iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

435.10 USD +0.04 (+0.01%)
Streaming Delayed Price Updated: 6:48 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 358.27 362.23 353.74 361.81 622,690 +4.14(+1.16%)
Nov 27, 2020 355.70 359.76 355.70 357.67 571,000 +4.21(+1.19%)
Nov 25, 2020 354.76 356.18 352.00 353.46 324,600 -0.78(-0.22%)
Nov 24, 2020 354.85 354.87 348.78 354.24 609,964 +1.92(+0.54%)
Nov 23, 2020 348.92 353.55 347.80 352.32 462,070 +4.95(+1.42%)
Nov 20, 2020 349.12 352.07 346.96 347.37 457,100 -1.63(-0.47%)
Nov 19, 2020 342.69 349.33 341.12 349.00 352,136 +5.08(+1.48%)
Nov 18, 2020 347.11 349.50 343.70 343.92 453,755 -2.58(-0.74%)
Nov 17, 2020 348.14 348.24 343.93 346.50 457,154 -2.88(-0.82%)
Nov 16, 2020 343.69 349.38 342.75 349.38 485,423 +8.48(+2.49%)
Nov 13, 2020 340.78 343.74 338.46 340.90 356,900 +4.13(+1.23%)
Nov 12, 2020 341.52 342.33 334.98 336.77 401,201 -4.21(-1.23%)
Nov 11, 2020 334.20 341.58 334.17 340.98 556,397 +11.86(+3.60%)
Nov 10, 2020 336.26 337.70 328.27 329.12 620,820 -10.18(-3.00%)
Nov 09, 2020 350.91 353.77 339.28 339.30 640,323 -4.00(-1.17%)
Nov 06, 2020 336.99 344.55 335.90 343.30 671,900 +5.51(+1.63%)
Nov 05, 2020 332.61 338.63 332.31 337.79 934,968 +14.52(+4.49%)
Nov 04, 2020 319.01 324.95 315.20 323.27 1,006,935 +10.92(+3.50%)
Nov 03, 2020 309.27 315.00 309.21 312.35 445,431 +5.78(+1.89%)
Nov 02, 2020 308.34 309.75 303.94 306.57 485,415 +1.09(+0.36%)
Oct 30, 2020 306.34 308.34 301.44 305.48 445,600 -4.13(-1.33%)
Oct 29, 2020 302.00 312.84 301.58 309.61 501,833 +7.66(+2.54%)
Oct 28, 2020 307.25 307.25 301.45 301.95 493,653 -10.22(-3.27%)
Oct 27, 2020 315.57 316.34 311.09 312.17 296,718 -1.23(-0.39%)
Oct 26, 2020 317.60 318.74 309.30 313.40 557,090 -6.94(-2.17%)
Oct 23, 2020 320.24 320.34 317.31 320.34 261,900 -1.13(-0.35%)
Oct 22, 2020 321.74 323.14 317.57 321.47 303,836 +0.13(+0.04%)
Oct 21, 2020 324.28 324.93 321.08 321.34 355,284 -2.17(-0.67%)
Oct 20, 2020 325.50 326.38 322.75 323.51 350,674 -0.53(-0.16%)
Oct 19, 2020 328.35 330.29 322.80 324.04 402,557 -1.64(-0.50%)
Oct 16, 2020 329.50 330.10 325.42 325.68 288,600 -1.56(-0.48%)
Oct 15, 2020 322.00 327.88 321.33 327.24 402,379 -0.88(-0.27%)
Oct 14, 2020 330.82 331.83 326.25 328.12 520,976 -1.33(-0.40%)
Oct 13, 2020 330.60 332.26 327.96 329.45 766,251 -0.59(-0.18%)
Oct 12, 2020 329.51 331.73 327.87 330.04 530,697 +4.83(+1.49%)
Oct 09, 2020 324.21 326.12 322.98 325.21 655,700 +5.62(+1.76%)
Oct 08, 2020 318.57 320.24 317.57 319.59 325,204 +3.91(+1.24%)
Oct 07, 2020 314.16 316.65 314.11 315.68 416,379 +5.93(+1.91%)
Oct 06, 2020 311.48 317.21 308.48 309.75 629,550 -1.48(-0.48%)
Oct 05, 2020 304.55 311.51 304.14 311.23 513,174 +9.43(+3.12%)
