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

226.99 +9.27 (+4.26%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 79.71 79.81 77.09 77.22 5,241,962 -2.83(-3.53%)
Apr 29, 2020 77.78 80.37 77.63 80.05 4,033,745 +3.63(+4.75%)
Apr 28, 2020 78.25 78.64 76.34 76.42 4,151,767 -0.40(-0.52%)
Apr 27, 2020 76.79 77.59 76.47 76.82 3,258,190 +1.01(+1.33%)
Apr 24, 2020 74.21 75.98 73.59 75.81 2,929,172 +1.54(+2.08%)
Apr 23, 2020 75.02 75.79 74.00 74.26 2,970,292 -0.75(-1.00%)
Apr 22, 2020 73.04 75.37 72.67 75.01 3,389,808 +4.28(+6.05%)
Apr 21, 2020 73.22 73.59 70.50 70.73 3,703,900 -3.64(-4.90%)
Apr 20, 2020 74.88 76.00 74.28 74.38 2,753,641 -1.65(-2.17%)
Apr 17, 2020 76.77 76.92 75.09 76.03 2,813,211 +0.58(+0.78%)
Apr 16, 2020 74.71 75.60 73.72 75.44 3,383,508 +2.06(+2.81%)
Apr 15, 2020 74.05 74.05 72.69 73.38 3,668,907 -2.25(-2.98%)
Apr 14, 2020 74.05 75.63 73.87 75.63 5,946,653 +3.33(+4.61%)
Apr 13, 2020 71.22 72.52 70.64 72.30 4,022,088 +0.81(+1.13%)
Apr 09, 2020 74.11 74.68 70.79 71.49 6,890,739 -1.58(-2.16%)
Apr 08, 2020 71.89 73.34 70.89 73.07 3,970,971 +2.37(+3.35%)
Apr 07, 2020 73.44 73.72 70.62 70.71 6,791,742 -0.25(-0.36%)
Apr 06, 2020 67.19 71.28 67.19 70.96 5,083,070 +6.57(+10.20%)
Apr 03, 2020 65.53 66.36 63.54 64.39 3,156,530 -1.24(-1.89%)
Apr 02, 2020 63.18 65.79 63.05 65.63 3,576,954 +1.90(+2.98%)
Apr 01, 2020 65.21 66.77 63.06 63.73 2,981,370 -3.69(-5.47%)
Mar 31, 2020 68.78 69.94 66.84 67.42 4,407,729 -1.35(-1.96%)
Mar 30, 2020 67.16 68.98 66.66 68.77 3,389,281 +2.31(+3.48%)
Mar 27, 2020 67.72 68.71 66.23 66.46 2,537,155 -3.47(-4.96%)
Mar 26, 2020 67.24 70.22 66.63 69.93 3,343,445 +4.41(+6.72%)
Mar 25, 2020 66.98 69.16 64.58 65.52 2,532,091 -1.02(-1.53%)
Mar 24, 2020 63.81 66.74 63.62 66.54 5,835,765 +6.49(+10.82%)
Mar 23, 2020 58.62 61.01 57.21 60.05 2,821,885 +2.07(+3.57%)
Mar 20, 2020 61.85 62.94 57.68 57.98 2,989,204 -1.70(-2.85%)
Mar 19, 2020 57.11 61.53 55.92 59.68 2,991,599 +1.50(+2.57%)
Mar 18, 2020 59.17 61.30 55.07 58.18 4,187,384 -5.21(-8.22%)
Mar 17, 2020 59.81 64.00 57.21 63.39 4,135,282 +5.13(+8.80%)
Mar 16, 2020 61.70 64.61 57.65 58.26 4,891,667 -10.47(-15.23%)
Mar 13, 2020 65.77 68.98 62.08 68.73 4,490,815 +6.66(+10.73%)
