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

218.59 -0.17 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 524.41 529.33 512.84 517.26 1,112,599 -9.23(-1.75%)
Nov 29, 2021 514.51 527.66 512.58 526.49 822,586 +19.49(+3.84%)
Nov 26, 2021 511.67 516.30 503.26 507.00 834,944 -14.51(-2.78%)
Nov 24, 2021 511.80 521.77 506.67 521.51 722,097 +5.67(+1.10%)
Nov 23, 2021 517.37 520.85 514.07 515.84 826,290 -2.08(-0.40%)
Nov 22, 2021 528.56 535.71 517.22 517.92 1,508,308 -7.61(-1.45%)
Nov 19, 2021 524.16 529.10 521.55 525.54 1,161,733 +1.46(+0.28%)
Nov 18, 2021 524.83 524.26 522.81 524.08 682,070 +8.62(+1.67%)
Nov 17, 2021 519.34 519.34 512.94 515.46 537,461 -3.62(-0.70%)
Nov 16, 2021 509.11 520.01 508.49 519.08 686,911 +7.66(+1.50%)
Nov 15, 2021 515.63 515.63 506.16 511.42 790,138 -0.38(-0.07%)
Nov 12, 2021 508.60 514.22 505.80 511.80 672,063 +4.95(+0.98%)
Nov 11, 2021 504.55 508.05 500.65 506.84 778,172 +10.50(+2.11%)
Nov 10, 2021 501.83 496.34 1,341,895 -15.08(-2.95%)
Nov 09, 2021 516.53 517.11 505.91 511.42 928,200 +0.00(+0.00%)
Nov 08, 2021 507.73 514.76 505.89 511.42 996,319 +6.82(+1.35%)
Nov 05, 2021 502.17 508.47 499.60 504.60 1,546,573 +5.54(+1.11%)
Nov 04, 2021 488.27 501.30 485.61 499.06 1,391,799 +16.24(+3.36%)
Nov 03, 2021 477.93 483.40 476.08 482.82 741,784 +5.50(+1.15%)
Nov 02, 2021 471.20 477.33 471.20 477.31 757,780 +5.86(+1.24%)
Nov 01, 2021 464.44 471.56 465.92 471.45 868,754 +7.56(+1.63%)
Oct 29, 2021 457.92 463.94 463.88 728,404 +2.06(+0.45%)
Oct 28, 2021 457.67 461.82 1,117,680 +10.18(+2.25%)
Oct 27, 2021 452.14 456.94 450.04 451.64 1,100,360 -3.26(-0.72%)
Oct 26, 2021 458.12 454.90 640,944 +0.34(+0.08%)
Oct 25, 2021 453.77 454.56 574,561 +3.10(+0.69%)
Oct 22, 2021 454.18 458.87 450.68 451.46 1,120,154 -5.12(-1.12%)
Oct 21, 2021 449.13 457.17 448.92 456.58 444,613 +4.56(+1.01%)
Oct 20, 2021 451.34 453.80 450.07 452.03 429,363 -0.94(-0.21%)
Oct 19, 2021 448.51 452.97 446.47 452.97 475,492 +5.48(+1.23%)
Oct 18, 2021 441.27 447.63 438.74 447.49 461,340 +3.58(+0.81%)
Oct 15, 2021 444.20 445.24 441.66 443.91 559,111 +2.94(+0.67%)
Oct 14, 2021 435.58 441.00 434.37 440.97 847,923 +13.27(+3.10%)
Oct 13, 2021 428.32 430.35 426.30 427.69 599,103 +2.45(+0.58%)
Oct 12, 2021 433.33 433.97 423.45 425.24 1,091,990 -5.38(-1.25%)
Oct 11, 2021 431.80 437.92 430.46 430.62 522,173 -2.90(-0.67%)
Oct 08, 2021 439.58 440.14 433.17 433.52 570,541 -4.49(-1.02%)
Oct 07, 2021 438.53 443.81 437.45 438.00 652,630 +5.06(+1.17%)
Oct 06, 2021 426.46 433.27 424.99 432.94 1,163,425 +1.68(+0.39%)
Oct 05, 2021 426.86 434.25 426.15 431.26 1,076,236 +6.43(+1.51%)
Oct 04, 2021 433.80 434.07 423.53 424.83 1,419,255 -11.23(-2.58%)
