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

357.23 USD +3.77 (+1.07%)
Streaming Delayed Price Updated: 12:49 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 233.71 233.95 229.39 229.88 545,966 -3.59(-1.54%)
Nov 29, 2019 235.21 235.21 233.17 233.47 204,900 -2.53(-1.07%)
Nov 27, 2019 235.26 236.03 234.95 236.00 258,400 +1.69(+0.72%)
Nov 26, 2019 234.80 235.16 233.24 234.31 713,200 -0.88(-0.37%)
Nov 25, 2019 231.87 235.42 231.87 235.19 409,675 +5.51(+2.40%)
Nov 22, 2019 230.58 231.85 229.14 229.68 342,800 -0.24(-0.10%)
Nov 21, 2019 230.78 231.96 228.91 229.92 694,793 -2.48(-1.07%)
Nov 20, 2019 234.07 235.24 230.62 232.40 471,256 -2.77(-1.18%)
Nov 19, 2019 237.45 237.80 233.87 235.17 243,939 -1.18(-0.50%)
Nov 18, 2019 236.87 237.80 235.19 236.35 268,233 -0.54(-0.23%)
Nov 15, 2019 237.85 238.89 235.79 236.89 325,800 +2.15(+0.92%)
Nov 14, 2019 234.27 234.95 232.95 234.74 325,443 -0.78(-0.33%)
Nov 13, 2019 233.98 236.09 232.84 235.52 309,928 +0.25(+0.11%)
Nov 12, 2019 235.38 237.09 234.35 235.27 481,393 +0.48(+0.20%)
Nov 11, 2019 233.77 235.15 232.88 234.79 278,789 -0.97(-0.41%)
Nov 08, 2019 233.68 235.91 232.30 235.76 349,900 +1.18(+0.50%)
Nov 07, 2019 236.65 237.15 233.61 234.58 497,168 +1.41(+0.60%)
Nov 06, 2019 234.29 234.36 230.80 233.17 544,883 -1.57(-0.67%)
Nov 05, 2019 235.32 236.64 234.07 234.74 364,549 +0.13(+0.06%)
Nov 04, 2019 232.41 234.85 232.35 234.61 664,921 +5.11(+2.23%)
Nov 01, 2019 226.47 229.50 225.42 229.50 663,100 +5.15(+2.30%)
Oct 31, 2019 225.11 225.11 221.43 224.35 288,725 -1.14(-0.51%)
Oct 30, 2019 227.13 227.18 224.00 225.49 357,092 +0.08(+0.04%)
Oct 29, 2019 227.97 229.51 225.41 225.41 387,618 -2.36(-1.04%)
Oct 28, 2019 225.37 227.95 225.04 227.77 387,502 +4.07(+1.82%)
Oct 25, 2019 219.85 223.92 219.73 223.70 619,900 +4.58(+2.09%)
Oct 24, 2019 216.71 219.33 216.45 219.12 646,886 +5.29(+2.47%)
Oct 23, 2019 214.02 215.89 212.52 213.83 533,465 -4.20(-1.93%)
Oct 22, 2019 220.60 220.72 218.03 218.03 396,526 -1.92(-0.87%)
Oct 21, 2019 217.80 219.97 217.26 219.95 433,388 +4.25(+1.97%)
Oct 18, 2019 217.62 218.31 213.78 215.70 314,700 -2.31(-1.06%)
Oct 17, 2019 220.13 220.70 216.80 218.01 429,911 +0.37(+0.17%)
Oct 16, 2019 219.52 220.54 217.01 217.64 588,210 -3.13(-1.42%)
Oct 15, 2019 217.36 221.21 216.99 220.77 442,165 +4.75(+2.20%)
Oct 14, 2019 215.90 216.37 214.82 216.02 370,450 -0.03(-0.01%)
Oct 11, 2019 215.00 218.54 214.93 216.05 649,700 +4.98(+2.36%)
Oct 10, 2019 209.25 213.36 209.25 211.07 373,906 +2.04(+0.98%)