Mar 12, 2020 64.85 67.50 61.96 62.07 5,945,634 -7.64(-10.96%)
Mar 11, 2020 71.51 72.55 68.95 69.71 2,301,504 -4.14(-5.60%)
Mar 10, 2020 72.20 73.92 69.61 73.85 3,917,286 +4.55(+6.56%)
Mar 09, 2020 69.73 73.11 68.92 69.30 6,138,299 -6.47(-8.54%)
Mar 06, 2020 75.11 76.49 73.95 75.77 4,928,683 -1.69(-2.19%)
Mar 05, 2020 77.89 79.47 76.82 77.47 3,599,693 -2.41(-3.01%)
Mar 04, 2020 77.67 79.87 76.53 79.87 3,404,530 +3.88(+5.11%)
Mar 03, 2020 79.11 80.15 75.48 75.99 2,772,671 -2.77(-3.52%)
Mar 02, 2020 77.42 78.76 74.93 78.76 4,185,517 +2.69(+3.54%)
Feb 28, 2020 71.80 76.57 71.58 76.07 4,866,827 +1.68(+2.25%)
Feb 27, 2020 75.67 77.22 74.26 74.39 4,191,876 -3.60(-4.62%)
Feb 26, 2020 78.53 79.71 77.52 77.99 4,597,152 +0.10(+0.13%)
Feb 25, 2020 81.36 81.48 77.42 77.89 5,202,681 -2.39(-2.98%)
Feb 24, 2020 80.36 81.51 79.75 80.28 3,835,134 -4.04(-4.79%)
Feb 21, 2020 86.30 86.37 83.98 84.32 2,518,122 -2.58(-2.97%)
Feb 20, 2020 87.91 88.14 85.62 86.90 2,337,381 -1.28(-1.45%)
Feb 19, 2020 87.11 88.35 87.11 88.18 1,599,983 +2.17(+2.52%)
Feb 18, 2020 85.81 86.15 85.36 86.01 2,448,371 -1.12(-1.28%)
Feb 14, 2020 88.11 88.40 86.70 87.13 1,388,258 -0.29(-0.33%)
Feb 13, 2020 86.61 87.99 86.51 87.42 1,706,314 +0.09(+0.11%)
Feb 12, 2020 86.97 87.46 86.89 87.33 1,570,502 +1.33(+1.54%)
Feb 11, 2020 85.12 86.51 85.12 86.01 1,145,557 +1.70(+2.02%)
Feb 10, 2020 82.36 84.35 82.36 84.30 1,230,555 +1.17(+1.40%)
Feb 07, 2020 84.15 84.29 83.04 83.14 1,575,045 -2.01(-2.36%)
Feb 06, 2020 85.07 85.19 84.12 85.15 1,083,822 +0.05(+0.06%)
Feb 05, 2020 84.77 85.24 83.84 85.10 2,040,611 +1.92(+2.30%)
Feb 04, 2020 82.81 83.31 82.40 83.18 2,503,716 +2.52(+3.12%)
Feb 03, 2020 80.01 80.86 79.96 80.66 1,747,782 +0.89(+1.12%)
Jan 31, 2020 81.96 82.03 79.39 79.77 2,189,036 -2.95(-3.57%)
Jan 30, 2020 82.26 82.96 81.09 82.72 1,769,395 +0.00(+0.00%)
Jan 29, 2020 83.97 84.18 82.67 82.71 1,261,843 -1.55(-1.84%)
Jan 28, 2020 83.29 84.56 82.82 84.26 2,444,096 +1.91(+2.32%)
Jan 27, 2020 83.19 83.36 82.19 82.35 3,262,937 -3.27(-3.82%)
Jan 24, 2020 87.80 87.93 85.02 85.62 1,652,137 -0.92(-1.06%)
Jan 23, 2020 86.22 86.62 85.44 86.54 1,091,678 +0.65(+0.76%)
Jan 22, 2020 85.94 86.85 85.69 85.89 1,270,914 +0.57(+0.67%)
