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 30, 2019 597.52 597.52 597.52 597.52 0 +4.93(+0.83%)
Aug 29, 2019 591.43 595.54 591.43 592.59 0 +7.53(+1.29%)
Aug 28, 2019 578.76 586.19 576.13 585.06 0 +5.22(+0.90%)
Aug 27, 2019 582.87 585.40 578.15 579.84 0 +0.48(+0.08%)
Aug 26, 2019 582.58 584.18 577.01 579.36 0 +0.91(+0.16%)
Aug 23, 2019 592.20 593.36 575.52 578.45 0 -15.90(-2.68%)
Aug 22, 2019 601.15 603.78 593.82 594.35 0 -5.46(-0.91%)
Aug 21, 2019 600.72 602.37 598.67 599.81 0 +4.23(+0.71%)
Aug 20, 2019 601.26 601.26 595.07 595.58 0 -8.43(-1.40%)
Aug 19, 2019 602.20 606.08 602.20 604.01 0 +4.85(+0.81%)
Aug 16, 2019 589.79 600.47 589.79 599.16 0 +10.88(+1.85%)
Aug 15, 2019 588.84 591.19 583.57 588.28 0 +0.49(+0.08%)
Aug 14, 2019 603.73 603.73 586.97 587.79 0 -21.89(-3.59%)
Aug 13, 2019 604.01 618.23 600.28 609.68 0 +6.17(+1.02%)
Aug 12, 2019 612.61 613.96 602.41 603.51 0 -9.69(-1.58%)
Aug 09, 2019 614.23 616.34 609.21 613.20 0 -3.90(-0.63%)
Aug 08, 2019 606.58 617.78 606.58 617.10 0 +13.16(+2.18%)
Aug 07, 2019 591.91 604.72 588.82 603.94 0 +8.55(+1.44%)
Aug 06, 2019 595.93 596.25 586.49 595.39 0 +1.79(+0.30%)
Aug 05, 2019 605.51 605.51 593.59 593.60 0 -14.16(-2.33%)
Aug 02, 2019 614.50 614.50 604.16 607.76 0 -9.90(-1.60%)
Aug 01, 2019 621.41 630.64 614.62 617.66 0 -4.18(-0.67%)
Jul 31, 2019 629.04 631.91 615.95 621.84 0 -8.01(-1.27%)
Jul 30, 2019 619.76 630.97 619.40 629.85 0 +3.06(+0.49%)
Jul 29, 2019 629.65 629.65 625.61 626.79 0 -2.86(-0.45%)
Jul 26, 2019 627.65 629.98 622.80 629.65 0 +0.61(+0.10%)
Jul 25, 2019 630.10 630.68 620.71 629.04 0 -4.76(-0.75%)
Jul 24, 2019 632.78 635.08 631.22 633.80 0 -1.38(-0.22%)
Jul 23, 2019 622.20 635.22 621.94 635.18 0 +14.49(+2.33%)
Jul 22, 2019 622.35 624.39 619.27 620.69 0 -0.51(-0.08%)
Jul 19, 2019 620.80 624.49 620.59 621.20 0 +0.59(+0.10%)
Jul 18, 2019 618.80 621.15 616.45 620.61 0 +1.80(+0.29%)
Jul 17, 2019 626.40 626.40 618.65 618.81 0 -7.00(-1.12%)
Jul 16, 2019 625.10 631.58 625.10 625.81 0 +0.68(+0.11%)
Jul 15, 2019 622.07 625.13 620.41 625.13 0 +3.47(+0.56%)
Jul 12, 2019 615.86 621.81 615.31 621.66 0 +8.47(+1.38%)
Jul 11, 2019 609.38 613.19 607.14 613.19 0 +3.37(+0.55%)
Jul 10, 2019 613.65 615.68 609.20 609.82 0 -0.96(-0.16%)
Jul 09, 2019 617.23 617.23 609.98 610.78 0 -7.32(-1.18%)
Jul 08, 2019 623.32 623.86 617.04 618.10 0 -6.59(-1.05%)
Jul 05, 2019 623.77 625.18 620.12 624.69 0 -3.74(-0.60%)
