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 (%)
Sep 30, 2019 201.55 202.79 200.66 202.43 375,909 +1.77(+0.88%)
Sep 27, 2019 204.37 204.79 199.05 200.66 723,330 -4.81(-2.34%)
Sep 26, 2019 205.19 206.07 203.42 205.46 374,329 +0.26(+0.13%)
Sep 25, 2019 200.78 205.87 199.04 205.21 359,864 +3.38(+1.67%)
Sep 24, 2019 206.04 206.74 200.74 201.82 411,164 -4.30(-2.09%)
Sep 23, 2019 202.80 206.20 202.65 206.12 739,094 +3.30(+1.63%)
Sep 20, 2019 207.20 207.20 202.09 202.83 680,294 -3.80(-1.84%)
Sep 19, 2019 208.26 208.91 206.58 206.63 370,315 -1.36(-0.66%)
Sep 18, 2019 207.85 207.99 204.93 207.99 229,026 +0.38(+0.18%)
Sep 17, 2019 206.78 207.88 205.50 207.61 233,749 +0.46(+0.22%)
Sep 16, 2019 206.93 208.01 205.19 207.15 293,999 -1.34(-0.64%)
Sep 13, 2019 209.18 209.52 207.53 208.50 458,215 -0.42(-0.20%)
Sep 12, 2019 210.54 210.97 207.72 208.92 601,053 +0.47(+0.22%)
Sep 11, 2019 206.55 208.56 205.25 208.45 493,562 +3.08(+1.50%)
Sep 10, 2019 203.83 205.37 202.22 205.37 451,744 +0.92(+0.45%)
Sep 09, 2019 204.54 206.16 203.68 204.46 336,513 +0.74(+0.37%)
Sep 06, 2019 203.71 204.28 202.36 203.71 445,207 +0.54(+0.27%)
Sep 05, 2019 201.35 205.55 200.79 203.17 712,533 +6.06(+3.08%)
Sep 04, 2019 194.88 197.25 194.88 197.11 485,575 +5.16(+2.69%)
Sep 03, 2019 193.01 193.80 190.84 191.95 990,774 -3.21(-1.65%)
Aug 30, 2019 196.13 196.94 194.30 195.16 354,781 +0.92(+0.47%)
Aug 29, 2019 193.04 195.40 192.62 194.25 1,312,342 +4.56(+2.40%)
Aug 28, 2019 187.80 190.12 186.47 189.69 253,915 +1.19(+0.63%)
Aug 27, 2019 190.58 191.52 187.59 188.50 451,309 -0.71(-0.37%)
Aug 26, 2019 190.45 190.76 188.47 189.20 349,163 +1.59(+0.85%)
Aug 23, 2019 193.73 195.09 187.08 187.61 593,435 -8.66(-4.41%)
Aug 22, 2019 196.55 197.24 194.09 196.27 2,093,027 +0.13(+0.07%)
Aug 21, 2019 196.14 197.12 195.31 196.13 244,893 +1.59(+0.82%)
Aug 20, 2019 195.20 195.73 193.50 194.54 256,248 -0.72(-0.37%)
Aug 19, 2019 196.33 197.04 194.40 195.27 1,593,707 +3.53(+1.84%)
Aug 16, 2019 188.73 192.27 188.73 191.74 528,395 +4.98(+2.66%)
Aug 15, 2019 188.14 188.65 185.14 186.76 338,648 -0.34(-0.18%)
Aug 14, 2019 188.58 190.05 186.14 187.11 967,411 -5.94(-3.08%)
Aug 13, 2019 187.51 194.70 186.26 193.04 771,043 +5.54(+2.95%)
Aug 12, 2019 188.02 189.69 186.68 187.51 411,969 -2.49(-1.31%)
Aug 09, 2019 191.32 192.11 188.69 190.00 662,146 -3.37(-1.74%)
Aug 08, 2019 189.91 193.44 188.66 193.37 757,199 +5.21(+2.77%)
Aug 07, 2019 184.00 188.75 184.00 188.16 762,381 +1.18(+0.63%)
Aug 06, 2019 187.69 189.36 184.90 186.97 517,404 +2.36(+1.28%)
Aug 05, 2019 187.30 187.46 182.94 184.62 875,869 -8.33(-4.32%)
Aug 02, 2019 193.86 195.54 191.23 192.95 814,255 -2.89(-1.47%)