Jan 21, 2020 85.03 85.61 84.96 85.32 1,675,712 -0.05(-0.06%)
Jan 17, 2020 85.25 85.37 84.70 85.37 1,032,357 +0.64(+0.75%)
Jan 16, 2020 84.05 84.76 83.99 84.73 1,736,273 +1.32(+1.58%)
Jan 15, 2020 84.42 84.46 83.07 83.41 1,540,336 -0.89(-1.06%)
Jan 14, 2020 84.34 85.01 83.86 84.30 910,570 +0.18(+0.22%)
Jan 13, 2020 83.73 84.24 83.47 84.12 964,870 +0.97(+1.17%)
Jan 10, 2020 84.17 84.17 82.91 83.15 1,982,747 -0.49(-0.58%)
Jan 09, 2020 84.26 84.26 82.85 83.63 649,495 +0.53(+0.63%)
Jan 08, 2020 83.35 83.67 82.75 83.11 1,318,187 -0.08(-0.09%)
Jan 07, 2020 82.70 83.51 82.21 83.18 1,164,516 +1.50(+1.84%)
Jan 06, 2020 81.50 81.94 81.15 81.68 1,640,476 -0.86(-1.04%)
Jan 03, 2020 82.81 83.26 82.36 82.54 1,254,186 -1.57(-1.87%)
Jan 02, 2020 83.44 84.11 83.03 84.11 1,295,370 +1.70(+2.07%)
Dec 31, 2019 81.76 82.45 81.72 82.41 613,685 +0.22(+0.27%)
Dec 30, 2019 82.79 82.79 81.62 82.18 1,136,802 -0.62(-0.75%)
Dec 27, 2019 83.31 83.31 82.53 82.81 1,121,332 -0.16(-0.20%)
Dec 26, 2019 83.23 83.23 82.66 82.97 664,340 +0.10(+0.11%)
Dec 24, 2019 82.92 82.94 82.46 82.88 511,912 +0.13(+0.16%)
Dec 23, 2019 83.12 83.17 82.64 82.74 1,377,447 +0.26(+0.32%)
Dec 20, 2019 82.27 82.67 81.88 82.48 1,051,858 +0.78(+0.95%)
Dec 19, 2019 81.37 81.70 80.98 81.70 1,080,120 +0.65(+0.81%)
Dec 18, 2019 81.25 81.25 80.75 81.05 978,920 -0.04(-0.05%)
Dec 17, 2019 81.17 81.25 80.67 81.09 989,502 +0.36(+0.45%)
Dec 16, 2019 80.84 81.42 80.66 80.73 2,131,918 +0.58(+0.72%)
Dec 13, 2019 80.55 81.38 79.79 80.15 1,765,126 -0.35(-0.44%)
Dec 12, 2019 78.26 80.64 78.26 80.50 2,227,210 +2.12(+2.71%)
Dec 11, 2019 77.01 78.50 76.95 78.38 1,483,666 +1.57(+2.05%)
Dec 10, 2019 76.88 77.31 76.52 76.81 531,511 +0.32(+0.42%)
Dec 09, 2019 77.01 77.08 76.47 76.48 501,178 -0.35(-0.46%)
Dec 06, 2019 76.67 77.05 76.54 76.83 1,019,233 +1.09(+1.45%)
Dec 05, 2019 75.88 76.05 75.41 75.74 1,509,905 +0.38(+0.50%)
Dec 04, 2019 75.21 75.69 75.14 75.36 1,099,796 +1.17(+1.58%)
Dec 03, 2019 73.73 74.26 73.38 74.19 2,072,443 -1.17(-1.55%)
Dec 02, 2019 76.61 76.69 75.19 75.35 1,665,570 -1.18(-1.54%)
Nov 29, 2019 77.10 77.10 76.43 76.53 625,085 -0.83(-1.07%)
Nov 27, 2019 77.12 77.37 77.02 77.36 788,296 +0.55(+0.72%)
Nov 26, 2019 76.97 77.08 76.45 76.81 2,175,748 -0.29(-0.37%)