Oct 09, 2019 208.31 210.45 207.90 209.03 469,169 +3.36(+1.63%)
Oct 08, 2019 209.51 210.08 205.43 205.67 683,973 -6.57(-3.10%)
Oct 07, 2019 213.35 214.33 212.13 212.24 408,250 -1.25(-0.59%)
Oct 04, 2019 211.07 213.81 210.62 213.49 408,100 +3.49(+1.66%)
Oct 03, 2019 206.58 210.05 203.93 210.00 535,251 +3.63(+1.76%)
Oct 02, 2019 208.28 208.36 205.01 206.37 443,536 -3.06(-1.46%)
Oct 01, 2019 212.87 215.59 208.87 209.43 607,006 -1.98(-0.94%)
Sep 30, 2019 210.49 211.79 209.56 211.41 359,939 +1.85(+0.88%)
Sep 27, 2019 213.44 213.88 207.88 209.56 692,600 -5.02(-2.34%)
Sep 26, 2019 214.30 215.21 212.45 214.58 358,426 +0.27(+0.13%)
Sep 25, 2019 209.69 215.00 207.87 214.31 344,576 +3.53(+1.67%)
Sep 24, 2019 215.18 215.91 209.65 210.78 393,696 -5.45(-2.52%)
Sep 23, 2019 212.74 216.31 212.58 216.23 704,552 +3.46(+1.63%)
Sep 20, 2019 217.36 217.36 212.00 212.77 648,500 -3.99(-1.84%)
Sep 19, 2019 218.47 219.15 216.71 216.76 353,008 -1.43(-0.66%)
Sep 18, 2019 218.04 218.19 214.98 218.19 218,323 +0.40(+0.18%)
Sep 17, 2019 216.92 218.07 215.57 217.79 222,825 +0.48(+0.22%)
Sep 16, 2019 217.07 218.21 215.26 217.31 280,259 -1.41(-0.64%)
Sep 13, 2019 219.44 219.79 217.71 218.72 436,800 -0.44(-0.20%)
Sep 12, 2019 220.86 221.31 217.90 219.16 572,962 +0.49(+0.22%)
Sep 11, 2019 216.68 218.79 215.31 218.67 470,495 +3.23(+1.50%)
Sep 10, 2019 213.82 215.44 212.13 215.44 430,631 +0.96(+0.45%)
Sep 09, 2019 214.57 216.27 213.67 214.48 320,786 +0.78(+0.36%)
Sep 06, 2019 213.70 214.29 212.28 213.70 424,400 +0.57(+0.27%)
Sep 05, 2019 211.22 215.63 210.64 213.13 679,232 +6.36(+3.08%)
Sep 04, 2019 204.44 206.92 204.44 206.77 462,881 +5.41(+2.69%)
Sep 03, 2019 202.47 203.30 200.20 201.36 944,469 -3.37(-1.65%)
Aug 30, 2019 205.75 206.59 203.83 204.73 338,200 +0.96(+0.47%)
Aug 29, 2019 202.51 204.98 202.06 203.77 1,251,008 +4.78(+2.40%)
Aug 28, 2019 197.01 199.44 195.61 198.99 242,048 +1.25(+0.63%)
Aug 27, 2019 199.92 200.91 196.79 197.74 430,217 -0.74(-0.37%)
Aug 26, 2019 199.79 200.11 197.71 198.48 332,845 +1.67(+0.85%)
Aug 23, 2019 203.23 204.65 196.25 196.81 565,700 -9.08(-4.41%)
Aug 22, 2019 206.19 206.91 203.61 205.89 1,995,206 +0.14(+0.07%)
Aug 21, 2019 205.76 206.79 204.88 205.75 233,448 +1.67(+0.82%)
Aug 20, 2019 204.77 205.33 202.99 204.08 244,272 -0.76(-0.37%)
Aug 19, 2019 205.96 206.70 203.93 204.84 1,519,223 +3.70(+1.84%)
Aug 16, 2019 197.98 201.70 197.98 201.14 503,700 +5.22(+2.66%)
Aug 15, 2019 197.36 197.90 194.22 195.92 322,821 -0.36(-0.18%)
