96 774.34 785.97 0 -23.99(-2.96%)
Mar 14, 2023 811.64 818.89 797.87 809.96 0 +12.09(+1.52%)
Mar 13, 2023 800.45 809.28 794.72 797.87 0 -11.41(-1.41%)
Mar 10, 2023 822.75 824.21 804.87 809.28 0 -14.17(-1.72%)
Mar 09, 2023 845.49 847.56 821.09 823.45 0 -22.04(-2.61%)
Mar 08, 2023 842.92 846.98 840.07 845.49 0 +2.57(+0.30%)
Mar 07, 2023 855.31 855.31 839.21 842.92 0 -14.14(-1.65%)
Mar 06, 2023 870.10 870.10 856.09 857.06 0 -13.04(-1.50%)
Mar 03, 2023 858.20 870.34 857.04 870.10 0 +11.90(+1.39%)
Mar 02, 2023 847.55 860.48 843.31 858.20 0 +10.65(+1.26%)
Mar 01, 2023 844.86 856.39 844.86 847.55 0 +2.69(+0.32%)
Feb 28, 2023 842.62 850.09 840.60 844.86 0 +2.24(+0.27%)
Feb 27, 2023 840.49 849.39 840.49 842.62 0 +2.13(+0.25%)
Feb 24, 2023 816.37 841.83 811.78 840.49 0 +10.75(+1.30%)
Feb 23, 2023 826.13 834.26 817.18 829.74 0 +3.61(+0.44%)
Feb 22, 2023 816.32 829.09 816.32 826.13 0 +9.81(+1.20%)
Feb 21, 2023 827.47 828.42 815.68 816.32 0 -13.30(-1.60%)
Feb 17, 2023 833.11 833.80 824.88 829.62 0 -8.76(-1.04%)
Feb 16, 2023 848.32 848.32 833.02 838.38 0 -9.94(-1.17%)
Feb 15, 2023 840.65 848.34 838.01 848.32 0 +2.82(+0.33%)
Feb 14, 2023 843.34 847.91 836.63 845.50 0 +0.35(+0.04%)
Feb 13, 2023 843.00 847.23 840.57 845.15 0 +2.15(+0.26%)
Feb 10, 2023 835.48 844.28 832.74 843.00 0 +4.84(+0.58%)
Feb 09, 2023 850.86 860.36 834.39 838.16 0 -12.70(-1.49%)
Feb 08, 2023 856.43 863.30 850.15 850.86 0 -5.57(-0.65%)
Feb 07, 2023 842.17 858.14 838.75 856.43 0 +14.26(+1.69%)
Feb 06, 2023 844.62 846.31 836.63 842.17 0 -5.12(-0.60%)
Feb 03, 2023 853.99 863.35 846.44 847.29 0 -16.06(-1.86%)
Feb 02, 2023 861.08 867.40 850.67 863.35 0 -4.05(-0.47%)
Feb 01, 2023 862.23 874.32 853.64 867.40 0 +5.17(+0.60%)
Jan 31, 2023 843.62 862.50 843.62 862.23 0 +18.61(+2.21%)
Jan 30, 2023 848.95 854.37 842.79 843.62 0 -5.33(-0.63%)
Jan 27, 2023 850.30 852.84 843.81 848.95 0 -1.35(-0.16%)
Jan 26, 2023 851.02 851.02 838.70 850.30 0 -0.72(-0.08%)
Jan 25, 2023 847.03 854.78 840.56 851.02 0 -3.76(-0.44%)
Jan 24, 2023 842.90 855.66 839.04 854.78 0 +4.32(+0.51%)
Jan 23, 2023 843.12 854.41 840.93 850.46 0 +3.74(+0.44%)
Jan 20, 2023 829.29 847.26 828.50 846.72 0 +17.43(+2.10%)
Jan 19, 2023 837.08 837.08 823.08 829.29 0 -7.79(-0.93%)
Jan 18, 2023 849.21 856.28 836.95 837.08 0 -12.13(-1.43%)
Jan 17, 2023 857.99 859.92 848.87 849.21 0 -7.38(-0.86%)
Jan 13, 2023 856.59 856.59 856.59 856.59 0 +5.67(+0.67%)
Jan 12, 2023 849.50 853.69 840.70 850.92 0 +2.38(+0.28%)
Jan 11, 2023 833.57 848.71 833.57 848.54 0 +14.97(+1.80%)
Jan 10, 2023 830.49 834.09 824.63 833.57 0 +2.90(+0.35%)
