Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MKL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1,663.21 | 10.63 | 0.64% | 1,663.55 | 1,670.24 | 1,652.84 | 23,691 |
| May 16 2024 | 1,652.58 | 15.20 | 0.93% | 1,653.27 | 1,664.57 | 1,640.65 | 29,005 |
| May 15 2024 | 1,637.38 | -7.82 | -0.48% | 1,640.8599 | 1,651.755 | 1,633.29 | 32,748 |
| May 14 2024 | 1,645.20 | 10.73 | 0.66% | 1,640.70 | 1,651.442 | 1,630.00 | 28,838 |
| May 13 2024 | 1,634.47 | -17.75 | -1.07% | 1,652.00 | 1,661.18 | 1,633.06 | 34,330 |
| May 10 2024 | 1,652.22 | 15.66 | 0.96% | 1,639.66 | 1,655.01 | 1,637.00 | 29,937 |
| May 09 2024 | 1,636.56 | 20.73 | 1.28% | 1,616.68 | 1,644.3699 | 1,610.00 | 34,071 |
| May 08 2024 | 1,615.83 | 0.68 | 0.04% | 1,618.67 | 1,621.09 | 1,605.00 | 33,832 |
| May 07 2024 | 1,615.15 | 22.72 | 1.43% | 1,595.54 | 1,617.99 | 1,589.6199 | 46,877 |
| May 06 2024 | 1,592.43 | 11.37 | 0.72% | 1,582.64 | 1,619.305 | 1,569.18 | 65,457 |
| May 03 2024 | 1,581.06 | 4.51 | 0.29% | 1,577.01 | 1,588.31 | 1,538.3599 | 53,246 |
| May 02 2024 | 1,576.55 | 100.21 | 6.79% | 1,503.13 | 1,581.04 | 1,492.02 | 111,698 |
| May 01 2024 | 1,476.34 | 17.94 | 1.23% | 1,449.35 | 1,484.70 | 1,449.35 | 67,969 |
| Apr 30 2024 | 1,458.40 | 9.06 | 0.63% | 1,445.81 | 1,464.10 | 1,445.81 | 34,497 |
| Apr 29 2024 | 1,449.34 | 12.82 | 0.89% | 1,439.00 | 1,462.56 | 1,436.00 | 36,725 |
| Apr 26 2024 | 1,436.52 | -14.43 | -0.99% | 1,445.00 | 1,450.09 | 1,433.06 | 33,777 |
| Apr 25 2024 | 1,450.95 | -11.41 | -0.78% | 1,461.77 | 1,469.96 | 1,440.08 | 29,812 |
| Apr 24 2024 | 1,462.3599 | -17.29 | -1.17% | 1,474.79 | 1,484.22 | 1,450.22 | 38,280 |
| Apr 23 2024 | 1,479.65 | 8.24 | 0.56% | 1,476.56 | 1,486.64 | 1,467.54 | 36,619 |
| Apr 22 2024 | 1,471.41 | 14.72 | 1.01% | 1,463.74 | 1,482.6022 | 1,451.89 | 37,422 |
| Apr 19 2024 | 1,456.69 | 20.56 | 1.43% | 1,443.80 | 1,456.8599 | 1,438.82 | 42,653 |
| Apr 18 2024 | 1,436.13 | 7.62 | 0.53% | 1,437.24 | 1,444.96 | 1,420.04 | 27,009 |
| Apr 17 2024 | 1,428.51 | 4.85 | 0.34% | 1,421.00 | 1,433.27 | 1,417.65 | 39,738 |
| Apr 16 2024 | 1,423.66 | -3.41 | -0.24% | 1,427.98 | 1,435.80 | 1,419.5201 | 40,261 |
| Apr 15 2024 | 1,427.07 | -5.47 | -0.38% | 1,445.69 | 1,449.4619 | 1,425.18 | 41,536 |
| Apr 12 2024 | 1,432.54 | -11.31 | -0.78% | 1,443.18 | 1,462.3599 | 1,427.10 | 60,484 |
| Apr 11 2024 | 1,443.85 | -46.24 | -3.10% | 1,486.51 | 1,489.465 | 1,438.16 | 74,102 |
| Apr 10 2024 | 1,490.09 | -0.16 | -0.01% | 1,483.80 | 1,503.88 | 1,481.66 | 38,936 |
| Apr 09 2024 | 1,490.25 | -18.07 | -1.20% | 1,499.43 | 1,507.93 | 1,482.00 | 41,293 |
| Apr 08 2024 | 1,508.32 | -1.11 | -0.07% | 1,511.21 | 1,522.56 | 1,505.01 | 33,275 |
| Apr 05 2024 | 1,509.43 | 19.39 | 1.30% | 1,486.76 | 1,520.13 | 1,486.76 | 45,005 |