Aug 01, 2019 198.94 204.65 194.15 195.84 899,127 -3.95(-1.98%)
Jul 31, 2019 205.08 205.39 197.79 199.78 480,655 -6.85(-3.32%)
Jul 30, 2019 205.07 207.07 204.28 206.64 275,739 -0.47(-0.23%)
Jul 29, 2019 206.19 207.31 204.45 207.11 713,537 +0.56(+0.27%)
Jul 26, 2019 208.09 208.09 206.38 206.54 218,932 -0.06(-0.03%)
Jul 25, 2019 208.63 208.73 205.99 206.60 645,672 -3.53(-1.68%)
Jul 24, 2019 205.32 210.50 205.32 210.13 850,701 +6.21(+3.05%)
Jul 23, 2019 202.49 203.91 201.62 203.91 452,409 +2.58(+1.28%)
Jul 22, 2019 198.42 201.62 198.42 201.33 954,532 +3.78(+1.91%)
Jul 19, 2019 198.53 199.38 197.35 197.55 458,740 -0.56(-0.28%)
Jul 18, 2019 194.90 198.24 194.90 198.12 365,873 +3.16(+1.62%)
Jul 17, 2019 195.50 195.84 194.27 194.96 275,085 +0.58(+0.30%)
Jul 16, 2019 195.56 195.95 193.34 194.38 393,538 -2.09(-1.06%)
Jul 15, 2019 195.66 197.20 195.34 196.47 239,262 +1.71(+0.88%)
Jul 12, 2019 191.77 194.96 191.77 194.76 459,998 +3.48(+1.82%)
Jul 11, 2019 191.61 192.00 190.14 191.28 901,728 +0.53(+0.28%)
Jul 10, 2019 191.30 193.42 190.44 190.75 497,926 +1.52(+0.81%)
Jul 09, 2019 186.97 189.53 186.50 189.22 469,781 +1.17(+0.62%)
Jul 08, 2019 187.79 188.59 186.87 188.05 203,293 -1.47(-0.77%)
Jul 05, 2019 188.12 189.66 187.37 189.52 326,562 -1.09(-0.57%)
Jul 03, 2019 191.47 191.60 189.17 190.60 257,956 -0.88(-0.46%)
Jul 02, 2019 193.33 193.52 190.60 191.48 482,636 -2.31(-1.19%)
Jul 01, 2019 197.37 199.01 192.60 193.79 1,677,729 +4.65(+2.46%)
Jun 28, 2019 190.42 190.79 188.72 189.14 884,645 +0.24(+0.13%)
Jun 27, 2019 187.13 189.84 187.13 188.90 545,829 +2.71(+1.45%)
Jun 26, 2019 184.40 187.18 184.07 186.19 613,746 +5.82(+3.23%)
Jun 25, 2019 183.33 184.00 180.19 180.37 494,951 -2.53(-1.38%)
Jun 24, 2019 182.93 183.76 182.44 182.89 739,855 +0.19(+0.10%)
Jun 21, 2019 183.11 184.50 182.36 182.70 466,502 -1.05(-0.57%)
Jun 20, 2019 185.71 186.55 182.90 183.75 1,178,897 +1.53(+0.84%)
Jun 19, 2019 183.10 183.39 181.16 182.22 500,496 +0.36(+0.20%)
Jun 18, 2019 176.17 183.12 176.17 181.85 996,609 +7.54(+4.33%)
Jun 17, 2019 175.58 176.22 174.26 174.31 375,839 -1.30(-0.74%)
Jun 14, 2019 174.88 176.38 174.42 175.61 730,807 -4.54(-2.52%)
Jun 13, 2019 180.58 180.95 178.93 180.15 401,393 +0.86(+0.48%)
Jun 12, 2019 181.59 181.83 179.04 179.29 509,360 -4.26(-2.32%)
Jun 11, 2019 186.21 186.58 182.15 183.55 1,194,131 +0.73(+0.40%)
Jun 10, 2019 180.67 185.05 180.67 182.82 1,371,617 +4.35(+2.44%)
Jun 07, 2019 177.24 178.84 176.64 178.47 515,504 +1.99(+1.13%)
Jun 06, 2019 174.32 177.08 173.69 176.48 336,034 +2.41(+1.39%)
Jun 05, 2019 176.81 177.25 171.80 174.06 1,149,425 -1.26(-0.72%)
Jun 04, 2019 171.17 175.33 169.71 175.33 1,108,302 +7.35(+4.37%)