Oct 01, 2021 437.51 438.33 428.90 436.06 1,062,407 +0.28(+0.07%)
Sep 30, 2021 440.09 442.96 435.66 435.78 1,546,433 -0.18(-0.04%)
Sep 29, 2021 443.93 445.23 435.10 435.95 2,311,193 -6.99(-1.58%)
Sep 28, 2021 452.26 454.89 442.94 442.94 1,857,017 -18.03(-3.91%)
Sep 27, 2021 457.15 462.78 454.44 460.97 456,970 -1.12(-0.24%)
Sep 24, 2021 459.12 463.08 458.38 462.10 406,486 -0.53(-0.11%)
Sep 23, 2021 458.71 464.09 457.06 462.63 822,922 +6.08(+1.33%)
Sep 22, 2021 450.78 457.60 449.13 456.54 447,455 +9.28(+2.08%)
Sep 21, 2021 449.28 450.62 443.20 447.26 756,953 +1.32(+0.30%)
Sep 20, 2021 447.52 449.25 439.38 445.95 1,068,354 -11.32(-2.48%)
Sep 17, 2021 463.45 463.45 455.20 457.26 829,628 -7.41(-1.59%)
Sep 16, 2021 460.43 466.23 458.52 464.68 565,920 +0.89(+0.19%)
Sep 15, 2021 461.50 463.80 457.59 463.79 1,289,043 +2.65(+0.58%)
Sep 14, 2021 462.30 464.64 459.03 461.14 882,771 +0.02(+0.00%)
Sep 13, 2021 461.34 462.07 454.88 461.12 968,921 +4.38(+0.96%)
Sep 10, 2021 456.87 463.68 456.70 456.74 1,012,005 +3.60(+0.79%)
Sep 09, 2021 451.25 455.82 450.98 453.14 1,340,537 +1.59(+0.35%)
Sep 08, 2021 455.31 455.78 447.61 451.55 1,055,295 -5.86(-1.28%)
Sep 07, 2021 459.33 459.35 454.70 457.41 560,903 -1.69(-0.37%)
Sep 03, 2021 455.76 460.88 454.75 459.10 463,736 +3.41(+0.75%)
Sep 02, 2021 456.14 457.09 453.92 455.69 513,307 +1.70(+0.37%)
Sep 01, 2021 458.77 459.23 453.99 453.99 558,283 -2.49(-0.54%)
Aug 31, 2021 460.65 461.26 452.92 456.48 720,716 -3.68(-0.80%)
Aug 30, 2021 461.11 464.61 458.50 460.15 860,884 +0.92(+0.20%)
Aug 27, 2021 450.89 459.78 450.25 459.24 822,093 +8.60(+1.91%)
Aug 26, 2021 449.68 452.39 446.95 450.64 780,600 +0.42(+0.09%)
Aug 25, 2021 448.58 453.54 448.32 450.22 777,532 +3.40(+0.76%)
Aug 24, 2021 448.10 449.47 446.04 446.81 568,609 +0.00(+0.00%)
Aug 23, 2021 439.09 447.41 439.09 446.81 745,742 +12.24(+2.82%)
Aug 20, 2021 432.49 435.35 429.40 434.58 614,865 +3.24(+0.75%)
Aug 19, 2021 425.15 433.70 421.85 431.34 743,826 +3.51(+0.82%)
Aug 18, 2021 432.96 435.61 427.26 427.83 642,565 -5.73(-1.32%)
Aug 17, 2021 438.45 438.45 429.51 433.56 632,707 -8.56(-1.94%)
Aug 16, 2021 442.10 443.26 438.42 442.12 391,118 -1.65(-0.37%)
Aug 13, 2021 439.99 443.84 439.61 443.77 362,439 +2.77(+0.63%)
Aug 12, 2021 444.33 444.33 437.35 441.00 523,561 -4.79(-1.07%)
Aug 11, 2021 448.54 449.16 440.55 445.79 443,384 -1.53(-0.34%)
Aug 10, 2021 453.25 454.03 444.05 447.32 1,238,088 -5.25(-1.16%)
Aug 09, 2021 455.95 456.21 450.67 452.58 364,440 -1.54(-0.34%)
Aug 06, 2021 453.71 456.40 452.93 454.12 421,579 -2.27(-0.50%)
Aug 05, 2021 458.50 459.59 453.80 456.39 485,597 +0.08(+0.02%)
Aug 04, 2021 452.59 458.50 451.91 456.31 555,986 +4.60(+1.02%)
Aug 03, 2021 449.29 451.71 444.04 451.71 604,817 +3.47(+0.77%)