Oct 02, 2020 303.09 308.09 301.38 301.80 669,400 -9.33(-3.00%)
Oct 01, 2020 308.75 311.72 307.33 311.13 681,850 +6.52(+2.14%)
Sep 30, 2020 303.89 307.61 302.83 304.61 647,550 +0.52(+0.17%)
Sep 29, 2020 303.64 306.94 303.18 304.09 639,159 +0.71(+0.23%)
Sep 28, 2020 299.44 303.68 297.50 303.38 611,802 +8.13(+2.75%)
Sep 25, 2020 291.76 296.18 287.39 295.25 538,100 +4.00(+1.37%)
Sep 24, 2020 286.42 295.30 286.21 291.25 783,525 +2.44(+0.84%)
Sep 23, 2020 295.71 297.30 287.74 288.81 631,430 -7.89(-2.66%)
Sep 22, 2020 295.55 297.11 290.40 296.70 365,381 +3.03(+1.03%)
Sep 21, 2020 288.66 293.67 286.18 293.67 775,952 -0.53(-0.18%)
Sep 18, 2020 300.25 301.01 290.37 294.20 403,500 -4.68(-1.57%)
Sep 17, 2020 291.41 299.36 290.39 298.88 571,559 -0.15(-0.05%)
Sep 16, 2020 304.03 304.39 298.57 299.03 405,781 -2.83(-0.94%)
Sep 15, 2020 300.80 303.94 300.28 301.86 419,544 +5.12(+1.73%)
Sep 14, 2020 296.75 298.60 294.46 296.74 385,236 +5.82(+2.00%)
Sep 11, 2020 293.03 296.06 287.75 290.92 508,100 -0.08(-0.03%)
Sep 10, 2020 298.99 299.87 289.29 291.00 638,104 -4.00(-1.36%)
Sep 09, 2020 294.46 297.46 290.59 295.00 638,309 +7.82(+2.72%)
Sep 08, 2020 290.44 295.77 286.76 287.18 1,011,485 -14.08(-4.67%)
Sep 04, 2020 302.39 306.45 290.52 301.26 1,155,700 -3.16(-1.04%)
Sep 03, 2020 317.22 317.93 302.30 304.42 1,304,368 -17.98(-5.58%)
Sep 02, 2020 318.26 324.26 315.22 322.40 990,110 +9.08(+2.90%)
Sep 01, 2020 309.68 313.53 308.07 313.32 473,094 +6.10(+1.99%)
Aug 31, 2020 307.70 309.80 305.25 307.22 337,806 -0.69(-0.22%)
Aug 28, 2020 302.70 308.03 302.17 307.91 570,400 +5.58(+1.85%)
Aug 27, 2020 307.15 307.15 300.41 302.33 552,922 -3.48(-1.14%)
Aug 26, 2020 305.52 306.89 304.25 305.81 339,869 +0.98(+0.32%)
Aug 25, 2020 302.50 305.07 301.89 304.83 363,313 +2.93(+0.97%)
Aug 24, 2020 302.25 302.98 299.54 301.90 347,988 +3.11(+1.04%)
Aug 21, 2020 296.20 299.02 295.07 298.79 413,000 +2.01(+0.68%)
Aug 20, 2020 296.00 298.15 294.57 296.78 633,166 -2.66(-0.89%)
Aug 19, 2020 301.52 302.07 298.53 299.44 399,182 -1.71(-0.57%)
Aug 18, 2020 304.47 304.69 300.29 301.15 340,090 -1.60(-0.53%)
Aug 17, 2020 301.85 304.18 301.16 302.75 309,512 +3.37(+1.13%)
Aug 14, 2020 300.52 302.88 298.32 299.38 362,800 -0.18(-0.06%)
Aug 13, 2020 302.57 302.88 298.07 299.56 507,384 -3.01(-0.99%)
Aug 12, 2020 295.59 303.37 294.64 302.57 648,554 +9.47(+3.23%)
Aug 11, 2020 295.85 298.91 292.20 293.10 704,982 -3.09(-1.04%)
Aug 10, 2020 297.09 297.45 291.90 296.19 442,272 -0.01(-0.00%)
Aug 07, 2020 299.19 300.30 292.60 296.20 454,900 -3.33(-1.11%)
Aug 06, 2020 299.46 300.02 296.49 299.53 365,409 -0.16(-0.05%)
Aug 05, 2020 299.53 301.02 297.60 299.69 580,460 -0.31(-0.10%)
Aug 04, 2020 295.66 300.26 295.51 300.00 482,921 +4.34(+1.47%)