Nov 25, 2019 76.01 77.17 76.01 77.09 1,249,789 +1.81(+2.40%)
Nov 22, 2019 75.58 76.00 75.11 75.29 1,045,774 -0.08(-0.10%)
Nov 21, 2019 75.65 76.04 75.04 75.37 2,119,594 -0.81(-1.07%)
Nov 20, 2019 76.73 77.11 75.60 76.18 1,437,653 -0.91(-1.18%)
Nov 19, 2019 77.83 77.95 76.66 77.09 744,181 -0.39(-0.50%)
Nov 18, 2019 77.64 77.95 77.09 77.47 818,294 -0.18(-0.23%)
Nov 15, 2019 77.97 78.31 77.29 77.65 993,913 +0.70(+0.92%)
Nov 14, 2019 76.79 77.01 76.36 76.95 992,824 -0.26(-0.33%)
Nov 13, 2019 76.70 77.39 76.32 77.20 945,492 +0.08(+0.11%)
Nov 12, 2019 77.16 77.72 76.82 77.12 1,468,578 +0.16(+0.20%)
Nov 11, 2019 76.63 77.08 76.34 76.96 850,497 -0.32(-0.41%)
Nov 08, 2019 76.60 77.33 76.15 77.28 1,067,434 +0.39(+0.50%)
Nov 07, 2019 77.57 77.74 76.58 76.89 1,516,702 +0.46(+0.60%)
Nov 06, 2019 76.80 76.82 75.66 76.43 1,662,266 -0.51(-0.67%)
Nov 05, 2019 77.14 77.57 76.73 76.95 1,112,124 +0.04(+0.06%)
Nov 04, 2019 76.18 76.98 76.16 76.90 2,028,464 +1.67(+2.23%)
Nov 01, 2019 74.24 75.23 73.89 75.23 2,022,909 +1.69(+2.30%)
Oct 31, 2019 73.79 73.79 72.58 73.54 880,808 -0.37(-0.51%)
Oct 30, 2019 74.45 74.47 73.43 73.91 1,089,375 +0.03(+0.04%)
Oct 29, 2019 74.73 75.23 73.89 73.89 1,182,500 -0.77(-1.04%)
Oct 28, 2019 73.88 74.72 73.77 74.66 1,182,146 +1.33(+1.82%)
Oct 25, 2019 72.07 73.40 72.03 73.33 1,891,119 +1.50(+2.09%)
Oct 24, 2019 71.04 71.90 70.95 71.83 1,973,445 +1.73(+2.47%)
Oct 23, 2019 70.15 70.77 69.66 70.09 1,627,433 -1.38(-1.93%)
Oct 22, 2019 72.31 72.35 71.47 71.47 1,209,675 -0.63(-0.87%)
Oct 21, 2019 71.39 72.11 71.22 72.10 1,322,130 +1.39(+1.97%)
Oct 18, 2019 71.33 71.56 70.08 70.71 960,050 -0.76(-1.06%)
Oct 17, 2019 72.16 72.34 71.07 71.46 1,311,522 +0.12(+0.17%)
Oct 16, 2019 71.96 72.29 71.13 71.34 1,794,443 -1.03(-1.42%)
Oct 15, 2019 71.25 72.51 71.13 72.37 1,348,906 +1.56(+2.20%)
Oct 14, 2019 70.77 70.93 70.42 70.81 1,130,126 -0.01(-0.01%)
Oct 11, 2019 70.48 71.64 70.45 70.82 1,982,029 +1.63(+2.36%)
Oct 10, 2019 68.59 69.94 68.59 69.19 1,140,669 +0.67(+0.98%)
Oct 09, 2019 68.28 68.98 68.15 68.52 1,431,286 +1.10(+1.63%)
Oct 08, 2019 68.68 68.86 67.34 67.42 2,086,586 -2.15(-3.10%)
Oct 07, 2019 69.94 70.26 69.54 69.57 1,245,442 -0.41(-0.59%)
Oct 04, 2019 69.19 70.09 69.04 69.98 1,244,984 +1.14(+1.66%)