Aug 02, 2021 449.75 453.85 447.19 448.24 979,224 +2.76(+0.62%)
Jul 30, 2021 437.86 446.38 437.86 445.48 793,402 +3.62(+0.82%)
Jul 29, 2021 434.68 443.22 434.51 441.86 787,613 +8.83(+2.04%)
Jul 28, 2021 427.62 434.85 425.56 433.03 782,821 +6.96(+1.63%)
Jul 27, 2021 432.79 432.79 417.07 426.07 857,665 -7.97(-1.84%)
Jul 26, 2021 432.23 435.00 431.15 434.03 383,523 +0.14(+0.03%)
Jul 23, 2021 433.71 434.32 428.54 433.89 448,709 +2.20(+0.51%)
Jul 22, 2021 432.08 434.06 428.49 431.69 405,151 -2.56(-0.59%)
Jul 21, 2021 422.93 434.46 422.93 434.26 697,308 +12.94(+3.07%)
Jul 20, 2021 417.65 424.52 412.42 421.32 1,094,395 +5.66(+1.36%)
Jul 19, 2021 410.39 416.34 408.04 415.65 1,391,191 -0.42(-0.10%)
Jul 16, 2021 426.64 428.80 415.08 416.07 879,168 -9.24(-2.17%)
Jul 15, 2021 432.87 433.29 422.09 425.31 908,396 -9.65(-2.22%)
Jul 14, 2021 439.97 443.70 433.72 434.97 771,440 -2.02(-0.46%)
Jul 13, 2021 436.91 438.88 434.67 436.99 725,580 -1.75(-0.40%)
Jul 12, 2021 435.04 438.74 433.38 438.74 1,384,157 +5.56(+1.28%)
Jul 09, 2021 427.64 433.99 424.56 433.18 626,691 +6.95(+1.63%)
Jul 08, 2021 422.68 428.27 419.45 426.23 683,773 -5.55(-1.28%)
Jul 07, 2021 441.18 441.22 429.96 431.78 645,612 -6.64(-1.51%)
Jul 06, 2021 440.36 441.78 432.83 438.42 684,465 -0.75(-0.17%)
Jul 02, 2021 439.22 440.23 435.74 439.17 624,638 +2.66(+0.61%)
Jul 01, 2021 442.41 442.41 435.03 436.51 774,061 -6.35(-1.43%)
Jun 30, 2021 442.07 443.70 439.91 442.86 450,329 +0.37(+0.08%)
Jun 29, 2021 438.53 443.12 437.08 442.49 597,848 +3.44(+0.78%)
Jun 28, 2021 431.46 440.87 431.46 439.04 906,511 +10.24(+2.39%)
Jun 25, 2021 431.80 432.49 427.60 428.81 459,228 -1.17(-0.27%)
Jun 24, 2021 426.90 431.12 426.46 429.98 488,334 +7.19(+1.70%)
Jun 23, 2021 422.09 425.17 421.95 422.79 645,984 +1.75(+0.42%)
Jun 22, 2021 419.68 422.24 417.33 421.04 594,321 +1.98(+0.47%)
Jun 21, 2021 417.99 419.79 414.44 419.06 763,586 +1.54(+0.37%)
Jun 18, 2021 424.82 425.13 415.21 417.52 987,987 -10.24(-2.39%)
Jun 17, 2021 422.03 430.88 421.71 427.75 1,324,128 +4.56(+1.08%)
Jun 16, 2021 428.53 429.77 419.83 423.19 1,235,789 -3.70(-0.87%)
Jun 15, 2021 429.59 432.21 425.80 426.89 816,436 -3.84(-0.89%)
Jun 14, 2021 425.77 430.74 423.28 430.74 1,256,093 +6.03(+1.42%)
Jun 11, 2021 423.83 424.70 421.44 424.70 603,511 +2.14(+0.51%)
Jun 10, 2021 418.43 424.21 417.56 422.57 740,204 +4.80(+1.15%)
Jun 09, 2021 421.22 422.44 417.77 417.77 892,536 -2.06(-0.49%)
Jun 08, 2021 425.54 426.28 416.67 419.83 867,682 -2.41(-0.57%)
Jun 07, 2021 423.54 424.32 419.79 422.25 813,404 -3.31(-0.78%)
Jun 04, 2021 419.03 426.40 419.03 425.56 965,942 +10.09(+2.43%)
Jun 03, 2021 417.99 419.81 413.52 415.47 1,111,389 -7.26(-1.72%)
