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

226.40 +0.72 (+0.32%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 167.85 170.20 167.33 167.45 1,170,365 -2.53(-1.49%)
May 30, 2019 168.98 171.34 168.60 169.98 701,556 +1.42(+0.84%)
May 29, 2019 166.55 169.36 166.07 168.56 1,491,439 +0.61(+0.36%)
May 28, 2019 170.37 170.96 167.57 167.95 839,568 -1.45(-0.86%)
May 24, 2019 171.72 173.00 169.25 169.40 798,656 -1.49(-0.87%)
May 23, 2019 170.55 170.98 168.09 170.89 1,308,733 -2.70(-1.56%)
May 22, 2019 173.94 175.38 173.06 173.59 1,142,967 -3.75(-2.11%)
May 21, 2019 177.27 178.28 175.87 177.34 1,815,765 +3.56(+2.05%)
May 20, 2019 175.11 176.54 172.55 173.78 1,629,502 -7.22(-3.99%)
May 17, 2019 181.64 185.30 180.21 181.00 1,762,400 -3.59(-1.95%)
May 16, 2019 184.94 186.58 183.43 184.60 2,458,593 -2.96(-1.58%)
May 15, 2019 184.20 188.84 184.01 187.56 1,818,032 +1.43(+0.77%)
May 14, 2019 184.21 187.10 183.32 186.12 1,034,036 +4.19(+2.30%)
May 13, 2019 184.50 185.63 181.08 181.93 1,706,241 -8.93(-4.68%)
May 10, 2019 188.84 191.90 186.26 190.86 1,370,872 +0.28(+0.14%)
May 09, 2019 189.72 191.44 186.26 190.58 1,046,697 -2.12(-1.10%)
May 08, 2019 192.76 195.73 192.34 192.71 1,090,551 -1.66(-0.85%)
May 07, 2019 196.63 197.09 192.16 194.37 1,136,447 -4.90(-2.46%)
May 06, 2019 195.51 199.34 195.09 199.27 794,068 -3.30(-1.63%)
May 03, 2019 202.21 202.62 200.14 202.57 797,497 +1.57(+0.78%)
May 02, 2019 198.97 203.21 198.50 201.00 1,201,991 +1.92(+0.96%)
May 01, 2019 202.34 203.55 198.86 199.08 1,412,273 -1.60(-0.80%)
Apr 30, 2019 198.65 201.03 198.65 200.68 1,083,799 +1.57(+0.79%)
Apr 29, 2019 199.44 199.85 198.16 199.11 941,967 -0.24(-0.12%)
Apr 26, 2019 197.18 199.44 195.24 199.35 1,188,075 -1.66(-0.83%)
Apr 25, 2019 203.92 204.21 199.33 201.01 726,615 -3.59(-1.76%)
Apr 24, 2019 202.86 206.79 202.77 204.60 711,917 +1.88(+0.93%)
Apr 23, 2019 201.78 203.47 201.30 202.72 708,027 +2.07(+1.03%)
Apr 22, 2019 200.18 201.23 198.97 200.66 320,335 -0.15(-0.08%)
Apr 18, 2019 201.10 201.38 199.85 200.81 380,879 +0.03(+0.01%)
Apr 17, 2019 201.56 203.21 199.20 200.78 1,151,046 +3.27(+1.66%)
Apr 16, 2019 192.59 197.68 192.59 197.51 1,127,604 +6.13(+3.20%)
Apr 15, 2019 193.12 193.12 190.36 191.38 621,980 -1.43(-0.74%)
Apr 12, 2019 191.94 192.94 191.35 192.81 362,115 +2.64(+1.39%)
Apr 11, 2019 190.83 191.56 189.69 190.17 328,748 -0.16(-0.08%)
Apr 10, 2019 188.66 190.94 188.50 190.34 445,348 +1.46(+0.77%)
Apr 09, 2019 189.77 189.77 187.89 188.87 520,919 -1.98(-1.04%)