Oct 03, 2019 67.72 68.85 66.85 68.84 1,632,882 +1.19(+1.76%)
Oct 02, 2019 68.27 68.30 67.20 67.65 1,353,088 -1.00(-1.46%)
Oct 01, 2019 69.78 70.67 68.47 68.65 1,851,783 -0.65(-0.94%)
Sep 30, 2019 69.00 69.42 68.69 69.30 1,098,060 +0.61(+0.88%)
Sep 27, 2019 69.96 70.11 68.14 68.69 2,112,904 -1.65(-2.34%)
Sep 26, 2019 70.25 70.54 69.64 70.34 1,093,444 +0.09(+0.13%)
Sep 25, 2019 68.74 70.48 68.14 70.25 1,051,192 +1.16(+1.67%)
Sep 24, 2019 70.53 70.77 68.72 69.09 1,201,042 -1.68(-2.38%)
Sep 23, 2019 69.63 70.80 69.58 70.77 2,152,551 +1.13(+1.63%)
Sep 20, 2019 71.14 71.14 69.39 69.64 1,981,300 -1.31(-1.84%)
Sep 19, 2019 71.51 71.73 70.93 70.95 1,078,512 -0.47(-0.66%)
Sep 18, 2019 71.37 71.42 70.37 71.42 667,021 +0.13(+0.18%)
Sep 17, 2019 71.00 71.38 70.56 71.28 680,776 +0.16(+0.22%)
Sep 16, 2019 71.05 71.42 70.46 71.13 856,248 -0.46(-0.64%)
Sep 13, 2019 71.83 71.94 71.26 71.59 1,334,513 -0.14(-0.20%)
Sep 12, 2019 72.29 72.44 71.32 71.73 1,750,516 +0.16(+0.22%)
Sep 11, 2019 70.92 71.61 70.47 71.57 1,437,459 +1.06(+1.50%)
Sep 10, 2019 69.99 70.52 69.43 70.52 1,315,666 +0.31(+0.45%)
Sep 09, 2019 70.23 70.79 69.94 70.20 980,067 +0.26(+0.36%)
Sep 06, 2019 69.95 70.14 69.48 69.95 1,296,629 +0.19(+0.27%)
Sep 05, 2019 69.13 70.58 68.94 69.76 2,075,193 +2.08(+3.08%)
Sep 04, 2019 66.92 67.73 66.92 67.68 1,414,196 +1.77(+2.69%)
Sep 03, 2019 66.27 66.54 65.53 65.91 2,885,547 -1.10(-1.65%)
Aug 30, 2019 67.34 67.62 66.72 67.01 1,033,270 +0.31(+0.47%)
Aug 29, 2019 66.28 67.09 66.14 66.70 3,822,086 +1.56(+2.40%)
Aug 28, 2019 64.48 65.28 64.03 65.13 739,506 +0.41(+0.63%)
Aug 27, 2019 65.44 65.76 64.41 64.72 1,314,401 -0.24(-0.37%)
Aug 26, 2019 65.39 65.50 64.71 64.96 1,016,909 +0.55(+0.85%)
Aug 23, 2019 66.52 66.98 64.23 64.42 1,728,329 -2.97(-4.41%)
Aug 22, 2019 67.49 67.72 66.64 67.39 6,095,764 +0.05(+0.07%)
Aug 21, 2019 67.35 67.68 67.06 67.34 713,231 +0.55(+0.82%)
Aug 20, 2019 67.02 67.21 66.44 66.80 746,301 -0.25(-0.37%)
Aug 19, 2019 67.41 67.66 66.75 67.05 4,641,539 +1.21(+1.84%)
Aug 16, 2019 64.80 66.02 64.80 65.84 1,538,907 +1.71(+2.66%)
Aug 15, 2019 64.60 64.77 63.57 64.13 986,284 -0.12(-0.18%)
Aug 14, 2019 64.75 65.26 63.91 64.24 2,817,504 -2.04(-3.08%)