Jun 02, 2021 419.85 424.45 418.52 422.73 732,712 +2.56(+0.61%)
Jun 01, 2021 424.54 427.88 418.00 420.17 1,154,725 -1.18(-0.28%)
May 28, 2021 419.05 423.38 418.31 421.35 746,065 +3.88(+0.93%)
May 27, 2021 414.95 419.57 413.87 417.48 1,130,484 +1.87(+0.45%)
May 26, 2021 414.91 417.52 411.94 415.61 853,107 +0.99(+0.24%)
May 25, 2021 416.42 417.75 412.27 414.61 1,493,686 +1.23(+0.30%)
May 24, 2021 407.42 415.62 407.06 413.38 1,154,569 +10.19(+2.53%)
May 21, 2021 408.30 408.46 402.53 403.20 1,797,379 -2.24(-0.55%)
May 20, 2021 398.00 407.11 397.71 405.44 1,724,065 +10.39(+2.63%)
May 19, 2021 379.98 395.46 378.44 395.05 1,412,534 +7.56(+1.95%)
May 18, 2021 394.31 395.06 387.27 387.49 805,682 -3.15(-0.81%)
May 17, 2021 390.42 390.97 384.11 390.64 1,151,520 -3.44(-0.87%)
May 14, 2021 387.81 397.64 384.04 394.07 1,596,478 +11.83(+3.10%)
May 13, 2021 383.98 388.16 378.42 382.24 1,667,471 +4.81(+1.27%)
May 12, 2021 385.23 387.51 375.91 377.43 2,654,500 -16.03(-4.07%)
May 11, 2021 380.95 394.55 379.58 393.46 2,300,116 +0.52(+0.13%)
May 10, 2021 407.63 407.63 392.24 392.94 2,173,211 -18.29(-4.45%)
May 07, 2021 409.78 414.03 407.84 411.22 982,914 +5.57(+1.37%)
May 06, 2021 401.60 405.75 397.03 405.65 1,251,742 +3.30(+0.82%)
May 05, 2021 404.86 407.33 399.37 402.35 1,645,865 +2.50(+0.63%)
May 04, 2021 401.41 401.56 392.46 399.85 2,073,121 -6.86(-1.69%)
May 03, 2021 413.90 414.33 404.44 406.70 1,102,768 -4.27(-1.04%)
Apr 30, 2021 416.56 419.01 409.99 410.98 1,334,852 -11.78(-2.79%)
Apr 29, 2021 426.00 426.26 416.63 422.76 1,107,389 +2.73(+0.65%)
Apr 28, 2021 424.14 424.35 419.55 420.04 806,632 -6.48(-1.52%)
Apr 27, 2021 431.42 431.73 425.22 426.51 1,669,796 -3.22(-0.75%)
Apr 26, 2021 422.55 430.27 421.79 429.74 1,224,279 +7.73(+1.83%)
Apr 23, 2021 416.14 423.75 415.63 422.00 1,368,020 +7.56(+1.82%)
Apr 22, 2021 422.79 423.36 411.92 414.45 1,859,716 -9.22(-2.18%)
Apr 21, 2021 413.16 423.82 411.46 423.67 1,479,393 +10.83(+2.62%)
Apr 20, 2021 417.44 419.17 410.40 412.84 1,839,315 -5.97(-1.43%)
Apr 19, 2021 426.95 428.38 414.96 418.81 3,053,415 -11.31(-2.63%)
Apr 16, 2021 432.14 433.03 429.17 430.12 928,615 -2.02(-0.47%)
Apr 15, 2021 429.38 433.04 426.08 432.14 1,941,458 +7.12(+1.67%)
Apr 14, 2021 428.93 432.18 422.69 425.02 1,709,928 -4.72(-1.10%)
Apr 13, 2021 433.71 434.32 425.46 429.75 1,139,291 -0.68(-0.16%)
Apr 12, 2021 432.82 432.82 426.73 430.43 892,128 -4.67(-1.07%)
Apr 09, 2021 432.93 435.53 431.11 435.10 844,410 -1.36(-0.31%)
Apr 08, 2021 436.18 436.96 432.47 436.46 1,463,972 +4.92(+1.14%)
Apr 07, 2021 432.28 433.76 428.27 431.55 1,128,246 -0.28(-0.07%)
Apr 06, 2021 434.13 436.81 427.53 431.83 2,023,806 -4.88(-1.12%)
Apr 05, 2021 435.11 437.98 429.90 436.71 2,226,271 +8.64(+2.02%)