Aug 14, 2019 197.83 199.37 195.27 196.28 922,198 -6.23(-3.08%)
Aug 13, 2019 196.70 204.24 195.39 202.51 735,007 +5.81(+2.95%)
Aug 12, 2019 197.24 198.99 195.83 196.70 392,715 -2.61(-1.31%)
Aug 09, 2019 200.70 201.53 197.94 199.31 631,200 -3.54(-1.75%)
Aug 08, 2019 199.22 202.92 197.91 202.85 721,810 +5.47(+2.77%)
Aug 07, 2019 193.02 198.00 193.02 197.38 726,750 +1.24(+0.63%)
Aug 06, 2019 196.89 198.64 193.96 196.14 493,223 +2.47(+1.28%)
Aug 05, 2019 196.48 196.65 191.91 193.67 834,934 -8.74(-4.32%)
Aug 02, 2019 203.36 205.13 200.61 202.41 776,200 -3.03(-1.47%)
Aug 01, 2019 208.69 214.68 203.67 205.44 857,105 -4.14(-1.98%)
Jul 31, 2019 215.13 215.46 207.49 209.58 458,191 -7.19(-3.32%)
Jul 30, 2019 215.12 217.22 214.30 216.77 262,852 -0.49(-0.23%)
Jul 29, 2019 216.30 217.47 214.47 217.26 680,189 +0.59(+0.27%)
Jul 26, 2019 218.29 218.29 216.50 216.67 208,700 -0.06(-0.03%)
Jul 25, 2019 218.86 218.96 216.09 216.73 615,496 -3.70(-1.68%)
Jul 24, 2019 215.39 220.82 215.39 220.43 810,942 +6.52(+3.05%)
Jul 23, 2019 212.42 213.91 211.50 213.91 431,265 +2.71(+1.28%)
Jul 22, 2019 208.15 211.50 208.15 211.20 909,921 +3.96(+1.91%)
Jul 19, 2019 208.26 209.15 207.03 207.24 437,300 -0.59(-0.28%)
Jul 18, 2019 204.45 207.96 204.45 207.83 348,774 +3.31(+1.62%)
Jul 17, 2019 205.09 205.44 203.79 204.52 262,229 +0.61(+0.30%)
Jul 16, 2019 205.15 205.56 202.82 203.91 375,146 -2.19(-1.06%)
Jul 15, 2019 205.25 206.87 204.92 206.10 228,080 +1.79(+0.88%)
Jul 12, 2019 201.17 204.52 201.17 204.31 438,500 +3.65(+1.82%)
Jul 11, 2019 201.00 201.41 199.46 200.66 859,585 +0.56(+0.28%)
Jul 10, 2019 200.68 202.90 199.78 200.10 474,655 +1.60(+0.81%)
Jul 09, 2019 196.14 198.82 195.64 198.50 447,825 +1.23(+0.62%)
Jul 08, 2019 197.00 197.84 196.03 197.27 193,792 -1.54(-0.77%)
Jul 05, 2019 197.34 198.96 196.55 198.81 311,300 -1.14(-0.57%)
Jul 03, 2019 200.86 200.99 198.44 199.95 245,900 -0.92(-0.46%)
Jul 02, 2019 202.81 203.01 199.95 200.87 460,080 -2.42(-1.19%)
Jul 01, 2019 207.05 208.77 202.04 203.29 1,599,318 +4.88(+2.46%)
Jun 28, 2019 199.76 200.15 197.97 198.41 843,300 +0.25(+0.13%)
Jun 27, 2019 196.30 199.15 196.30 198.16 520,319 +2.84(+1.45%)
Jun 26, 2019 193.44 196.36 193.10 195.32 585,062 +6.11(+3.23%)
Jun 25, 2019 192.32 193.02 189.02 189.21 471,819 -2.65(-1.38%)
Jun 24, 2019 191.90 192.77 191.39 191.86 705,277 +0.20(+0.10%)
Jun 21, 2019 192.09 193.55 191.30 191.66 444,700 -1.10(-0.57%)
Jun 20, 2019 194.81 195.70 191.87 192.76 1,123,800 +1.61(+0.84%)
