Register for streaming realtime charts, analysis tools, and prices.
MS5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 867.00 | 8.10 | 0.94% | 860.00 | 871.90 | 857.10 | 11,197 |
| Jun 18 2024 | 858.90 | 31.90 | 3.86% | 836.90 | 872.90 | 822.20 | 22,204 |
| Jun 17 2024 | 827.00 | 38.00 | 4.82% | 789.30 | 857.90 | 772.50 | 27,651 |
| Jun 14 2024 | 789.00 | -21.30 | -2.63% | 817.90 | 827.00 | 772.70 | 19,484 |
| Jun 13 2024 | 810.30 | 94.20 | 13.15% | 726.20 | 821.90 | 715.50 | 29,020 |
| Jun 12 2024 | 716.10 | 1.80 | 0.25% | 721.90 | 738.20 | 710.10 | 7,627 |
| Jun 11 2024 | 714.30 | -17.60 | -2.40% | 732.90 | 736.90 | 711.10 | 5,802 |
| Jun 10 2024 | 731.90 | 19.70 | 2.77% | 708.80 | 747.20 | 701.30 | 6,896 |
| Jun 07 2024 | 712.20 | -3.10 | -0.43% | 719.60 | 723.30 | 698.90 | 5,727 |
| Jun 06 2024 | 715.30 | -23.80 | -3.22% | 740.00 | 747.30 | 695.10 | 14,058 |
| Jun 05 2024 | 739.10 | 28.70 | 4.04% | 716.00 | 755.60 | 716.00 | 12,846 |
| Jun 04 2024 | 710.40 | 3.30 | 0.47% | 708.10 | 716.60 | 690.10 | 12,278 |
| Jun 03 2024 | 707.10 | -16.50 | -2.28% | 723.60 | 746.50 | 680.60 | 19,688 |
| May 31 2024 | 723.60 | -42.10 | -5.50% | 745.00 | 763.80 | 700.10 | 20,451 |
| May 30 2024 | 765.70 | -12.40 | -1.59% | 772.40 | 778.90 | 752.90 | 9,213 |
| May 29 2024 | 778.10 | -26.40 | -3.28% | 807.80 | 807.80 | 763.30 | 13,070 |
| May 28 2024 | 804.50 | -19.40 | -2.35% | 821.50 | 834.00 | 797.10 | 15,729 |
| May 27 2024 | 823.90 | 9.90 | 1.22% | 816.60 | 823.90 | 813.00 | 10,407 |
| May 24 2024 | 814.00 | 29.30 | 3.73% | 793.00 | 827.90 | 774.10 | 28,212 |
| May 23 2024 | 784.70 | -22.40 | -2.78% | 848.90 | 894.00 | 774.10 | 41,812 |
| May 22 2024 | 807.10 | -21.50 | -2.59% | 833.80 | 843.70 | 798.10 | 15,928 |
| May 21 2024 | 828.60 | 3.00 | 0.36% | 830.90 | 865.00 | 810.70 | 17,718 |
| May 20 2024 | 825.60 | 9.00 | 1.10% | 820.90 | 851.90 | 802.70 | 9,129 |
| May 17 2024 | 816.60 | -16.30 | -1.96% | 842.00 | 857.70 | 807.00 | 11,149 |
| May 16 2024 | 832.90 | -43.10 | -4.92% | 874.30 | 893.30 | 830.20 | 23,936 |
| May 15 2024 | 876.00 | 115.90 | 15.25% | 764.30 | 877.20 | 755.10 | 23,760 |
| May 14 2024 | 760.10 | 35.50 | 4.90% | 723.70 | 765.70 | 708.40 | 11,990 |
| May 13 2024 | 724.60 | -17.40 | -2.35% | 746.10 | 750.10 | 707.00 | 6,931 |
| May 10 2024 | 742.00 | -0.70 | -0.09% | 746.80 | 771.00 | 737.10 | 7,508 |
| May 09 2024 | 742.70 | -23.00 | -3.00% | 760.10 | 774.10 | 734.10 | 7,916 |