Apr 01, 2021 420.07 428.31 419.92 428.07 2,526,042 +15.18(+3.68%)
Mar 31, 2021 406.85 416.01 406.05 412.89 2,042,230 +9.84(+2.44%)
Mar 30, 2021 400.82 403.89 398.28 403.04 1,458,699 -0.96(-0.24%)
Mar 29, 2021 406.46 408.02 399.17 404.01 2,238,564 -6.29(-1.53%)
Mar 26, 2021 391.30 411.05 391.04 410.30 2,222,802 +19.30(+4.94%)
Mar 25, 2021 384.55 392.90 380.59 391.00 1,909,110 +0.42(+0.11%)
Mar 24, 2021 402.61 404.24 390.40 390.58 2,264,001 -5.43(-1.37%)
Mar 23, 2021 408.28 409.00 394.19 396.02 1,933,613 -10.69(-2.63%)
Mar 22, 2021 403.17 411.47 401.64 406.71 1,073,294 +8.43(+2.12%)
Mar 19, 2021 394.21 401.80 389.18 398.28 2,268,246 +4.86(+1.24%)
Mar 18, 2021 404.69 405.49 392.96 393.42 2,074,929 -16.98(-4.14%)
Mar 17, 2021 399.70 413.62 396.67 410.40 1,979,435 +5.10(+1.26%)
Mar 16, 2021 404.86 411.73 402.94 405.30 2,326,247 +5.17(+1.29%)
Mar 15, 2021 393.96 400.67 391.11 400.13 1,335,707 +8.26(+2.11%)
Mar 12, 2021 388.79 392.58 385.99 391.87 1,081,396 -4.18(-1.06%)
Mar 11, 2021 391.35 398.30 389.29 396.05 1,264,173 +16.00(+4.21%)
Mar 10, 2021 394.03 394.16 380.05 380.05 1,394,315 -7.31(-1.89%)
Mar 09, 2021 377.91 389.96 376.79 387.36 1,415,937 +22.66(+6.21%)
Mar 08, 2021 385.00 386.57 364.55 364.70 2,518,294 -20.80(-5.40%)
Mar 05, 2021 382.88 386.80 365.03 385.50 2,163,306 +11.23(+3.00%)
Mar 04, 2021 391.92 393.77 368.72 374.27 2,478,063 -18.93(-4.81%)
Mar 03, 2021 406.04 406.91 389.51 393.20 1,512,613 -12.41(-3.06%)
Mar 02, 2021 419.84 419.84 405.15 405.61 1,087,626 -12.54(-3.00%)
Mar 01, 2021 411.37 418.58 408.25 418.15 794,870 +12.92(+3.19%)
Feb 26, 2021 402.69 408.97 394.67 405.23 1,563,296 +9.03(+2.28%)
Feb 25, 2021 415.23 417.98 394.56 396.20 1,813,990 -23.93(-5.70%)
Feb 24, 2021 404.39 420.58 400.75 420.13 1,078,174 +13.20(+3.24%)
Feb 23, 2021 402.48 410.00 390.81 406.93 1,381,720 -3.08(-0.75%)
Feb 22, 2021 419.90 422.85 408.57 410.01 908,615 -15.42(-3.62%)
Feb 19, 2021 421.71 427.95 420.85 425.43 773,057 +10.01(+2.41%)
Feb 18, 2021 414.52 417.34 410.22 415.42 771,600 -4.32(-1.03%)
Feb 17, 2021 422.12 424.95 413.98 419.73 955,172 -7.32(-1.71%)
Feb 16, 2021 429.16 431.53 425.22 427.05 1,079,381 +2.14(+0.50%)
Feb 12, 2021 418.49 425.74 416.35 424.91 660,401 +5.19(+1.24%)
Feb 11, 2021 409.03 420.02 409.03 419.72 723,191 +14.04(+3.46%)
Feb 10, 2021 408.23 410.36 400.47 405.68 761,297 +0.80(+0.20%)
Feb 09, 2021 404.90 407.74 402.62 404.88 474,437 -1.20(-0.29%)
Feb 08, 2021 396.90 406.38 396.88 406.08 667,372 +11.83(+3.00%)
Feb 05, 2021 399.92 399.92 393.65 394.25 501,551 -2.71(-0.68%)
Feb 04, 2021 392.49 397.27 389.73 396.96 628,354 +3.23(+0.82%)
Feb 03, 2021 403.43 404.59 392.68 393.73 943,841 -8.17(-2.03%)