Jul 03, 2019 628.43 628.43 628.43 628.43 0 +2.07(+0.33%)
Jul 02, 2019 627.58 627.58 622.45 626.36 0 -2.32(-0.37%)
Jul 01, 2019 627.06 628.95 623.34 628.68 0 +5.45(+0.87%)
Jun 28, 2019 619.78 623.36 618.36 623.23 0 +4.29(+0.69%)
Jun 27, 2019 617.61 620.57 617.61 618.94 0 +1.63(+0.26%)
Jun 26, 2019 619.63 621.64 617.23 617.31 0 -2.12(-0.34%)
Jun 25, 2019 621.30 621.64 617.25 619.43 0 -0.85(-0.14%)
Jun 24, 2019 616.42 622.02 615.00 620.28 0 +4.28(+0.69%)
Jun 21, 2019 618.64 619.62 615.87 616.00 0 -2.86(-0.46%)
Jun 20, 2019 618.23 619.84 613.33 618.86 0 +6.79(+1.11%)
Jun 19, 2019 617.33 617.37 608.51 612.07 0 -4.70(-0.76%)
Jun 18, 2019 613.98 621.01 613.98 616.77 0 +4.32(+0.71%)
Jun 17, 2019 617.39 619.22 611.78 612.45 0 -6.86(-1.11%)
Jun 14, 2019 621.54 621.54 617.48 619.31 0 -3.06(-0.49%)
Jun 13, 2019 619.55 622.49 619.55 622.37 0 +4.20(+0.68%)
Jun 12, 2019 616.07 618.86 614.93 618.17 0 +2.60(+0.42%)
Jun 11, 2019 617.53 619.66 614.62 615.57 0 +0.76(+0.12%)
Jun 10, 2019 617.06 618.42 614.67 614.81 0 +1.63(+0.27%)
Jun 07, 2019 611.85 615.14 609.80 613.18 0 +4.35(+0.71%)
Jun 06, 2019 602.55 609.44 601.15 608.83 0 +6.24(+1.04%)
Jun 05, 2019 599.14 602.59 591.20 602.59 0 +4.81(+0.80%)
Jun 04, 2019 584.05 597.78 582.49 597.78 0 +15.77(+2.71%)
Jun 03, 2019 565.14 582.01 562.19 582.01 0 +21.94(+3.92%)
May 31, 2019 565.55 565.55 558.53 560.07 0 -9.20(-1.62%)
May 30, 2019 568.23 571.76 567.69 569.27 0 +0.70(+0.12%)
May 29, 2019 563.27 569.48 561.59 568.57 0 +0.52(+0.09%)
May 28, 2019 573.35 575.76 567.17 568.05 0 -5.78(-1.01%)
May 24, 2019 573.83 573.83 573.83 573.83 0 +3.03(+0.53%)
May 23, 2019 574.81 575.64 567.99 570.80 0 -9.85(-1.70%)
May 22, 2019 581.92 584.48 579.62 580.65 0 -1.91(-0.33%)
May 21, 2019 577.56 583.49 577.33 582.56 0 +8.70(+1.52%)
May 20, 2019 576.89 579.77 572.72 573.86 0 -8.63(-1.48%)
May 17, 2019 582.22 586.49 579.85 582.49 0 -2.23(-0.38%)
May 16, 2019 579.71 586.43 579.71 584.72 0 +10.25(+1.78%)
May 15, 2019 572.77 578.94 569.62 574.47 0 -1.47(-0.26%)
May 14, 2019 571.38 580.04 571.07 575.94 0 +5.24(+0.92%)
May 13, 2019 577.55 577.55 566.29 570.70 0 -13.81(-2.36%)
May 10, 2019 576.24 586.95 573.25 584.51 0 +8.46(+1.47%)
May 09, 2019 574.72 578.25 569.28 576.05 0 -5.70(-0.98%)
May 08, 2019 580.91 584.19 578.21 581.75 0 +0.84(+0.14%)
May 07, 2019 590.39 590.39 578.01 580.91 0 -14.10(-2.37%)
May 06, 2019 604.30 604.30 592.13 595.01 0 -9.29(-1.54%)