Jan 09, 2023 828.00 839.47 824.47 830.67 0 +8.19(+1.00%)
Jan 06, 2023 804.00 824.28 802.36 822.48 0 +25.75(+3.23%)
Jan 05, 2023 800.08 801.16 793.36 796.73 0 -17.48(-2.15%)
Jan 04, 2023 807.77 817.01 804.29 814.21 0 +9.92(+1.23%)
Jan 03, 2023 805.62 810.82 796.23 804.29 0 -4.29(-0.53%)
Dec 30, 2022 808.58 808.58 808.58 808.58 0 -6.22(-0.76%)
Dec 29, 2022 805.01 817.90 805.01 814.80 0 +9.79(+1.22%)
Dec 28, 2022 815.32 819.11 804.38 805.01 0 -10.31(-1.26%)
Dec 27, 2022 819.15 821.63 812.58 815.32 0 -2.97(-0.36%)
Dec 23, 2022 818.29 818.29 818.29 818.29 0 +5.96(+0.73%)
Dec 22, 2022 813.80 819.55 799.91 812.33 0 -7.22(-0.88%)
Dec 21, 2022 813.02 823.23 813.02 819.55 0 +6.53(+0.80%)
Dec 20, 2022 810.61 817.50 808.37 813.02 0 +3.42(+0.42%)
Dec 19, 2022 818.75 820.97 805.70 809.60 0 -10.14(-1.24%)
Dec 16, 2022 818.04 822.87 809.77 819.74 0 -3.13(-0.38%)
Dec 15, 2022 834.37 834.47 819.62 822.87 0 -22.74(-2.69%)
Dec 14, 2022 857.94 859.55 841.24 845.61 0 -12.33(-1.44%)
Dec 13, 2022 868.83 871.63 845.91 857.94 0 +12.03(+1.42%)
Dec 12, 2022 838.20 845.91 837.49 845.91 0 +7.71(+0.92%)
Dec 09, 2022 844.40 848.66 837.99 838.20 0 -6.20(-0.73%)
Dec 08, 2022 839.98 847.97 839.98 844.40 0 +4.42(+0.53%)
Dec 07, 2022 841.35 846.30 837.20 839.98 0 -1.24(-0.15%)
Dec 06, 2022 850.57 855.04 834.77 841.22 0 -9.35(-1.10%)
Dec 05, 2022 860.10 862.97 849.75 850.57 0 -14.97(-1.73%)
Dec 02, 2022 848.93 868.92 847.39 865.54 0 +9.98(+1.17%)
Dec 01, 2022 860.33 860.61 848.60 855.56 0 -0.94(-0.11%)
Nov 30, 2022 839.23 856.50 830.47 856.50 0 +17.11(+2.04%)
Nov 29, 2022 840.29 843.83 837.11 839.39 0 -0.90(-0.11%)
Nov 28, 2022 852.94 854.16 838.55 840.29 0 -18.99(-2.21%)
Nov 25, 2022 858.64 859.31 855.32 859.28 0 +0.64(+0.07%)
Nov 23, 2022 858.64 858.64 858.64 858.64 0 +4.59(+0.54%)
Nov 22, 2022 835.49 854.42 835.49 854.05 0 +18.56(+2.22%)
Nov 21, 2022 829.70 839.61 826.66 835.49 0 +1.35(+0.16%)
Nov 18, 2022 828.83 836.61 827.97 834.14 0 +5.31(+0.64%)
Nov 17, 2022 836.77 836.77 818.96 828.83 0 -7.94(-0.95%)
Nov 16, 2022 845.62 846.89 836.17 836.77 0 -8.85(-1.05%)
Nov 15, 2022 848.13 856.28 837.30 845.62 0 -2.51(-0.30%)
Nov 14, 2022 848.38 859.61 846.03 848.13 0 -0.65(-0.08%)
Nov 11, 2022 840.43 858.87 840.43 848.78 0 +8.35(+0.99%)
Nov 10, 2022 831.08 840.72 826.97 840.43 0 +40.03(+5.00%)
Nov 09, 2022 807.51 814.71 798.99 800.40 0 -10.54(-1.30%)
Nov 08, 2022 796.73 818.29 796.73 810.94 0 +14.21(+1.78%)
Nov 07, 2022 792.83 797.13 786.22 796.73 0 +8.32(+1.06%)
Nov 04, 2022 783.57 794.16 767.36 788.41 0 +21.05(+2.74%)