Aug 13, 2019 64.38 66.85 63.95 66.28 2,245,597 +1.90(+2.95%)
Aug 12, 2019 64.56 65.13 64.10 64.38 1,199,825 -0.85(-1.31%)
Aug 09, 2019 65.69 65.96 64.79 65.24 1,928,445 -1.16(-1.75%)
Aug 08, 2019 65.21 66.42 64.78 66.39 2,205,278 +1.79(+2.77%)
Aug 07, 2019 63.18 64.81 63.18 64.60 2,220,370 +0.41(+0.63%)
Aug 06, 2019 64.44 65.02 63.49 64.20 1,506,897 +0.81(+1.28%)
Aug 05, 2019 64.31 64.37 62.81 63.39 2,550,895 -2.86(-4.32%)
Aug 02, 2019 66.56 67.14 65.66 66.25 2,371,450 -0.99(-1.47%)
Aug 01, 2019 68.31 70.27 66.66 67.24 2,618,632 -1.36(-1.98%)
Jul 31, 2019 70.41 70.52 67.91 68.60 1,399,867 -2.35(-3.32%)
Jul 30, 2019 70.41 71.10 70.14 70.95 803,066 -0.16(-0.23%)
Jul 29, 2019 70.80 71.18 70.20 71.11 2,078,117 +0.19(+0.27%)
Jul 26, 2019 71.45 71.45 70.86 70.92 637,621 -0.02(-0.03%)
Jul 25, 2019 71.64 71.67 70.73 70.94 1,880,466 -1.21(-1.68%)
Jul 24, 2019 70.50 72.28 70.50 72.15 2,477,594 +2.13(+3.05%)
Jul 23, 2019 69.53 70.01 69.23 70.01 1,317,603 +0.89(+1.28%)
Jul 22, 2019 68.13 69.23 68.13 69.13 2,779,995 +1.30(+1.91%)
Jul 19, 2019 68.17 68.46 67.76 67.83 1,336,041 -0.19(-0.28%)
Jul 18, 2019 66.92 68.07 66.92 68.02 1,065,576 +1.08(+1.62%)
Jul 17, 2019 67.13 67.24 66.70 66.94 801,163 +0.20(+0.30%)
Jul 16, 2019 67.15 67.28 66.39 66.74 1,146,148 -0.72(-1.06%)
Jul 15, 2019 67.18 67.71 67.07 67.46 696,831 +0.59(+0.88%)
Jul 12, 2019 65.84 66.94 65.84 66.87 1,339,707 +1.19(+1.82%)
Jul 11, 2019 65.79 65.92 65.29 65.68 2,626,209 +0.18(+0.28%)
Jul 10, 2019 65.68 66.41 65.39 65.49 1,450,168 +0.52(+0.81%)
Jul 09, 2019 64.20 65.08 64.03 64.97 1,368,197 +0.40(+0.62%)
Jul 08, 2019 64.48 64.76 64.16 64.57 592,074 -0.50(-0.77%)
Jul 05, 2019 64.59 65.12 64.33 65.07 951,085 -0.37(-0.57%)
Jul 03, 2019 65.74 65.79 64.95 65.45 751,275 -0.30(-0.46%)
Jul 02, 2019 66.38 66.45 65.45 65.75 1,405,639 -0.79(-1.19%)
Jul 01, 2019 67.77 68.33 66.13 66.54 4,886,245 +1.60(+2.46%)
Jun 28, 2019 65.38 65.51 64.80 64.94 2,576,455 +0.08(+0.13%)
Jun 27, 2019 64.25 65.18 64.25 64.86 1,589,681 +0.93(+1.45%)
Jun 26, 2019 63.31 64.27 63.20 63.93 1,787,484 +2.00(+3.23%)
Jun 25, 2019 62.95 63.18 61.87 61.93 1,441,504 -0.87(-1.38%)
Jun 24, 2019 62.81 63.10 62.64 62.80 2,154,766 +0.07(+0.10%)
Jun 21, 2019 62.87 63.35 62.61 62.73 1,358,650 -0.36(-0.57%)
