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 (%)
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%)
Apr 01, 2021 810.46 816.06 804.83 815.23 0 +7.08(+0.88%)
Mar 31, 2021 811.12 815.24 806.34 808.15 0 -4.08(-0.50%)
Mar 30, 2021 816.16 818.20 810.58 812.23 0 -3.93(-0.48%)
Mar 29, 2021 816.56 823.72 812.05 816.16 0 -2.83(-0.35%)
Mar 26, 2021 807.12 819.42 805.10 818.99 0 +17.68(+2.21%)
Mar 25, 2021 786.24 802.97 783.17 801.31 0 +11.46(+1.45%)
Mar 24, 2021 786.67 799.36 786.67 789.85 0 +6.39(+0.82%)
Mar 23, 2021 793.03 796.73 781.08 783.46 0 -14.78(-1.85%)
Mar 22, 2021 795.39 800.91 790.20 798.24 0 +2.84(+0.36%)
Mar 19, 2021 795.77 800.70 785.69 795.40 0 -1.86(-0.23%)
Mar 18, 2021 799.42 807.57 796.06 797.26 0 -3.18(-0.40%)
Mar 17, 2021 794.96 801.84 794.74 800.44 0 +4.94(+0.62%)
Mar 16, 2021 797.15 800.68 789.90 795.50 0 -3.35(-0.42%)
Mar 15, 2021 796.17 798.98 789.36 798.85 0 +0.40(+0.05%)
Mar 12, 2021 798.49 800.57 794.84 798.45 0 +0.02(+0.00%)
Mar 11, 2021 802.17 805.66 798.25 798.43 0 +2.65(+0.33%)
Mar 10, 2021 787.31 801.70 785.93 795.78 0 +14.81(+1.90%)
Mar 09, 2021 783.16 788.09 776.88 780.97 0 +6.93(+0.90%)
Mar 08, 2021 765.93 786.27 765.93 774.04 0 +10.44(+1.37%)
Mar 05, 2021 754.35 765.68 739.02 763.60 0 +15.80(+2.11%)
Mar 04, 2021 761.99 763.65 736.14 747.80 0 -14.14(-1.86%)
Mar 03, 2021 770.21 772.68 761.82 761.94 0 -10.79(-1.40%)
Mar 02, 2021 772.45 780.11 770.47 772.73 0 +4.26(+0.55%)
Mar 01, 2021 759.99 773.04 759.99 768.47 0 +19.02(+2.54%)
Feb 26, 2021 753.80 758.60 745.39 749.45 0 -6.49(-0.86%)
Feb 25, 2021 772.46 772.86 753.98 755.94 0 -18.54(-2.39%)
Feb 24, 2021 769.22 777.91 768.08 774.48 0 +6.09(+0.79%)
Feb 23, 2021 764.83 770.58 754.70 768.39 0 +2.62(+0.34%)
Feb 22, 2021 759.61 767.37 758.73 765.77 0 +3.85(+0.51%)
Feb 19, 2021 754.81 765.15 754.55 761.92 0 +10.88(+1.45%)
Feb 18, 2021 751.20 753.75 747.41 751.04 0 -6.02(-0.80%)
Feb 17, 2021 754.17 758.61 747.83 757.06 0 -2.21(-0.29%)
Feb 16, 2021 765.65 767.33 758.79 759.27 0 -3.09(-0.41%)
Feb 12, 2021 762.36 762.36 762.36 762.36 0 +5.21(+0.69%)
Feb 11, 2021 755.67 759.48 750.39 757.15 0 +4.89(+0.65%)
Feb 10, 2021 756.83 759.12 748.00 752.26 0 -3.14(-0.42%)
Feb 09, 2021 762.81 763.16 753.95 755.40 0 -7.28(-0.95%)
Feb 08, 2021 764.48 765.97 760.65 762.68 0 +5.57(+0.74%)
Feb 05, 2021 755.55 760.32 752.51 757.11 0 +10.23(+1.37%)
Feb 04, 2021 746.54 752.91 740.38 746.88 0 -3.06(-0.41%)
Feb 03, 2021 751.88 755.66 748.24 749.94 0 -1.63(-0.22%)
Feb 02, 2021 745.68 753.43 740.99 751.57 0 +12.39(+1.68%)
Feb 01, 2021 735.92 740.25 727.76 739.18 0 +7.56(+1.03%)
Jan 29, 2021 742.53 749.25 727.81 731.62 0 -17.93(-2.39%)
Jan 28, 2021 743.54 753.22 740.72 749.55 0 +12.92(+1.75%)
Jan 27, 2021 741.64 746.00 726.99 736.63 0 -21.07(-2.78%)
Jan 26, 2021 770.15 772.25 757.46 757.70 0 -8.06(-1.05%)
Jan 25, 2021 763.14 765.77 751.59 765.76 0 -1.01(-0.13%)
Jan 22, 2021 763.70 771.01 763.33 766.77 0 -4.17(-0.54%)
Jan 21, 2021 783.36 785.12 770.94 770.94 0 -13.69(-1.74%)