Jun 03, 2019 169.48 171.28 167.12 167.98 1,049,272 +0.40(+0.24%)
May 31, 2019 167.99 170.33 167.47 167.58 1,169,419 -2.54(-1.49%)
May 30, 2019 169.12 171.48 168.74 170.12 700,988 +1.42(+0.84%)
May 29, 2019 166.69 169.50 166.21 168.69 1,490,233 +0.61(+0.36%)
May 28, 2019 170.50 171.09 167.70 168.08 838,890 -1.45(-0.86%)
May 24, 2019 171.86 173.14 169.38 169.54 798,011 -1.49(-0.87%)
May 23, 2019 170.69 171.12 168.23 171.03 1,307,675 -2.71(-1.56%)
May 22, 2019 174.08 175.53 173.20 173.73 1,142,043 -3.75(-2.11%)
May 21, 2019 177.42 178.42 176.01 177.48 1,814,297 +3.56(+2.05%)
May 20, 2019 175.25 176.69 172.69 173.92 1,628,184 -7.22(-3.99%)
May 17, 2019 181.78 185.45 180.36 181.15 1,760,975 -3.60(-1.95%)
May 16, 2019 185.09 186.73 183.58 184.75 2,456,605 -2.96(-1.58%)
May 15, 2019 184.35 188.99 184.16 187.71 1,816,562 +1.43(+0.77%)
May 14, 2019 184.36 187.25 183.47 186.27 1,033,200 +4.20(+2.30%)
May 13, 2019 184.65 185.78 181.22 182.08 1,704,861 -8.93(-4.68%)
May 10, 2019 188.99 192.06 186.41 191.01 1,369,764 +0.28(+0.14%)
May 09, 2019 189.87 191.59 186.41 190.74 1,045,851 -2.13(-1.10%)
May 08, 2019 192.92 195.89 192.49 192.86 1,089,669 -1.66(-0.85%)
May 07, 2019 196.79 197.25 192.31 194.52 1,135,528 -4.91(-2.46%)
May 06, 2019 195.67 199.50 195.25 199.43 793,426 -3.30(-1.63%)
May 03, 2019 202.38 202.78 200.31 202.74 796,852 +1.58(+0.78%)
May 02, 2019 199.13 203.37 198.66 201.16 1,201,019 +1.92(+0.96%)
May 01, 2019 202.51 203.71 199.02 199.24 1,411,131 -1.61(-0.80%)
Apr 30, 2019 198.81 201.19 198.81 200.85 1,082,922 +1.58(+0.79%)
Apr 29, 2019 199.60 200.01 198.32 199.27 941,206 -0.24(-0.12%)
Apr 26, 2019 197.34 199.60 195.40 199.51 1,187,115 -1.66(-0.83%)
Apr 25, 2019 204.08 204.38 199.49 201.17 726,027 -3.60(-1.76%)
Apr 24, 2019 203.02 206.96 202.94 204.77 711,342 +1.88(+0.93%)
Apr 23, 2019 201.94 203.64 201.46 202.89 707,455 +2.07(+1.03%)
Apr 22, 2019 200.34 201.40 199.13 200.82 320,076 -0.15(-0.08%)
Apr 18, 2019 201.26 201.54 200.01 200.97 380,572 +0.03(+0.01%)
Apr 17, 2019 201.72 203.37 199.37 200.94 1,150,115 +3.28(+1.66%)
Apr 16, 2019 192.75 197.84 192.75 197.67 1,126,692 +6.13(+3.20%)
Apr 15, 2019 193.28 193.28 190.52 191.53 621,477 -1.43(-0.74%)
Apr 12, 2019 192.09 193.10 191.50 192.97 361,822 +2.64(+1.39%)
Apr 11, 2019 190.98 191.71 189.84 190.33 328,482 -0.16(-0.08%)
Apr 10, 2019 188.81 191.10 188.65 190.49 444,988 +1.46(+0.77%)
Apr 09, 2019 189.92 189.92 188.04 189.03 520,497 -1.98(-1.04%)
Apr 08, 2019 189.74 191.22 189.33 191.01 484,666 +0.45(+0.23%)
Apr 05, 2019 190.33 190.65 189.20 190.56 429,657 +1.37(+0.72%)
Apr 04, 2019 188.55 190.38 188.17 189.20 567,848 +0.41(+0.22%)
Apr 03, 2019 186.94 190.49 186.89 188.79 1,129,934 +4.08(+2.21%)