Aug 03, 2020 292.16 296.37 292.12 295.66 551,551 +5.27(+1.81%)
Jul 31, 2020 292.30 292.44 285.96 290.39 639,500 -1.18(-0.40%)
Jul 30, 2020 285.11 291.84 285.04 291.57 905,144 +5.63(+1.97%)
Jul 29, 2020 282.66 287.11 282.36 285.94 481,097 +5.77(+2.06%)
Jul 28, 2020 283.60 283.97 279.61 280.17 605,803 -5.52(-1.93%)
Jul 27, 2020 280.56 285.81 280.36 285.69 774,791 +8.63(+3.11%)
Jul 24, 2020 276.50 281.01 272.77 277.06 905,700 -4.42(-1.57%)
Jul 23, 2020 286.00 288.23 279.00 281.48 668,889 -4.37(-1.53%)
Jul 22, 2020 285.69 288.02 283.53 285.85 413,561 +0.94(+0.33%)
Jul 21, 2020 288.49 288.87 283.74 284.91 531,387 -1.46(-0.51%)
Jul 20, 2020 281.29 287.17 279.44 286.37 594,367 +5.55(+1.98%)
Jul 17, 2020 280.33 281.96 279.45 280.82 446,800 +1.41(+0.50%)
Jul 16, 2020 277.20 280.31 275.98 279.41 448,161 -1.05(-0.37%)
Jul 15, 2020 283.20 283.21 276.16 280.46 748,596 -0.49(-0.17%)
Jul 14, 2020 274.43 281.65 270.85 280.95 1,041,484 +4.57(+1.65%)
Jul 13, 2020 284.98 288.05 275.85 276.38 983,974 -4.62(-1.64%)
Jul 10, 2020 282.70 283.04 278.28 281.00 321,900 -0.95(-0.34%)
Jul 09, 2020 279.60 283.66 275.33 281.95 669,443 +3.69(+1.33%)
Jul 08, 2020 276.63 278.50 274.46 278.26 536,923 +3.72(+1.35%)
Jul 07, 2020 277.24 278.94 274.10 274.54 631,033 -3.28(-1.18%)
Jul 06, 2020 275.99 278.88 275.13 277.82 771,078 +7.15(+2.64%)
Jul 02, 2020 271.53 273.19 269.85 270.67 595,700 +3.27(+1.22%)
Jul 01, 2020 271.12 271.22 267.15 267.40 636,395 -3.47(-1.28%)
Jun 30, 2020 265.23 271.88 265.01 270.87 1,361,999 +6.84(+2.59%)
Jun 29, 2020 261.25 264.13 257.96 264.03 888,347 +2.85(+1.09%)
Jun 26, 2020 266.50 266.76 260.53 261.18 545,900 -4.99(-1.87%)
Jun 25, 2020 263.96 266.69 259.93 266.17 457,968 +1.89(+0.72%)
Jun 24, 2020 268.74 270.16 262.24 264.28 658,180 -5.93(-2.19%)
Jun 23, 2020 271.87 273.02 269.73 270.21 392,602 +0.96(+0.36%)
Jun 22, 2020 267.00 269.88 264.42 269.25 428,659 +1.97(+0.74%)
Jun 19, 2020 271.95 272.80 266.55 267.28 757,300 -1.30(-0.48%)
Jun 18, 2020 268.72 270.02 267.39 268.58 446,888 -0.50(-0.19%)
Jun 17, 2020 269.54 271.50 267.47 269.08 457,060 +2.08(+0.78%)
Jun 16, 2020 269.59 271.30 262.24 267.00 1,130,711 +5.11(+1.95%)
Jun 15, 2020 252.72 262.30 251.84 261.89 710,826 +2.92(+1.13%)
Jun 12, 2020 262.03 264.17 253.19 258.97 1,538,200 +3.48(+1.36%)
Jun 11, 2020 265.90 266.77 255.21 255.49 1,325,882 -17.33(-6.35%)
Jun 10, 2020 273.67 275.41 271.70 272.82 859,784 +0.96(+0.35%)
Jun 09, 2020 268.91 272.83 267.72 271.86 652,841 +0.21(+0.08%)
Jun 08, 2020 273.83 274.26 268.97 271.65 843,844 -0.56(-0.21%)
Jun 05, 2020 272.05 276.16 270.77 272.21 959,300 +6.51(+2.45%)
Jun 04, 2020 262.30 267.67 261.47 265.70 648,047 +2.40(+0.91%)
Jun 03, 2020 259.71 264.50 259.64 263.30 593,853 +7.39(+2.89%)