Jan 20, 2021 786.06 787.19 781.74 784.63 0 +0.90(+0.11%)
Jan 19, 2021 789.37 789.49 779.98 783.73 0 +2.84(+0.36%)
Jan 15, 2021 780.89 780.89 780.89 780.89 0 -10.62(-1.34%)
Jan 14, 2021 798.03 798.23 790.61 791.51 0 -6.55(-0.82%)
Jan 13, 2021 803.40 807.09 793.91 798.06 0 -7.04(-0.87%)
Jan 12, 2021 793.04 807.43 791.51 805.10 0 +11.02(+1.39%)
Jan 11, 2021 781.72 797.10 781.01 794.08 0 +0.72(+0.09%)
Jan 08, 2021 797.20 798.43 785.29 793.36 0 -1.81(-0.23%)
Jan 07, 2021 793.78 801.66 791.30 795.17 0 +7.40(+0.94%)
Jan 06, 2021 765.02 794.05 765.02 787.77 0 +28.73(+3.79%)
Jan 05, 2021 742.31 760.59 742.16 759.04 0 +19.05(+2.57%)
Jan 04, 2021 758.38 759.19 737.08 739.99 0 -11.49(-1.53%)
Dec 31, 2020 751.48 751.48 751.48 751.48 0 +4.75(+0.64%)
Dec 30, 2020 742.39 749.09 742.39 746.73 0 +7.05(+0.95%)
Dec 29, 2020 745.56 747.79 735.55 739.68 0 -0.91(-0.12%)
Dec 28, 2020 751.12 753.21 740.59 740.59 0 -2.64(-0.36%)
Dec 24, 2020 743.23 743.23 743.23 743.23 0 +4.66(+0.63%)
Dec 23, 2020 744.59 748.10 738.54 738.57 0 -1.04(-0.14%)
Dec 22, 2020 741.89 743.54 737.45 739.61 0 -2.47(-0.33%)
Dec 21, 2020 733.17 744.14 726.61 742.08 0 -5.97(-0.80%)
Dec 18, 2020 745.79 749.55 737.82 748.05 0 +5.19(+0.70%)
Dec 17, 2020 741.82 743.88 739.12 742.86 0 +8.42(+1.15%)
Dec 16, 2020 738.93 740.23 731.95 734.44 0 -3.46(-0.47%)
Dec 15, 2020 731.65 739.56 729.06 737.90 0 +12.73(+1.76%)
Dec 14, 2020 737.60 739.37 725.17 725.17 0 -6.90(-0.94%)
Dec 11, 2020 730.27 735.56 726.20 732.07 0 -3.95(-0.54%)
Dec 10, 2020 736.76 741.64 733.34 736.02 0 -4.73(-0.64%)
Dec 09, 2020 739.45 742.89 733.37 740.75 0 +4.33(+0.59%)
Dec 08, 2020 728.33 737.66 727.34 736.42 0 +5.56(+0.76%)
Dec 07, 2020 740.12 740.14 728.82 730.86 0 -8.48(-1.15%)
Dec 04, 2020 724.93 739.39 724.77 739.34 0 +16.09(+2.22%)
Dec 03, 2020 731.05 734.03 721.77 723.25 0 -6.35(-0.87%)
Dec 02, 2020 739.52 742.62 729.00 729.60 0 -13.32(-1.79%)
Dec 01, 2020 748.88 750.38 739.40 742.92 0 +4.97(+0.67%)
Nov 30, 2020 745.16 745.16 733.72 737.95 0 -6.40(-0.86%)
Nov 27, 2020 744.14 747.14 741.25 744.35 0 +4.35(+0.59%)
Nov 25, 2020 740.00 740.00 740.00 740.00 0 -10.46(-1.39%)
Nov 24, 2020 736.64 752.39 736.64 750.46 0 +19.23(+2.63%)
Nov 23, 2020 725.50 734.63 725.50 731.23 0 +11.15(+1.55%)
Nov 20, 2020 720.42 722.92 717.33 720.08 0 -0.34(-0.05%)
Nov 17, 2020 717.15 721.43 709.97 720.42 0 -2.45(-0.34%)
Nov 16, 2020 718.43 722.97 715.05 722.87 0 +12.18(+1.71%)
Nov 13, 2020 702.85 712.86 702.85 710.69 0 +11.37(+1.63%)
Nov 12, 2020 711.05 711.94 695.08 699.32 0 -16.65(-2.33%)
Nov 11, 2020 732.12 732.12 711.01 715.97 0 -13.94(-1.91%)
Nov 10, 2020 725.89 733.43 724.55 729.91 0 +8.94(+1.24%)
Nov 09, 2020 740.83 750.34 720.92 720.97 0 +21.08(+3.01%)
Nov 06, 2020 698.15 705.33 697.83 699.89 0 +1.74(+0.25%)
Nov 05, 2020 685.12 703.81 685.12 698.15 0 +29.05(+4.34%)
Nov 04, 2020 674.14 680.39 662.88 669.10 0 -5.89(-0.87%)
Nov 03, 2020 668.26 678.68 668.26 674.99 0 +6.73(+1.01%)
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.