| May 08 2024 | 765.70 | 3.00 | 0.39% | 763.90 | 783.90 | 745.10 | 8,467 |
| May 07 2024 | 762.70 | -7.80 | -1.01% | 765.00 | 773.80 | 747.40 | 10,698 |
| May 06 2024 | 770.50 | 44.10 | 6.07% | 728.00 | 773.50 | 728.00 | 15,369 |
| May 03 2024 | 726.40 | 16.20 | 2.28% | 713.90 | 742.90 | 698.10 | 16,932 |
| May 02 2024 | 710.20 | -95.80 | -11.89% | 700.00 | 719.90 | 664.80 | 39,457 |
| Apr 30 2024 | 806.00 | -25.10 | -3.02% | 833.20 | 850.40 | 796.80 | 17,438 |
| Apr 29 2024 | 831.10 | 29.80 | 3.72% | 806.00 | 837.60 | 776.70 | 25,326 |
| Apr 26 2024 | 801.30 | 68.20 | 9.30% | 752.10 | 804.90 | 734.00 | 21,323 |
| Apr 25 2024 | 733.10 | 26.30 | 3.72% | 685.00 | 741.90 | 673.10 | 14,685 |
| Apr 24 2024 | 706.80 | -6.10 | -0.86% | 736.00 | 754.30 | 689.70 | 25,280 |
| Apr 23 2024 | 712.90 | 38.10 | 5.65% | 677.90 | 742.10 | 670.10 | 21,863 |
| Apr 22 2024 | 674.80 | 2.80 | 0.42% | 688.00 | 695.00 | 634.90 | 51,049 |
| Apr 19 2024 | 672.00 | -200.20 | -22.95% | 860.10 | 877.00 | 667.20 | 48,399 |
| Apr 18 2024 | 872.20 | -28.30 | -3.14% | 913.00 | 919.90 | 861.70 | 7,242 |
| Apr 17 2024 | 900.50 | -17.60 | -1.92% | 925.80 | 958.90 | 893.50 | 17,464 |
| Apr 16 2024 | 918.10 | 86.10 | 10.35% | 831.30 | 924.50 | 820.10 | 11,019 |
| Apr 15 2024 | 832.00 | -11.70 | -1.39% | 830.00 | 880.80 | 830.00 | 9,298 |
| Apr 12 2024 | 843.70 | -31.00 | -3.54% | 878.90 | 888.90 | 840.10 | 7,826 |
| Apr 11 2024 | 874.70 | 28.00 | 3.31% | 847.00 | 883.50 | 840.00 | 6,828 |
| Apr 10 2024 | 846.70 | 15.30 | 1.84% | 829.40 | 859.70 | 795.60 | 11,443 |
| Apr 09 2024 | 831.40 | -24.50 | -2.86% | 848.10 | 859.60 | 811.50 | 12,649 |
| Apr 08 2024 | 855.90 | -18.80 | -2.15% | 879.70 | 893.60 | 832.60 | 12,176 |
| Apr 05 2024 | 874.70 | -10.10 | -1.14% | 884.80 | 908.40 | 861.60 | 13,300 |
| Apr 04 2024 | 884.80 | -51.60 | -5.51% | 949.90 | 970.90 | 883.00 | 12,845 |
| Apr 03 2024 | 936.40 | -3.30 | -0.35% | 923.00 | 962.80 | 895.10 | 10,112 |
| Apr 02 2024 | 939.70 | 3.50 | 0.37% | 965.00 | 981.00 | 905.00 | 15,278 |
| Mar 28 2024 | 936.20 | -10.00 | -1.06% | 950.00 | 964.60 | 923.20 | 9,686 |
| Mar 27 2024 | 946.20 | -13.60 | -1.42% | 961.00 | 974.80 | 911.00 | 19,939 |
| Mar 26 2024 | 959.80 | -9.40 | -0.97% | 979.60 | 1,018.50 | 943.60 | 25,307 |
| Mar 25 2024 | 969.20 | 70.20 | 7.81% | 898.00 | 989.00 | 874.00 | 29,155 |
| Mar 22 2024 | 899.00 | 8.00 | 0.90% | 904.60 | 920.80 | 876.80 | 26,053 |