Jun 02, 2020 251.22 256.10 250.05 255.91 1,052,906 +5.41(+2.16%)
Jun 01, 2020 250.56 251.68 248.27 250.50 927,670 -1.36(-0.54%)
May 29, 2020 246.38 252.53 245.62 251.86 2,094,000 +6.29(+2.56%)
May 28, 2020 249.21 252.56 244.22 245.57 1,487,054 -5.48(-2.18%)
May 27, 2020 248.00 251.05 240.98 251.05 1,765,876 +3.81(+1.54%)
May 26, 2020 251.22 252.43 246.91 247.24 1,437,003 +2.57(+1.05%)
May 22, 2020 243.83 245.08 240.81 244.67 820,800 +1.08(+0.44%)
May 21, 2020 249.96 250.15 243.19 243.59 1,269,398 -6.29(-2.52%)
May 20, 2020 245.96 251.51 245.96 249.88 1,264,070 +8.88(+3.68%)
May 19, 2020 241.84 246.58 240.91 241.00 1,436,164 -0.79(-0.33%)
May 18, 2020 236.66 243.08 236.66 241.79 1,648,100 +10.62(+4.59%)
May 15, 2020 228.14 231.96 226.74 231.17 1,885,600 -4.88(-2.07%)
May 14, 2020 227.94 236.28 224.11 236.05 2,171,532 +6.15(+2.68%)
May 13, 2020 235.56 236.64 226.42 229.90 2,295,901 -4.52(-1.93%)
May 12, 2020 242.44 243.25 234.22 234.42 1,254,432 -6.39(-2.65%)
May 11, 2020 238.78 242.97 238.34 240.81 1,166,437 -0.23(-0.10%)
May 08, 2020 236.58 241.29 235.91 241.04 1,295,200 +6.91(+2.95%)
May 07, 2020 236.14 237.03 232.96 234.13 942,194 +2.09(+0.90%)
May 06, 2020 231.73 235.61 231.37 232.04 1,469,336 +2.81(+1.23%)
May 05, 2020 229.64 233.50 227.86 229.23 1,501,645 +3.79(+1.68%)
May 04, 2020 221.45 225.72 220.57 225.44 1,126,304 +1.86(+0.83%)
May 01, 2020 228.86 230.11 222.50 223.58 2,011,200 -11.46(-4.88%)
Apr 30, 2020 242.61 242.91 234.64 235.04 1,722,283 -8.60(-3.53%)
Apr 29, 2020 236.73 244.63 236.29 243.64 1,325,315 +11.04(+4.75%)
Apr 28, 2020 238.17 239.36 232.34 232.60 1,364,092 -1.21(-0.52%)
Apr 27, 2020 233.71 236.14 232.73 233.81 1,070,501 +3.08(+1.33%)
Apr 24, 2020 225.88 231.24 223.99 230.73 962,400 +4.70(+2.08%)
Apr 23, 2020 228.32 230.67 225.23 226.03 975,910 -2.28(-1.00%)
Apr 22, 2020 222.30 229.39 221.17 228.31 1,113,745 +13.03(+6.05%)
Apr 21, 2020 222.84 223.99 214.58 215.28 1,216,942 -11.09(-4.90%)
Apr 20, 2020 227.92 231.31 226.07 226.37 904,728 -5.03(-2.17%)
Apr 17, 2020 233.66 234.13 228.55 231.40 924,300 +1.78(+0.78%)
Apr 16, 2020 227.40 230.11 224.38 229.62 1,111,675 +6.27(+2.81%)
Apr 15, 2020 225.37 225.37 221.25 223.35 1,205,445 -6.85(-2.98%)
Apr 14, 2020 225.38 230.20 224.84 230.20 1,953,814 +10.15(+4.61%)
Apr 13, 2020 216.76 220.71 215.01 220.05 1,321,485 +2.46(+1.13%)
Apr 09, 2020 225.57 227.31 215.46 217.59 2,264,000 -4.81(-2.16%)
Apr 08, 2020 218.82 223.22 215.76 222.40 1,304,690 +7.20(+3.35%)
Apr 07, 2020 223.52 224.38 214.95 215.20 2,231,474 -0.77(-0.36%)
Apr 06, 2020 204.49 216.95 204.49 215.97 1,670,078 +19.99(+10.20%)
Apr 03, 2020 199.45 201.98 193.40 195.98 1,037,100 -3.78(-1.89%)