Apr 08, 2019 189.59 191.07 189.18 190.86 485,058 +0.45(+0.23%)
Apr 05, 2019 190.17 190.50 189.04 190.41 430,005 +1.37(+0.72%)
Apr 04, 2019 188.40 190.22 188.02 189.04 568,308 +0.41(+0.22%)
Apr 03, 2019 186.79 190.34 186.74 188.64 1,130,848 +4.08(+2.21%)
Apr 02, 2019 184.38 185.00 183.46 184.56 512,850 +0.28(+0.15%)
Apr 01, 2019 182.44 184.50 181.80 184.28 690,276 +4.49(+2.50%)
Mar 29, 2019 179.28 180.22 178.77 179.80 606,371 +2.63(+1.48%)
Mar 28, 2019 177.76 179.35 175.92 177.17 487,253 -0.29(-0.17%)
Mar 27, 2019 180.19 180.79 176.10 177.46 1,395,447 -2.52(-1.40%)
Mar 26, 2019 180.78 181.60 178.64 179.99 1,349,837 +1.71(+0.96%)
Mar 25, 2019 179.26 180.93 176.79 178.28 1,034,459 -2.26(-1.25%)
Mar 22, 2019 185.00 185.26 180.38 180.54 1,552,088 -5.24(-2.82%)
Mar 21, 2019 179.74 187.01 179.74 185.77 984,703 +6.20(+3.45%)
Mar 20, 2019 181.37 182.31 178.47 179.57 881,527 -1.70(-0.94%)
Mar 19, 2019 180.17 181.82 180.15 181.27 701,679 +2.32(+1.30%)
Mar 18, 2019 179.63 180.54 177.79 178.95 950,290 -0.27(-0.15%)
Mar 15, 2019 176.27 180.62 176.22 179.22 1,392,675 +5.05(+2.90%)
Mar 14, 2019 175.22 176.04 174.16 174.17 625,678 -0.96(-0.55%)
Mar 13, 2019 175.63 176.61 174.99 175.13 433,579 +0.70(+0.40%)
Mar 12, 2019 174.41 175.45 172.91 174.43 693,573 +0.65(+0.38%)
Mar 11, 2019 170.67 174.61 170.47 173.78 702,548 +3.96(+2.33%)
Mar 08, 2019 167.03 169.96 166.41 169.82 525,358 -0.15(-0.09%)
Mar 07, 2019 171.15 171.15 168.82 169.97 1,051,377 -1.85(-1.08%)
Mar 06, 2019 174.23 174.65 171.70 171.83 494,904 -2.89(-1.65%)
Mar 05, 2019 174.91 175.70 173.91 174.71 468,788 -0.67(-0.38%)
Mar 04, 2019 176.57 177.19 173.21 175.38 618,611 +0.02(+0.01%)
Mar 01, 2019 175.48 176.22 173.55 175.36 504,957 +1.54(+0.89%)
Feb 28, 2019 172.98 174.32 172.41 173.82 435,468 +0.10(+0.06%)
Feb 27, 2019 175.12 175.12 171.83 173.72 1,044,341 -2.11(-1.20%)
Feb 26, 2019 176.45 177.15 175.28 175.83 304,824 -1.11(-0.63%)
Feb 25, 2019 178.13 179.01 176.81 176.93 829,677 +1.45(+0.82%)
Feb 22, 2019 174.99 175.74 174.30 175.49 310,246 +1.86(+1.07%)
Feb 21, 2019 174.94 175.33 173.12 173.62 406,231 -1.30(-0.74%)
Feb 20, 2019 173.86 176.02 173.86 174.92 365,445 +1.48(+0.85%)
Feb 19, 2019 172.88 174.56 172.68 173.44 416,804 -0.24(-0.14%)
Feb 15, 2019 174.16 174.63 172.74 173.68 261,516 +0.89(+0.51%)
Feb 14, 2019 171.74 174.07 171.55 172.79 353,998 +0.46(+0.27%)
Feb 13, 2019 172.63 173.66 171.82 172.33 319,441 +0.55(+0.32%)
Feb 12, 2019 170.29 172.20 170.05 171.78 711,724 +3.56(+2.11%)