Jun 19, 2019 192.08 192.38 190.04 191.15 477,105 +0.38(+0.20%)
Jun 18, 2019 184.81 192.10 184.81 190.77 950,031 +7.91(+4.33%)
Jun 17, 2019 184.19 184.86 182.80 182.86 358,274 -2.12(-1.15%)
Jun 14, 2019 184.21 185.79 183.72 184.98 693,800 -4.78(-2.52%)
Jun 13, 2019 190.21 190.60 188.47 189.76 381,067 +0.91(+0.48%)
Jun 12, 2019 191.28 191.53 188.59 188.85 483,567 -4.49(-2.32%)
Jun 11, 2019 196.14 196.53 191.87 193.34 1,133,661 +0.77(+0.40%)
Jun 10, 2019 190.31 194.92 190.31 192.57 1,302,159 +4.58(+2.44%)
Jun 07, 2019 186.69 188.38 186.06 187.99 489,400 +2.10(+1.13%)
Jun 06, 2019 183.62 186.53 182.96 185.89 319,018 +2.54(+1.39%)
Jun 05, 2019 186.24 186.71 180.96 183.35 1,091,219 -1.33(-0.72%)
Jun 04, 2019 180.30 184.68 178.76 184.68 1,052,178 +7.74(+4.37%)
Jun 03, 2019 178.52 180.42 176.03 176.94 996,138 +0.42(+0.24%)
May 31, 2019 176.95 179.42 176.40 176.52 1,110,200 -2.67(-1.49%)
May 30, 2019 178.14 180.63 177.74 179.19 665,491 +1.50(+0.84%)
May 29, 2019 175.58 178.54 175.07 177.69 1,414,769 +0.64(+0.36%)
May 28, 2019 179.60 180.22 176.65 177.05 796,409 -1.53(-0.86%)
May 24, 2019 181.03 182.38 178.42 178.58 757,600 -1.57(-0.87%)
May 23, 2019 179.79 180.25 177.20 180.15 1,241,455 -2.85(-1.56%)
May 22, 2019 183.37 184.89 182.44 183.00 1,084,211 -3.95(-2.11%)
May 21, 2019 186.88 187.94 185.40 186.95 1,722,422 +3.75(+2.05%)
May 20, 2019 184.60 186.11 181.90 183.20 1,545,734 -7.61(-3.99%)
May 17, 2019 191.48 195.34 189.98 190.81 1,671,800 -3.79(-1.95%)
May 16, 2019 194.96 196.69 193.37 194.60 2,332,204 -3.12(-1.58%)
May 15, 2019 194.18 199.07 193.99 197.72 1,724,572 +1.51(+0.77%)
May 14, 2019 194.19 197.24 193.26 196.21 980,880 +4.42(+2.30%)
May 13, 2019 194.50 195.69 190.89 191.79 1,618,528 -9.41(-4.68%)
May 10, 2019 199.07 202.30 196.35 201.20 1,300,400 +0.29(+0.14%)
May 09, 2019 200.00 201.81 196.35 200.91 992,890 -2.24(-1.10%)
May 08, 2019 203.21 206.34 202.76 203.15 1,034,489 -1.75(-0.85%)
May 07, 2019 207.29 207.77 202.57 204.90 1,078,026 -5.17(-2.46%)
May 06, 2019 206.11 210.14 205.66 210.07 753,248 -3.48(-1.63%)
May 03, 2019 213.17 213.60 210.99 213.55 756,500 +1.66(+0.78%)
May 02, 2019 209.75 214.22 209.26 211.89 1,140,200 +2.02(+0.96%)
May 01, 2019 213.31 214.58 209.64 209.87 1,339,672 -1.69(-0.80%)
Apr 30, 2019 209.42 211.92 209.42 211.56 1,028,084 +1.66(+0.79%)
Apr 29, 2019 210.25 210.68 208.90 209.90 893,544 -0.25(-0.12%)
Apr 26, 2019 207.87 210.25 205.82 210.15 1,127,000 -1.75(-0.83%)