Apr 02, 2020 192.31 200.23 191.90 199.76 1,175,233 +5.78(+2.98%)
Apr 01, 2020 198.46 203.21 191.92 193.98 979,550 -11.23(-5.47%)
Mar 31, 2020 209.35 212.88 203.42 205.21 1,448,190 -4.11(-1.96%)
Mar 30, 2020 204.40 209.94 202.90 209.32 1,113,572 +7.04(+3.48%)
Mar 27, 2020 206.12 209.14 201.59 202.28 833,600 -10.56(-4.96%)
Mar 26, 2020 204.66 213.71 202.81 212.84 1,098,512 +13.41(+6.72%)
Mar 25, 2020 203.86 210.51 196.55 199.43 831,936 -3.33(-1.64%)
Mar 24, 2020 194.45 203.35 193.86 202.76 1,915,187 +19.79(+10.82%)
Mar 23, 2020 178.61 185.91 174.31 182.97 926,089 +6.31(+3.57%)
Mar 20, 2020 188.45 191.77 175.76 176.66 981,000 -5.18(-2.85%)
Mar 19, 2020 174.03 187.49 170.38 181.84 981,786 +4.56(+2.57%)
Mar 18, 2020 180.31 186.79 167.79 177.28 1,374,220 -15.87(-8.22%)
Mar 17, 2020 182.26 195.00 174.32 193.15 1,357,121 +15.62(+8.80%)
Mar 16, 2020 188.00 196.87 175.65 177.53 1,605,352 -31.89(-15.23%)
Mar 13, 2020 200.41 210.18 189.16 209.42 1,473,800 +20.29(+10.73%)
Mar 12, 2020 197.59 205.68 188.81 189.13 1,951,244 -23.29(-10.96%)
Mar 11, 2020 217.91 221.08 210.09 212.42 755,310 -12.61(-5.60%)
Mar 10, 2020 220.00 225.23 212.10 225.03 1,285,579 +13.86(+6.56%)
Mar 09, 2020 212.47 222.78 210.00 211.17 2,014,473 -19.72(-8.54%)
Mar 06, 2020 228.88 233.07 225.33 230.89 1,617,500 -5.16(-2.19%)
Mar 05, 2020 237.35 242.16 234.08 236.05 1,181,351 -7.33(-3.01%)
Mar 04, 2020 236.66 243.38 233.19 243.38 1,117,302 +11.83(+5.11%)
Mar 03, 2020 241.07 244.21 230.00 231.55 909,938 -8.45(-3.52%)
Mar 02, 2020 235.90 240.00 228.31 240.00 1,373,607 +8.21(+3.54%)
Feb 28, 2020 218.78 233.31 218.12 231.79 1,597,200 +5.11(+2.25%)
Feb 27, 2020 230.58 235.31 226.27 226.68 1,375,694 -10.97(-4.62%)
Feb 26, 2020 239.28 242.87 236.20 237.65 1,508,698 +0.32(+0.13%)
Feb 25, 2020 247.90 248.27 235.91 237.33 1,707,421 -7.29(-2.98%)
Feb 24, 2020 244.87 248.36 243.00 244.62 1,258,618 -12.31(-4.79%)
Feb 21, 2020 262.96 263.19 255.91 256.93 826,400 -7.87(-2.97%)
Feb 20, 2020 267.86 268.57 260.90 264.80 767,084 -3.90(-1.45%)
Feb 19, 2020 265.42 269.20 265.42 268.70 525,084 +6.61(+2.52%)
Feb 18, 2020 261.47 262.51 260.09 262.09 803,509 -3.41(-1.28%)
Feb 14, 2020 268.48 269.36 264.17 265.50 455,600 -0.89(-0.33%)
Feb 13, 2020 263.91 268.12 263.59 266.39 559,980 +0.28(+0.11%)
Feb 12, 2020 265.00 266.50 264.76 266.11 515,409 +4.04(+1.54%)
Feb 11, 2020 259.37 263.59 259.37 262.07 375,950 +5.19(+2.02%)
Feb 10, 2020 250.97 257.02 250.97 256.88 403,845 +3.55(+1.40%)
Feb 07, 2020 256.40 256.85 253.02 253.33 516,900 -6.12(-2.36%)
Feb 06, 2020 259.21 259.58 256.32 259.45 355,690 +0.15(+0.06%)
Feb 05, 2020 258.29 259.74 255.47 259.30 669,690 +5.84(+2.30%)
Feb 04, 2020 252.33 253.84 251.07 253.46 821,672 +7.68(+3.12%)