Apr 02, 2019 184.53 185.14 183.61 184.71 512,435 +0.28(+0.15%)
Apr 01, 2019 182.59 184.65 181.94 184.43 689,718 +4.49(+2.50%)
Mar 29, 2019 179.42 180.37 178.92 179.94 605,881 +2.63(+1.48%)
Mar 28, 2019 177.90 179.50 176.06 177.31 486,859 -0.29(-0.17%)
Mar 27, 2019 180.34 180.94 176.24 177.61 1,394,318 -2.53(-1.40%)
Mar 26, 2019 180.93 181.75 178.78 180.13 1,348,746 +1.71(+0.96%)
Mar 25, 2019 179.40 181.07 176.93 178.42 1,033,623 -2.26(-1.25%)
Mar 22, 2019 185.14 185.41 180.53 180.68 1,550,833 -5.24(-2.82%)
Mar 21, 2019 179.88 187.16 179.88 185.92 983,907 +6.21(+3.45%)
Mar 20, 2019 181.52 182.46 178.61 179.71 880,815 -1.70(-0.94%)
Mar 19, 2019 180.31 181.96 180.30 181.41 701,111 +2.32(+1.30%)
Mar 18, 2019 179.78 180.69 177.94 179.09 949,521 -0.28(-0.15%)
Mar 15, 2019 176.41 180.77 176.37 179.37 1,391,549 +5.06(+2.90%)
Mar 14, 2019 175.36 176.19 174.30 174.31 625,172 -0.96(-0.55%)
Mar 13, 2019 175.77 176.75 175.13 175.27 433,228 +0.70(+0.40%)
Mar 12, 2019 174.55 175.59 173.05 174.57 693,012 +0.65(+0.38%)
Mar 11, 2019 170.81 174.75 170.61 173.91 701,980 +3.96(+2.33%)
Mar 08, 2019 167.16 170.10 166.55 169.96 524,933 -0.15(-0.09%)
Mar 07, 2019 171.28 171.28 168.95 170.11 1,050,527 -1.86(-1.08%)
Mar 06, 2019 174.37 174.79 171.84 171.97 494,504 -2.89(-1.65%)
Mar 05, 2019 175.05 175.85 174.05 174.85 468,409 -0.67(-0.38%)
Mar 04, 2019 176.72 177.33 173.35 175.53 618,111 +0.02(+0.01%)
Mar 01, 2019 175.62 176.36 173.69 175.51 504,549 +1.54(+0.89%)
Feb 28, 2019 173.12 174.46 172.55 173.96 435,116 +0.10(+0.06%)
Feb 27, 2019 175.26 175.26 171.97 173.86 1,043,497 -2.11(-1.20%)
Feb 26, 2019 176.59 177.29 175.42 175.97 304,577 -1.11(-0.63%)
Feb 25, 2019 178.27 179.16 176.95 177.08 829,006 +1.45(+0.82%)
Feb 22, 2019 175.13 175.88 174.44 175.63 309,996 +1.86(+1.07%)
Feb 21, 2019 175.08 175.47 173.26 173.76 405,902 -1.30(-0.74%)
Feb 20, 2019 174.00 176.16 174.00 175.06 365,150 +1.48(+0.85%)
Feb 19, 2019 173.03 174.70 172.82 173.58 416,467 -0.24(-0.14%)
Feb 15, 2019 174.30 174.78 172.88 173.82 261,305 +0.89(+0.51%)
Feb 14, 2019 171.88 174.21 171.69 172.93 353,712 +0.46(+0.27%)
Feb 13, 2019 172.77 173.80 171.96 172.47 319,183 +0.55(+0.32%)
Feb 12, 2019 170.43 172.34 170.19 171.92 711,149 +3.56(+2.11%)
Feb 11, 2019 167.92 168.79 167.02 168.36 261,073 +0.82(+0.49%)
Feb 08, 2019 165.52 167.88 164.61 167.53 662,874 -0.29(-0.17%)
Feb 07, 2019 169.45 170.22 166.35 167.83 1,218,165 -3.72(-2.17%)
Feb 06, 2019 169.12 172.91 169.12 171.55 906,902 +4.50(+2.69%)
Feb 05, 2019 166.15 167.86 165.86 167.05 456,049 +0.76(+0.46%)
Feb 04, 2019 165.37 166.31 164.17 166.29 221,007 +0.83(+0.50%)
Feb 01, 2019 163.69 166.26 163.61 165.46 533,277 +1.96(+1.20%)