Jun 20, 2019 63.76 64.05 62.80 63.09 3,433,440 +0.53(+0.84%)
Jun 19, 2019 62.87 62.97 62.20 62.57 1,457,653 +0.12(+0.20%)
Jun 18, 2019 60.49 62.88 60.49 62.44 2,902,540 +2.59(+4.33%)
Jun 17, 2019 60.29 60.51 59.83 59.85 1,094,600 -0.61(-1.01%)
Jun 14, 2019 60.21 60.73 60.05 60.46 2,122,597 -1.56(-2.52%)
Jun 13, 2019 62.17 62.30 61.60 62.03 1,165,828 +0.30(+0.48%)
Jun 12, 2019 62.52 62.60 61.64 61.73 1,479,414 -1.47(-2.32%)
Jun 11, 2019 64.11 64.24 62.72 63.20 3,468,298 +0.25(+0.40%)
Jun 10, 2019 62.21 63.71 62.21 62.94 3,983,798 +1.50(+2.44%)
Jun 07, 2019 61.02 61.57 60.82 61.45 1,497,260 +0.69(+1.13%)
Jun 06, 2019 60.02 60.97 59.80 60.76 975,997 +0.83(+1.39%)
Jun 05, 2019 60.88 61.03 59.15 59.93 3,338,452 -0.43(-0.72%)
Jun 04, 2019 58.93 60.37 58.43 60.37 3,219,011 +2.53(+4.37%)
Jun 03, 2019 58.35 58.97 57.54 57.84 3,047,563 +0.14(+0.24%)
May 31, 2019 57.84 58.65 57.66 57.70 3,396,522 -0.87(-1.49%)
May 30, 2019 58.23 59.04 58.10 58.57 2,035,989 +0.49(+0.84%)
May 29, 2019 57.39 58.36 57.22 58.08 4,328,314 +0.21(+0.36%)
May 28, 2019 58.70 58.91 57.74 57.87 2,436,517 -0.50(-0.86%)
May 24, 2019 59.17 59.61 58.32 58.37 2,317,785 -0.51(-0.87%)
May 23, 2019 58.77 58.92 57.92 58.88 3,798,081 -0.93(-1.56%)
May 22, 2019 59.94 60.43 59.63 59.82 3,317,012 -1.29(-2.11%)
May 21, 2019 61.08 61.43 60.60 61.11 5,269,542 +1.23(+2.05%)
May 20, 2019 60.34 60.83 59.46 59.88 4,728,986 -2.49(-3.99%)
May 17, 2019 62.59 63.85 62.10 62.37 5,114,670 -1.24(-1.95%)
May 16, 2019 63.73 64.29 63.21 63.61 7,135,096 -1.02(-1.58%)
May 15, 2019 63.47 65.07 63.41 64.63 5,276,119 +0.49(+0.77%)
May 14, 2019 63.47 64.47 63.17 64.13 3,000,883 +1.44(+2.30%)
May 13, 2019 63.58 63.96 62.40 62.69 4,951,691 -3.08(-4.68%)
May 10, 2019 65.07 66.12 64.18 65.77 3,978,416 +0.09(+0.14%)
May 09, 2019 65.37 65.96 64.18 65.67 3,037,627 -0.73(-1.10%)
May 08, 2019 66.42 67.45 66.27 66.40 3,164,894 -0.57(-0.85%)
May 07, 2019 67.76 67.91 66.21 66.97 3,298,090 -1.69(-2.46%)
May 06, 2019 67.37 68.69 67.22 68.66 2,304,471 -1.14(-1.63%)
May 03, 2019 69.68 69.82 68.97 69.80 2,314,420 +0.54(+0.78%)
May 02, 2019 68.56 70.02 68.40 69.26 3,488,304 +0.66(+0.96%)
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.