May 03, 2019 599.46 604.51 598.13 604.30 0 +4.84(+0.81%)
May 02, 2019 605.02 605.02 594.95 599.46 0 -6.34(-1.05%)
May 01, 2019 615.99 616.70 605.77 605.80 0 -10.19(-1.65%)
Apr 30, 2019 610.96 616.52 609.24 615.99 0 +5.03(+0.82%)
Apr 29, 2019 612.07 612.97 608.73 610.96 0 -1.11(-0.18%)
Apr 26, 2019 606.78 613.02 604.53 612.07 0 +5.29(+0.87%)
Apr 25, 2019 613.54 613.54 604.22 606.78 0 -6.76(-1.10%)
Apr 24, 2019 617.63 619.29 613.50 613.54 0 -4.09(-0.66%)
Apr 23, 2019 614.29 619.75 612.19 617.63 0 +2.29(+0.37%)
Apr 22, 2019 617.64 618.76 614.96 615.34 0 -4.63(-0.75%)
Apr 18, 2019 619.97 619.97 619.97 619.97 0 +1.44(+0.23%)
Apr 17, 2019 623.32 625.42 618.47 618.53 0 -2.42(-0.39%)
Apr 16, 2019 615.43 621.08 615.40 620.95 0 +5.52(+0.90%)
Apr 15, 2019 618.08 618.69 614.39 615.43 0 -2.65(-0.43%)
Apr 12, 2019 609.83 618.11 609.83 618.08 0 +8.25(+1.35%)
Apr 11, 2019 610.41 612.50 608.92 609.83 0 -0.58(-0.10%)
Apr 10, 2019 610.87 612.58 607.78 610.41 0 -0.46(-0.08%)
Apr 09, 2019 612.94 613.59 609.28 610.87 0 -4.00(-0.65%)
Apr 08, 2019 615.16 615.31 611.94 614.87 0 -0.29(-0.05%)
Apr 05, 2019 615.91 617.62 613.55 615.16 0 -0.75(-0.12%)
Apr 04, 2019 608.55 615.91 608.55 615.91 0 +7.36(+1.21%)
Apr 03, 2019 598.79 612.48 598.79 608.55 0 +9.76(+1.63%)
Apr 02, 2019 594.91 647.66 594.91 598.79 0 +3.88(+0.65%)
Apr 01, 2019 590.27 596.14 589.87 594.91 0 +8.59(+1.47%)
Mar 29, 2019 581.94 586.67 577.83 586.32 0 +4.38(+0.75%)
Mar 28, 2019 575.53 582.07 575.53 581.94 0 +6.41(+1.11%)
Mar 27, 2019 576.77 577.13 571.48 575.53 0 -1.24(-0.21%)
Mar 26, 2019 576.88 580.14 572.94 576.77 0 +1.89(+0.33%)
Mar 25, 2019 577.38 580.43 574.07 574.88 0 -2.50(-0.43%)
Mar 22, 2019 595.76 595.76 575.86 577.38 0 -18.38(-3.09%)
Mar 21, 2019 590.13 598.52 587.18 595.76 0 +5.63(+0.95%)
Mar 20, 2019 589.45 593.02 585.67 590.13 0 -3.90(-0.66%)
Mar 19, 2019 591.54 597.49 591.54 594.03 0 +2.49(+0.42%)
Mar 18, 2019 592.36 592.51 587.56 591.54 0 -0.82(-0.14%)
Mar 15, 2019 589.51 596.51 589.24 592.36 0 +2.85(+0.48%)
Mar 14, 2019 593.98 594.09 588.13 589.51 0 -4.47(-0.75%)
Mar 13, 2019 593.20 597.16 591.65 593.98 0 +3.75(+0.64%)
Mar 12, 2019 589.20 593.96 589.20 590.23 0 +1.03(+0.17%)
Mar 11, 2019 580.38 589.21 580.38 589.20 0 +8.82(+1.52%)
Mar 08, 2019 578.41 580.68 572.27 580.38 0 +1.97(+0.34%)
Mar 07, 2019 583.94 583.94 574.04 578.41 0 -5.53(-0.95%)
Mar 06, 2019 580.50 587.68 580.50 583.94 0 +3.44(+0.59%)