Jan 31, 2019 163.25 164.97 162.00 163.50 521,625 -0.08(-0.05%)
Jan 30, 2019 161.81 164.15 159.97 163.58 1,105,391 +4.61(+2.90%)
Jan 29, 2019 161.30 161.82 158.69 158.97 1,547,860 -2.33(-1.44%)
Jan 28, 2019 158.56 162.59 158.05 161.29 862,169 -3.25(-1.97%)
Jan 25, 2019 161.84 165.22 160.71 164.54 1,100,776 +3.34(+2.07%)
Jan 24, 2019 155.81 161.76 155.76 161.20 2,093,120 +8.85(+5.81%)
Jan 23, 2019 154.28 154.90 151.00 152.35 740,328 -1.08(-0.70%)
Jan 22, 2019 156.45 156.45 152.29 153.43 750,100 -4.54(-2.88%)
Jan 18, 2019 155.59 158.92 155.10 157.97 554,296 +4.00(+2.60%)
Jan 17, 2019 151.50 155.16 150.65 153.97 1,103,178 +1.41(+0.92%)
Jan 16, 2019 154.24 155.16 152.56 152.56 301,058 -1.41(-0.92%)
Jan 15, 2019 153.93 155.62 153.33 153.97 310,521 +0.45(+0.29%)
Jan 14, 2019 154.30 154.56 152.74 153.52 300,499 -2.54(-1.63%)
Jan 11, 2019 153.73 157.34 153.23 156.06 454,273 +1.66(+1.07%)
Jan 10, 2019 151.53 154.66 151.43 154.40 442,442 +1.35(+0.88%)
Jan 09, 2019 150.57 153.69 150.57 153.05 811,401 +3.84(+2.57%)
Jan 08, 2019 151.49 151.49 147.30 149.21 538,573 -0.65(-0.44%)
Jan 07, 2019 147.59 151.30 146.97 149.87 591,330 +2.72(+1.85%)
Jan 04, 2019 143.43 147.66 142.92 147.15 893,232 +6.35(+4.51%)
Jan 03, 2019 146.11 147.03 140.73 140.80 1,080,920 -8.72(-5.83%)
Jan 02, 2019 145.52 150.85 145.37 149.52 805,796 +0.96(+0.64%)
Dec 31, 2018 149.06 149.72 147.02 148.56 777,261 +1.03(+0.70%)
Dec 28, 2018 147.21 150.20 146.35 147.53 356,152 +1.05(+0.72%)
Dec 27, 2018 143.29 146.50 141.56 146.48 950,766 +0.96(+0.66%)
Dec 26, 2018 139.56 145.52 137.09 145.52 1,484,955 +8.24(+6.00%)
Dec 24, 2018 140.20 141.77 137.28 137.28 929,988 -4.15(-2.93%)
Dec 21, 2018 144.79 146.44 141.04 141.43 978,679 -2.44(-1.70%)
Dec 20, 2018 144.81 147.16 141.95 143.87 1,146,500 -1.00(-0.69%)
Dec 19, 2018 150.47 152.19 144.25 144.88 1,064,243 -6.44(-4.25%)
Dec 18, 2018 150.60 153.66 150.58 151.31 884,896 +1.97(+1.32%)
Dec 17, 2018 151.09 153.30 148.40 149.35 414,168 -1.96(-1.30%)
Dec 14, 2018 151.70 154.29 151.18 151.31 481,063 -2.17(-1.42%)
Dec 13, 2018 154.96 155.71 152.82 153.48 473,172 -0.32(-0.21%)
Dec 12, 2018 154.12 156.16 152.88 153.80 495,255 +2.15(+1.42%)
Dec 11, 2018 153.38 155.20 150.79 151.65 879,070 +0.96(+0.64%)
Dec 10, 2018 148.25 151.37 147.88 150.68 569,088 +1.91(+1.28%)
Dec 07, 2018 154.30 154.54 147.93 148.78 690,106 -5.76(-3.73%)
Dec 06, 2018 150.99 154.54 150.21 154.54 1,889,098 -0.79(-0.51%)
Dec 04, 2018 161.84 162.22 155.12 155.33 732,761 -7.80(-4.78%)
Dec 03, 2018 163.75 164.34 161.54 163.13 825,079 +4.17(+2.63%)
Nov 30, 2018 156.67 158.98 155.20 158.96 649,991 +2.18(+1.39%)
Nov 29, 2018 157.54 158.29 156.38 156.78 1,014,099 -1.15(-0.73%)