Apr 25, 2019 214.97 215.28 210.13 211.90 689,262 -3.79(-1.76%)
Apr 24, 2019 213.85 218.00 213.76 215.69 675,320 +1.98(+0.93%)
Apr 23, 2019 212.71 214.50 212.21 213.71 671,630 +2.18(+1.03%)
Apr 22, 2019 211.03 212.14 209.75 211.53 303,868 -0.16(-0.08%)
Apr 18, 2019 212.00 212.29 210.68 211.69 361,300 +0.03(+0.01%)
Apr 17, 2019 212.48 214.22 210.00 211.66 1,091,874 +3.45(+1.66%)
Apr 16, 2019 203.03 208.39 203.03 208.21 1,069,637 +6.46(+3.20%)
Apr 15, 2019 203.59 203.59 200.68 201.75 590,006 -1.51(-0.74%)
Apr 12, 2019 202.34 203.40 201.72 203.26 343,500 +2.78(+1.39%)
Apr 11, 2019 201.17 201.94 199.97 200.48 311,848 -0.17(-0.08%)
Apr 10, 2019 198.88 201.29 198.71 200.65 422,454 +1.54(+0.77%)
Apr 09, 2019 200.05 200.05 198.07 199.11 494,140 -2.09(-1.04%)
Apr 08, 2019 199.86 201.42 199.43 201.20 460,123 +0.47(+0.23%)
Apr 05, 2019 200.48 200.82 199.29 200.73 407,900 +1.44(+0.72%)
Apr 04, 2019 198.61 200.53 198.21 199.29 539,093 +0.43(+0.22%)
Apr 03, 2019 196.91 200.65 196.86 198.86 1,072,715 +4.30(+2.21%)
Apr 02, 2019 194.37 195.02 193.40 194.56 486,486 +0.29(+0.15%)
Apr 01, 2019 192.33 194.50 191.65 194.27 654,791 +4.73(+2.50%)
Mar 29, 2019 188.99 189.99 188.46 189.54 575,200 +2.77(+1.48%)
Mar 28, 2019 187.39 189.07 185.45 186.77 462,205 -0.31(-0.17%)
Mar 27, 2019 189.96 190.59 185.64 187.08 1,323,711 -2.66(-1.40%)
Mar 26, 2019 190.58 191.44 188.32 189.74 1,280,446 +1.80(+0.96%)
Mar 25, 2019 188.97 190.73 186.37 187.94 981,281 -2.38(-1.25%)
Mar 22, 2019 195.02 195.30 190.16 190.32 1,472,300 -5.52(-2.82%)
Mar 21, 2019 189.48 197.14 189.48 195.84 934,083 +6.54(+3.45%)
Mar 20, 2019 191.20 192.19 188.14 189.30 836,211 -2.31(-1.21%)
Mar 19, 2019 190.45 192.19 190.43 191.61 663,803 +2.45(+1.30%)
Mar 18, 2019 189.88 190.84 187.94 189.16 898,994 -0.29(-0.15%)
Mar 15, 2019 186.33 190.93 186.28 189.45 1,317,500 +5.34(+2.90%)
Mar 14, 2019 185.22 186.09 184.10 184.11 591,905 -1.01(-0.55%)
Mar 13, 2019 185.65 186.69 184.97 185.12 410,175 +0.74(+0.40%)
Mar 12, 2019 184.36 185.46 182.78 184.38 656,135 +0.69(+0.38%)
Mar 11, 2019 180.41 184.57 180.20 183.69 664,625 +4.18(+2.33%)
Mar 08, 2019 176.56 179.66 175.91 179.51 497,000 -0.16(-0.09%)
Mar 07, 2019 180.91 180.91 178.45 179.67 994,625 -1.96(-1.08%)
Mar 06, 2019 184.17 184.61 181.50 181.63 468,190 -3.05(-1.65%)
Mar 05, 2019 184.89 185.73 183.83 184.68 443,484 -0.71(-0.38%)
Mar 04, 2019 186.65 187.30 183.09 185.39 585,219 +0.02(+0.01%)
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.