Nov 03, 2022 749.33 772.58 747.89 767.36 0 +5.79(+0.76%)
Nov 02, 2022 776.97 788.58 761.19 761.57 0 -15.40(-1.98%)
Nov 01, 2022 786.65 786.96 771.23 776.97 0 +0.44(+0.06%)
Oct 31, 2022 779.76 786.11 775.56 776.53 0 -5.95(-0.76%)
Oct 28, 2022 774.37 784.38 768.60 782.48 0 +9.31(+1.20%)
Oct 27, 2022 776.54 781.77 771.90 773.17 0 -1.49(-0.19%)
Oct 26, 2022 769.72 780.45 768.24 774.66 0 +4.94(+0.64%)
Oct 25, 2022 752.25 769.89 748.41 769.72 0 +21.31(+2.85%)
Oct 24, 2022 757.65 762.47 746.77 748.41 0 -4.82(-0.64%)
Oct 21, 2022 732.23 754.28 729.54 753.23 0 +20.38(+2.78%)
Oct 20, 2022 739.93 751.79 730.71 732.85 0 -7.08(-0.96%)
Oct 19, 2022 746.04 748.61 735.31 739.93 0 -6.11(-0.82%)
Oct 18, 2022 730.25 754.57 730.25 746.04 0 +15.79(+2.16%)
Oct 17, 2022 726.35 735.52 722.09 730.25 0 +17.22(+2.42%)
Oct 14, 2022 738.64 745.67 712.25 713.03 0 -25.61(-3.47%)
Oct 13, 2022 701.50 741.71 698.89 738.64 0 +24.17(+3.38%)
Oct 12, 2022 720.67 721.27 714.41 714.47 0 -6.20(-0.86%)
Oct 11, 2022 727.08 731.51 716.03 720.67 0 -6.41(-0.88%)
Oct 10, 2022 730.09 731.44 722.44 727.08 0 +0.42(+0.06%)
Oct 07, 2022 737.60 744.09 722.01 726.66 0 -17.43(-2.34%)
Oct 06, 2022 752.47 754.62 742.05 744.09 0 -8.38(-1.11%)
Oct 05, 2022 761.55 761.55 745.55 752.47 0 -9.08(-1.19%)
Oct 04, 2022 747.79 762.43 734.38 761.55 0 +27.17(+3.70%)
Oct 03, 2022 723.19 738.84 718.93 734.38 0 +22.43(+3.15%)
Sep 30, 2022 714.29 724.27 710.15 711.95 0 -2.34(-0.33%)
Sep 29, 2022 727.80 727.80 706.97 714.29 0 -13.51(-1.86%)
Sep 28, 2022 713.19 731.27 710.70 727.80 0 +17.65(+2.49%)
Sep 27, 2022 707.67 720.71 704.60 710.15 0 +2.48(+0.35%)
Sep 26, 2022 715.59 723.85 705.63 707.67 0 -12.04(-1.67%)
Sep 23, 2022 722.31 723.78 709.80 719.71 0 -12.85(-1.75%)
Sep 22, 2022 741.77 745.39 732.42 732.56 0 -9.21(-1.24%)
Sep 21, 2022 757.68 764.33 741.66 741.77 0 -15.91(-2.10%)
Sep 20, 2022 769.39 769.39 751.80 757.68 0 -11.71(-1.52%)
Sep 19, 2022 752.14 770.51 752.07 769.39 0 +9.89(+1.30%)
Sep 16, 2022 759.55 768.76 750.44 759.50 0 -9.26(-1.20%)
Sep 15, 2022 779.21 784.93 767.72 768.76 0 -13.56(-1.73%)
Sep 14, 2022 784.41 785.00 774.41 782.32 0 -2.09(-0.27%)
Sep 13, 2022 796.49 812.65 782.50 784.41 0 -28.24(-3.48%)
Sep 12, 2022 804.06 814.98 804.06 812.65 0 +8.59(+1.07%)
Sep 09, 2022 793.83 806.08 793.83 804.06 0 +10.23(+1.29%)
Sep 08, 2022 781.13 794.06 777.54 793.83 0 +4.47(+0.57%)
Sep 07, 2022 766.73 790.49 764.39 789.36 0 +22.63(+2.95%)
Sep 06, 2022 773.66 776.80 763.71 766.73 0 -3.31(-0.43%)
Sep 02, 2022 770.04 770.04 770.04 770.04 0 -1.64(-0.21%)
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.