Nov 28, 2018 156.08 158.00 153.00 157.93 593,132 +3.61(+2.34%)
Nov 27, 2018 153.26 155.62 152.50 154.32 710,245 +0.23(+0.15%)
Nov 26, 2018 153.38 154.10 151.88 154.09 672,962 +2.74(+1.81%)
Nov 23, 2018 150.12 152.53 150.02 151.35 524,988 +0.09(+0.06%)
Nov 21, 2018 151.27 151.27 151.27 0 +0.62(+0.41%)
Nov 20, 2018 146.16 152.59 145.99 150.65 1,101,660 +0.19(+0.12%)
Nov 19, 2018 155.66 156.11 150.31 150.46 909,902 -5.98(-3.82%)
Nov 16, 2018 152.60 157.15 152.58 156.44 1,585,551 -1.91(-1.20%)
Nov 15, 2018 152.37 158.90 152.33 158.34 1,758,828 +5.18(+3.38%)
Nov 14, 2018 153.92 155.38 151.70 153.17 1,307,331 +0.67(+0.44%)
Nov 13, 2018 151.68 155.53 151.68 152.50 850,637 +2.07(+1.38%)
Nov 12, 2018 154.77 155.09 149.95 150.43 793,526 -7.03(-4.46%)
Nov 09, 2018 158.69 158.84 156.09 157.46 596,328 -3.06(-1.91%)
Nov 08, 2018 159.69 161.57 158.96 160.52 601,896 -0.44(-0.27%)
Nov 07, 2018 161.25 161.48 159.20 160.95 644,885 +1.81(+1.13%)
Nov 06, 2018 156.97 159.76 156.97 159.15 417,861 +1.83(+1.16%)
Nov 05, 2018 158.52 158.53 154.67 157.32 848,601 -1.44(-0.91%)
Nov 02, 2018 160.48 161.34 156.80 158.76 1,143,015 -2.43(-1.51%)
Nov 01, 2018 155.07 161.56 154.95 161.19 1,238,907 +7.23(+4.69%)
Oct 31, 2018 154.40 155.15 152.60 153.96 1,233,438 +1.93(+1.27%)
Oct 30, 2018 145.54 152.19 145.54 152.03 880,970 +6.06(+4.15%)
Oct 29, 2018 150.49 151.18 143.21 145.97 1,560,320 -1.54(-1.04%)
Oct 26, 2018 146.85 150.11 145.11 147.51 1,379,577 -2.61(-1.74%)
Oct 25, 2018 147.68 151.26 147.45 150.12 3,255,270 +3.28(+2.23%)
Oct 24, 2018 154.52 154.52 146.57 146.84 3,251,189 -10.31(-6.56%)
Oct 23, 2018 153.84 158.01 152.13 157.15 1,511,726 -0.82(-0.52%)
Oct 22, 2018 157.83 158.89 156.50 157.97 1,384,359 +0.96(+0.61%)
Oct 19, 2018 160.38 161.29 156.33 157.00 1,193,397 -2.39(-1.50%)
Oct 18, 2018 162.81 162.82 158.80 159.39 1,431,936 -4.09(-2.50%)
Oct 17, 2018 165.34 165.66 162.35 163.49 855,744 -0.65(-0.40%)
Oct 16, 2018 160.73 164.36 160.55 164.14 689,795 +5.18(+3.26%)
Oct 15, 2018 159.58 160.73 158.38 158.96 1,370,329 -1.31(-0.82%)
Oct 12, 2018 161.66 162.56 157.94 160.27 1,713,305 +2.86(+1.82%)
Oct 11, 2018 158.70 162.16 156.18 157.41 1,541,930 -1.59(-1.00%)
Oct 10, 2018 164.18 164.28 158.87 159.00 2,136,768 -7.34(-4.41%)
Oct 09, 2018 165.61 167.18 165.31 166.34 567,914 -0.19(-0.11%)
Oct 08, 2018 167.04 168.55 165.09 166.53 759,331 -1.88(-1.12%)
Oct 05, 2018 172.54 172.71 166.84 168.41 859,669 -4.08(-2.37%)
Oct 04, 2018 174.39 174.68 171.00 172.49 677,115 -3.11(-1.77%)
Oct 03, 2018 176.20 176.82 174.03 175.60 700,764 +0.16(+0.09%)
Oct 02, 2018 174.97 177.85 174.97 175.44 711,574 +0.00(+0.00%)
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.