Mar 05, 2019 584.56 584.78 580.47 580.50 0 -4.06(-0.69%)
Mar 04, 2019 584.48 587.84 576.00 584.56 0 +2.09(+0.36%)
Mar 01, 2019 584.77 592.13 580.05 582.47 0 -2.30(-0.39%)
Feb 28, 2019 592.34 592.34 582.98 584.77 0 -7.57(-1.28%)
Feb 27, 2019 593.36 594.07 587.44 592.34 0 -1.02(-0.17%)
Feb 26, 2019 596.95 597.01 592.93 593.36 0 -3.59(-0.60%)
Feb 25, 2019 593.43 598.16 593.43 596.95 0 +4.81(+0.81%)
Feb 22, 2019 590.55 593.85 589.25 592.14 0 +1.59(+0.27%)
Feb 21, 2019 591.52 595.36 587.96 590.55 0 -0.97(-0.16%)
Feb 20, 2019 581.74 595.06 581.32 591.52 0 +9.78(+1.68%)
Feb 19, 2019 579.84 584.54 575.56 581.74 0 +1.90(+0.33%)
Feb 15, 2019 579.84 579.84 579.84 579.84 0 +9.40(+1.65%)
Feb 14, 2019 574.81 575.50 568.92 570.44 0 -4.37(-0.76%)
Feb 13, 2019 574.98 579.07 574.08 574.81 0 -0.17(-0.03%)
Feb 12, 2019 560.80 575.28 560.80 574.98 0 +14.18(+2.53%)
Feb 11, 2019 559.03 562.15 557.95 560.80 0 +1.77(+0.32%)
Feb 08, 2019 559.47 559.47 551.68 559.03 0 -0.44(-0.08%)
Feb 07, 2019 569.24 569.24 554.97 559.47 0 -9.77(-1.72%)
Feb 06, 2019 573.17 573.17 568.22 569.24 0 -3.93(-0.69%)
Feb 05, 2019 569.50 575.22 569.50 573.17 0 +4.85(+0.85%)
Feb 04, 2019 570.84 570.99 564.52 568.32 0 -2.53(-0.44%)
Feb 01, 2019 567.06 571.62 564.60 570.85 0 +3.79(+0.67%)
Jan 31, 2019 578.15 578.15 559.12 567.06 0 -13.82(-2.38%)
Jan 30, 2019 574.85 585.40 574.12 580.88 0 +6.03(+1.05%)
Jan 29, 2019 569.18 576.04 569.07 574.85 0 +5.67(+1.00%)
Jan 28, 2019 568.04 569.18 562.70 569.18 0 +1.14(+0.20%)
Jan 25, 2019 557.42 571.23 557.42 568.04 0 +10.62(+1.91%)
Jan 24, 2019 559.37 559.95 554.69 557.42 0 -1.95(-0.35%)
Jan 23, 2019 564.07 565.01 554.17 559.37 0 -3.44(-0.61%)
Jan 22, 2019 572.02 572.02 559.77 562.81 0 -9.80(-1.71%)
Jan 18, 2019 572.61 572.61 572.61 572.61 0 +8.86(+1.57%)
Jan 17, 2019 552.73 564.48 552.73 563.75 0 +9.98(+1.80%)
Jan 16, 2019 550.91 556.74 550.25 553.77 0 +2.42(+0.44%)
Jan 15, 2019 550.18 553.81 547.46 551.35 0 -4.35(-0.78%)
Jan 14, 2019 555.61 558.51 551.30 555.70 0 -2.69(-0.48%)
Jan 11, 2019 562.09 562.09 555.03 558.39 0 -3.70(-0.66%)
Jan 10, 2019 555.76 562.34 552.86 562.09 0 +3.44(+0.62%)
Jan 09, 2019 558.19 561.26 553.18 558.65 0 +0.38(+0.07%)
Jan 08, 2019 554.88 559.92 552.20 558.27 0 +5.44(+0.98%)
Jan 07, 2019 551.44 559.39 547.88 552.83 0 +1.10(+0.20%)
Jan 04, 2019 536.94 553.88 536.94 551.73 0 +20.74(+3.91%)