Feb 03, 2020 243.80 246.38 243.64 245.78 573,589 +2.72(+1.12%)
Jan 31, 2020 249.74 249.94 241.90 243.06 718,400 -8.99(-3.57%)
Jan 30, 2020 250.65 252.79 247.10 252.05 580,682 +0.01(+0.00%)
Jan 29, 2020 255.85 256.49 251.89 252.04 414,113 -4.72(-1.84%)
Jan 28, 2020 253.78 257.66 252.37 256.76 802,106 +5.82(+2.32%)
Jan 27, 2020 253.50 254.01 250.43 250.94 1,070,834 -9.96(-3.82%)
Jan 24, 2020 267.55 267.93 259.08 260.90 542,200 -2.80(-1.06%)
Jan 23, 2020 262.72 263.94 260.33 263.70 358,268 +1.98(+0.76%)
Jan 22, 2020 261.88 264.63 261.12 261.72 417,090 +1.75(+0.67%)
Jan 21, 2020 259.10 260.87 258.88 259.97 549,937 -0.15(-0.06%)
Jan 17, 2020 259.75 260.12 258.08 260.12 338,800 +1.94(+0.75%)
Jan 16, 2020 256.12 258.28 255.94 258.18 569,812 +4.02(+1.58%)
Jan 15, 2020 257.24 257.36 253.11 254.16 505,509 -2.72(-1.06%)
Jan 14, 2020 257.00 259.04 255.54 256.88 298,832 +0.56(+0.22%)
Jan 13, 2020 255.13 256.68 254.35 256.32 316,652 +2.96(+1.17%)
Jan 10, 2020 256.46 256.46 252.62 253.36 650,700 -1.48(-0.58%)
Jan 09, 2020 256.76 256.76 252.44 254.84 213,152 +1.60(+0.63%)
Jan 08, 2020 253.97 254.95 252.16 253.24 432,604 -0.23(-0.09%)
Jan 07, 2020 251.99 254.47 250.50 253.47 382,172 +4.58(+1.84%)
Jan 06, 2020 248.35 249.69 247.26 248.89 538,373 -2.62(-1.04%)
Jan 03, 2020 252.34 253.71 250.96 251.51 411,600 -4.78(-1.87%)
Jan 02, 2020 254.26 256.29 253.00 256.29 425,116 +5.19(+2.07%)
Dec 31, 2019 249.12 251.23 249.00 251.10 201,400 +0.68(+0.27%)
Dec 30, 2019 252.26 252.26 248.70 250.42 373,077 -1.90(-0.75%)
Dec 27, 2019 253.86 253.86 251.47 252.32 368,000 -0.50(-0.20%)
Dec 26, 2019 253.60 253.60 251.88 252.82 218,024 +0.29(+0.11%)
Dec 24, 2019 252.68 252.74 251.25 252.53 168,000 +0.41(+0.16%)
Dec 23, 2019 253.29 253.42 251.80 252.12 452,052 +0.80(+0.32%)
Dec 20, 2019 250.68 251.91 249.51 251.32 345,200 +2.37(+0.95%)
Dec 19, 2019 247.95 248.95 246.76 248.95 354,475 +1.99(+0.81%)
Dec 18, 2019 247.58 247.58 246.06 246.96 321,263 -0.13(-0.05%)
Dec 17, 2019 247.33 247.57 245.80 247.09 324,736 +1.11(+0.45%)
Dec 16, 2019 246.33 248.11 245.79 245.98 699,655 +1.47(+0.60%)
Dec 13, 2019 245.72 248.25 243.40 244.51 578,600 -1.08(-0.44%)
Dec 12, 2019 238.75 246.01 238.75 245.59 730,069 +6.48(+2.71%)
Dec 11, 2019 234.92 239.47 234.76 239.11 486,339 +4.80(+2.05%)
Dec 10, 2019 234.55 235.84 233.43 234.31 174,227 +0.99(+0.42%)
Dec 09, 2019 234.94 235.15 233.29 233.32 164,284 -1.07(-0.46%)
Dec 06, 2019 233.91 235.07 233.49 234.39 334,100 +3.34(+1.45%)
Dec 05, 2019 231.49 232.00 230.04 231.05 494,940 +1.15(+0.50%)
Dec 04, 2019 229.44 230.90 229.23 229.90 360,508 +3.58(+1.58%)
Dec 03, 2019 224.94 226.55 223.85 226.32 679,337 -3.56(-1.55%)
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.