Feb 02, 2021 402.08 402.40 396.47 401.90 833,112 +6.42(+1.62%)
Feb 01, 2021 386.94 396.69 385.65 395.48 658,647 +15.03(+3.95%)
Jan 29, 2021 388.08 389.90 379.19 380.45 947,031 -6.75(-1.74%)
Jan 28, 2021 386.53 392.77 383.49 387.21 1,155,657 +8.31(+2.19%)
Jan 27, 2021 392.68 392.73 377.35 378.90 1,847,917 -20.74(-5.19%)
Jan 26, 2021 406.46 406.46 399.60 399.64 419,081 -6.60(-1.62%)
Jan 25, 2021 409.05 410.10 398.42 406.24 577,302 +0.58(+0.14%)
Jan 22, 2021 409.30 411.07 405.44 405.66 572,025 -7.00(-1.70%)
Jan 21, 2021 410.63 414.31 406.41 412.66 871,901 +5.88(+1.45%)
Jan 20, 2021 412.67 414.06 405.82 406.77 634,279 -1.46(-0.36%)
Jan 19, 2021 401.19 408.51 400.24 408.23 862,398 +13.54(+3.43%)
Jan 15, 2021 402.44 402.89 392.43 394.69 824,395 -8.19(-2.03%)
Jan 14, 2021 399.43 407.51 399.43 402.89 599,612 +8.36(+2.12%)
Jan 13, 2021 397.53 398.40 392.98 394.53 411,541 +0.64(+0.16%)
Jan 12, 2021 394.03 397.70 390.46 393.89 1,544,584 +2.37(+0.61%)
Jan 11, 2021 384.23 394.62 383.93 391.51 559,161 +3.93(+1.01%)
Jan 08, 2021 392.93 394.73 383.04 387.59 726,966 +0.20(+0.05%)
Jan 07, 2021 378.76 388.34 378.76 387.38 620,083 +14.08(+3.77%)
Jan 06, 2021 370.42 380.64 369.91 373.30 1,100,862 -1.21(-0.32%)
Jan 05, 2021 366.72 374.51 366.44 374.51 571,878 +7.50(+2.04%)
Jan 04, 2021 370.95 378.86 364.36 367.01 852,532 -1.55(-0.42%)
Dec 31, 2020 368.56 368.56 368.56 397,737 +1.17(+0.32%)
Dec 30, 2020 363.34 368.00 363.00 367.39 397,737 +6.06(+1.68%)
Dec 29, 2020 364.13 364.13 357.33 361.33 457,743 -0.93(-0.26%)
Dec 28, 2020 366.92 367.12 361.73 362.27 380,136 -0.40(-0.11%)
Dec 24, 2020 361.37 362.83 360.29 362.67 196,916 +3.21(+0.89%)
Dec 23, 2020 362.77 363.38 359.15 359.46 430,208 -2.72(-0.75%)
Dec 22, 2020 362.80 363.04 359.16 362.18 229,304 -0.53(-0.15%)
Dec 21, 2020 359.73 363.03 356.69 362.71 616,614 -1.62(-0.45%)
Dec 18, 2020 367.00 367.68 362.44 364.34 397,845 -2.18(-0.59%)
Dec 17, 2020 368.25 368.25 364.91 366.52 423,836 +0.67(+0.18%)
Dec 16, 2020 367.35 367.35 362.95 365.85 460,441 +0.21(+0.06%)
Dec 15, 2020 365.47 366.85 363.06 365.63 379,278 +5.02(+1.39%)
Dec 14, 2020 359.94 362.78 359.15 360.61 449,893 +3.98(+1.12%)
Dec 11, 2020 357.57 359.13 352.70 356.62 552,056 -3.50(-0.97%)
Dec 10, 2020 357.55 363.22 356.34 360.13 675,266 -0.50(-0.14%)
Dec 09, 2020 369.68 372.14 358.44 360.63 670,010 -10.46(-2.82%)
Dec 08, 2020 369.63 372.53 367.82 371.09 413,432 +1.19(+0.32%)
Dec 07, 2020 370.12 370.16 366.37 369.89 569,006 +1.86(+0.51%)
Dec 04, 2020 359.87 368.25 359.30 368.03 558,138 +9.77(+2.73%)
Dec 03, 2020 359.87 361.98 357.78 358.26 374,995 +0.46(+0.13%)
Dec 02, 2020 355.75 359.56 355.39 357.80 735,799 +1.05(+0.29%)
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.