Jan 03, 2019 545.32 545.32 530.30 530.99 0 -17.36(-3.17%)
Jan 02, 2019 541.08 550.70 537.11 548.35 0 +3.00(+0.55%)
Dec 31, 2018 545.35 545.35 545.35 545.35 0 +4.03(+0.74%)
Dec 28, 2018 543.66 549.39 539.02 541.32 0 -2.34(-0.43%)
Dec 27, 2018 526.36 543.66 524.68 543.66 0 +10.31(+1.93%)
Dec 26, 2018 510.94 533.35 506.44 533.35 0 +24.24(+4.76%)
Dec 24, 2018 509.11 509.11 509.11 509.11 0 -14.71(-2.81%)
Dec 21, 2018 528.54 539.39 523.65 523.82 0 -3.68(-0.70%)
Dec 20, 2018 531.20 538.77 522.02 527.50 0 -7.51(-1.40%)
Dec 19, 2018 541.30 551.07 532.80 535.01 0 -4.52(-0.84%)
Dec 18, 2018 540.77 545.94 536.52 539.53 0 +3.34(+0.62%)
Dec 17, 2018 545.52 549.98 532.21 536.19 0 -8.96(-1.64%)
Dec 14, 2018 546.91 550.80 542.97 545.15 0 -5.76(-1.05%)
Dec 13, 2018 557.82 560.66 548.70 550.91 0 -6.29(-1.13%)
Dec 12, 2018 556.16 563.03 556.16 557.20 0 +5.41(+0.98%)
Dec 11, 2018 562.48 567.22 549.76 551.79 0 -1.75(-0.32%)
Dec 10, 2018 550.72 555.87 541.59 553.54 0 +3.63(+0.66%)
Dec 07, 2018 567.25 575.75 548.22 549.91 0 -16.61(-2.93%)
Dec 06, 2018 566.81 567.05 551.51 566.52 0 -8.65(-1.50%)
Dec 04, 2018 575.17 575.17 575.17 575.17 0 -19.20(-3.23%)
Dec 03, 2018 593.21 599.27 587.09 594.37 0 +11.13(+1.91%)
Nov 30, 2018 580.22 585.02 577.31 583.24 0 +3.02(+0.52%)
Nov 29, 2018 574.20 583.52 573.71 580.22 0 +4.77(+0.83%)
Nov 28, 2018 569.67 575.54 562.34 575.45 0 +7.26(+1.28%)
Nov 27, 2018 573.94 574.93 564.87 568.19 0 -8.49(-1.47%)
Nov 26, 2018 570.13 578.54 570.13 576.68 0 +6.55(+1.15%)
Nov 23, 2018 570.15 574.61 568.57 570.13 0 -5.37(-0.93%)
Nov 21, 2018 575.50 575.50 575.50 575.50 0 +4.31(+0.75%)
Nov 20, 2018 577.11 577.11 568.70 571.19 0 -11.46(-1.97%)
Nov 19, 2018 590.67 593.15 580.93 582.65 0 -7.95(-1.35%)
Nov 16, 2018 582.35 592.20 581.24 590.60 0 +6.15(+1.05%)
Nov 15, 2018 575.17 587.53 571.90 584.45 0 +8.30(+1.44%)
Nov 14, 2018 580.09 585.00 573.53 576.15 0 -2.80(-0.48%)
Nov 13, 2018 583.84 588.63 578.05 578.95 0 -3.89(-0.67%)
Nov 12, 2018 591.54 592.22 581.90 582.84 0 -9.09(-1.54%)
Nov 09, 2018 599.20 599.20 587.23 591.93 0 -7.27(-1.21%)
Nov 08, 2018 597.38 602.09 596.18 599.20 0 -2.73(-0.45%)
Nov 07, 2018 593.84 601.93 590.67 601.93 0 +11.48(+1.94%)
Nov 06, 2018 583.05 590.67 581.15 590.45 0 +8.56(+1.47%)
Nov 05, 2018 579.08 582.55 576.51 581.89 0 +2.26(+0.39%)
Nov 02, 2018 581.67 586.96 571.96 579.63 0 -2.04(-0.35%)
Nov 01, 2018 579.76 583.29 573.35 581.67 0 +16.47(+2.91%)