| Apr 04 2024 | 1,490.04 | -4.22 | -0.28% | 1,512.42 | 1,513.69 | 1,487.20 | 31,160 |
| Apr 03 2024 | 1,494.26 | -8.20 | -0.55% | 1,498.90 | 1,512.445 | 1,492.99 | 25,448 |
| Apr 02 2024 | 1,502.46 | -6.32 | -0.42% | 1,507.68 | 1,513.275 | 1,497.28 | 31,560 |
| Apr 01 2024 | 1,508.78 | -12.70 | -0.83% | 1,523.20 | 1,523.20 | 1,496.55 | 37,641 |
| Mar 28 2024 | 1,521.48 | -5.87 | -0.38% | 1,532.70 | 1,534.6199 | 1,512.83 | 39,561 |
| Mar 27 2024 | 1,527.35 | 37.39 | 2.51% | 1,495.00 | 1,530.26 | 1,490.77 | 40,219 |
| Mar 26 2024 | 1,489.96 | -21.78 | -1.44% | 1,512.96 | 1,518.76 | 1,485.70 | 43,021 |
| Mar 25 2024 | 1,511.74 | -6.89 | -0.45% | 1,518.85 | 1,531.43 | 1,507.83 | 31,947 |
| Mar 22 2024 | 1,518.63 | -4.00 | -0.26% | 1,522.03 | 1,528.00 | 1,515.94 | 29,181 |
| Mar 21 2024 | 1,522.63 | 8.23 | 0.54% | 1,514.09 | 1,529.95 | 1,509.59 | 34,306 |
| Mar 20 2024 | 1,514.40 | 1.40 | 0.09% | 1,511.45 | 1,519.6498 | 1,510.45 | 37,695 |
| Mar 19 2024 | 1,513.00 | 3.25 | 0.22% | 1,516.23 | 1,523.75 | 1,508.01 | 51,517 |
| Mar 18 2024 | 1,509.75 | -13.29 | -0.87% | 1,520.67 | 1,528.17 | 1,506.04 | 39,998 |
| Mar 15 2024 | 1,523.04 | 16.85 | 1.12% | 1,494.84 | 1,525.52 | 1,489.79 | 64,836 |
| Mar 14 2024 | 1,506.19 | 4.91 | 0.33% | 1,502.6099 | 1,514.31 | 1,496.93 | 48,347 |
| Mar 13 2024 | 1,501.28 | 2.65 | 0.18% | 1,500.00 | 1,508.29 | 1,491.93 | 42,198 |
| Mar 12 2024 | 1,498.63 | -2.19 | -0.15% | 1,499.10 | 1,511.47 | 1,492.38 | 38,574 |
| Mar 11 2024 | 1,500.82 | 3.93 | 0.26% | 1,490.32 | 1,505.155 | 1,490.32 | 24,062 |
| Mar 08 2024 | 1,496.89 | -3.38 | -0.23% | 1,499.84 | 1,509.8741 | 1,495.18 | 23,366 |
| Mar 07 2024 | 1,500.27 | -5.99 | -0.40% | 1,503.59 | 1,508.71 | 1,491.34 | 36,855 |
| Mar 06 2024 | 1,506.26 | 30.31 | 2.05% | 1,485.24 | 1,513.03 | 1,478.76 | 42,666 |
| Mar 05 2024 | 1,475.95 | -7.80 | -0.53% | 1,484.28 | 1,498.89 | 1,468.56 | 55,178 |
| Mar 04 2024 | 1,483.75 | -10.01 | -0.67% | 1,487.58 | 1,501.51 | 1,482.01 | 43,093 |
| Mar 01 2024 | 1,493.76 | 1.28 | 0.09% | 1,494.08 | 1,514.00 | 1,485.05 | 57,501 |
| Feb 29 2024 | 1,492.48 | 4.58 | 0.31% | 1,490.00 | 1,496.10 | 1,468.67 | 114,892 |
| Feb 28 2024 | 1,487.90 | 26.48 | 1.81% | 1,461.42 | 1,491.29 | 1,461.42 | 50,792 |
| Feb 27 2024 | 1,461.42 | 18.35 | 1.27% | 1,454.26 | 1,465.67 | 1,431.60 | 52,025 |
| Feb 26 2024 | 1,443.07 | -28.45 | -1.93% | 1,476.22 | 1,491.29 | 1,441.02 | 64,178 |
| Feb 23 2024 | 1,471.52 | -3.00 | -0.20% | 1,477.16 | 1,484.9502 | 1,465.8599 | 53,475 |
| Feb 22 2024 | 1,474.52 | 11.70 | 0.80% | 1,467.32 | 1,480.00 | 1,459.15 | 48,289 |
| Feb 21 2024 | 1,462.82 | 9.69 | 0.67% | 1,456.28 | 1,467.91 | 1,451.1099 | 38,381 |
| Feb 20 2024 | 1,453.13 | -8.37 | -0.57% | 1,452.02 | 1,474.1601 | 1,450.00 | 44,600 |