Oct 31, 2018 562.70 568.96 560.75 565.20 0 +8.43(+1.51%)
Oct 30, 2018 549.13 557.86 544.15 556.77 0 +8.45(+1.54%)
Oct 29, 2018 554.56 560.05 542.91 548.32 0 -0.39(-0.07%)
Oct 26, 2018 553.54 554.98 541.63 548.71 0 -4.83(-0.87%)
Oct 25, 2018 552.23 557.88 549.05 553.54 0 +6.53(+1.19%)
Oct 24, 2018 562.10 564.32 546.17 547.01 0 -16.97(-3.01%)
Oct 23, 2018 566.69 567.86 553.67 563.98 0 -8.91(-1.56%)
Oct 22, 2018 580.83 582.52 570.65 572.89 0 -4.48(-0.78%)
Oct 19, 2018 577.53 585.38 575.68 577.37 0 -4.37(-0.75%)
Oct 18, 2018 588.85 591.45 578.58 581.74 0 -5.71(-0.97%)
Oct 17, 2018 590.76 591.77 583.59 587.45 0 -4.47(-0.76%)
Oct 16, 2018 582.09 592.29 580.50 591.92 0 +12.12(+2.09%)
Oct 15, 2018 582.28 585.39 579.77 579.80 0 -3.38(-0.58%)
Oct 12, 2018 585.89 591.99 578.63 583.18 0 +3.95(+0.68%)
Oct 11, 2018 586.66 591.90 578.37 579.23 0 -8.32(-1.42%)
Oct 10, 2018 602.09 603.06 587.55 587.55 0 -14.28(-2.37%)
Oct 09, 2018 619.13 619.13 601.10 601.83 0 -22.27(-3.57%)
Oct 08, 2018 622.75 625.88 620.29 624.10 0 +1.35(+0.22%)
Oct 05, 2018 626.62 628.89 620.23 622.75 0 -4.99(-0.79%)
Oct 04, 2018 629.47 629.55 622.47 627.74 0 -3.04(-0.48%)
Oct 03, 2018 636.29 636.79 630.70 630.78 0 -3.91(-0.62%)
Oct 02, 2018 633.48 636.47 632.51 634.69 0 +1.97(+0.31%)
Oct 01, 2018 629.11 635.85 629.11 632.72 0 +7.79(+1.25%)
Sep 28, 2018 628.42 628.44 623.67 624.93 0 -4.69(-0.74%)
Sep 27, 2018 637.34 638.06 629.27 629.62 0 -7.31(-1.15%)
Sep 26, 2018 639.87 642.10 635.18 636.93 0 -5.55(-0.86%)
Sep 25, 2018 645.31 647.42 641.60 642.48 0 -2.37(-0.37%)
Sep 24, 2018 653.33 653.51 643.93 644.85 0 -9.24(-1.41%)
Sep 21, 2018 658.61 659.67 652.49 654.09 0 -1.66(-0.25%)
Sep 20, 2018 651.41 657.64 651.41 655.75 0 +8.64(+1.34%)
Sep 19, 2018 640.85 649.78 639.49 647.11 0 +7.86(+1.23%)
Sep 18, 2018 643.83 645.71 637.84 639.25 0 -2.39(-0.37%)
Sep 17, 2018 639.68 645.29 639.40 641.64 0 +1.70(+0.27%)
Sep 14, 2018 641.43 643.63 638.65 639.94 0 -1.49(-0.23%)
Sep 13, 2018 642.05 646.49 640.99 641.43 0 +1.43(+0.22%)
Sep 12, 2018 642.42 643.48 639.05 640.00 0 -2.45(-0.38%)
Sep 11, 2018 637.90 644.42 635.68 642.45 0 +1.97(+0.31%)
Sep 10, 2018 640.64 644.26 640.13 640.48 0 +1.54(+0.24%)
Sep 07, 2018 639.10 640.85 633.95 638.94 0 -3.83(-0.60%)
Sep 06, 2018 641.65 646.30 638.68 642.77 0 +1.67(+0.26%)
Sep 05, 2018 637.42 643.30 636.33 641.10 0 +2.63(+0.41%)
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.