Feb 11, 2019 167.79 168.66 166.89 168.22 261,285 +0.82(+0.49%)
Feb 08, 2019 165.38 167.75 164.47 167.40 663,410 -0.29(-0.18%)
Feb 07, 2019 169.31 170.09 166.22 167.69 1,219,151 -3.72(-2.17%)
Feb 06, 2019 168.98 172.77 168.98 171.41 907,636 +4.49(+2.69%)
Feb 05, 2019 166.02 167.72 165.72 166.92 456,418 +0.76(+0.46%)
Feb 04, 2019 165.23 166.18 164.04 166.16 221,186 +0.83(+0.50%)
Feb 01, 2019 163.56 166.12 163.48 165.33 533,709 +1.96(+1.20%)
Jan 31, 2019 163.11 164.84 161.86 163.37 522,047 -0.08(-0.05%)
Jan 30, 2019 161.68 164.02 159.84 163.44 1,106,285 +4.61(+2.90%)
Jan 29, 2019 161.17 161.69 158.56 158.84 1,549,113 -2.33(-1.44%)
Jan 28, 2019 158.43 162.46 157.92 161.16 862,867 -3.25(-1.97%)
Jan 25, 2019 161.71 165.09 160.58 164.41 1,101,667 +3.34(+2.07%)
Jan 24, 2019 155.69 161.63 155.63 161.07 2,094,813 +8.84(+5.81%)
Jan 23, 2019 154.15 154.78 150.88 152.22 740,927 -1.08(-0.70%)
Jan 22, 2019 156.32 156.32 152.17 153.30 750,707 -4.54(-2.88%)
Jan 18, 2019 155.46 158.79 154.98 157.84 554,744 +4.00(+2.60%)
Jan 17, 2019 151.37 155.03 150.53 153.84 1,104,071 +1.41(+0.93%)
Jan 16, 2019 154.12 155.03 152.43 152.43 301,302 -1.41(-0.92%)
Jan 15, 2019 153.80 155.50 153.21 153.84 310,772 +0.45(+0.29%)
Jan 14, 2019 154.17 154.44 152.61 153.40 300,742 -2.54(-1.63%)
Jan 11, 2019 153.60 157.21 153.10 155.93 454,641 +1.66(+1.07%)
Jan 10, 2019 151.41 154.53 151.31 154.28 442,800 +1.35(+0.88%)
Jan 09, 2019 150.45 153.57 150.45 152.92 812,058 +3.83(+2.57%)
Jan 08, 2019 151.36 151.36 147.18 149.09 539,009 -0.65(-0.44%)
Jan 07, 2019 147.47 151.18 146.85 149.75 591,808 +2.72(+1.85%)
Jan 04, 2019 143.31 147.54 142.80 147.03 893,955 +6.35(+4.51%)
Jan 03, 2019 145.99 146.91 140.62 140.68 1,081,794 -8.71(-5.83%)
Jan 02, 2019 145.40 150.73 145.25 149.40 806,448 +0.96(+0.64%)
Dec 31, 2018 148.94 149.59 146.90 148.44 777,890 +1.03(+0.70%)
Dec 28, 2018 147.09 150.08 146.24 147.41 356,440 +1.05(+0.72%)
Dec 27, 2018 143.17 146.38 141.45 146.36 951,535 +0.96(+0.66%)
Dec 26, 2018 139.44 145.40 136.97 145.40 1,486,156 +8.23(+6.00%)
Dec 24, 2018 140.09 141.66 137.17 137.17 930,740 -4.14(-2.93%)
Dec 21, 2018 144.68 146.32 140.93 141.32 979,471 -2.44(-1.70%)
Dec 20, 2018 144.69 147.04 141.84 143.76 1,147,428 -1.00(-0.69%)
Dec 19, 2018 150.35 152.06 144.14 144.76 1,065,104 -6.43(-4.25%)
Dec 18, 2018 150.48 153.54 150.46 151.19 885,612 +1.97(+1.32%)
Dec 17, 2018 150.97 153.18 148.28 149.22 414,503 -1.96(-1.30%)
Dec 14, 2018 151.58 154.17 151.05 151.18 481,452 -2.17(-1.42%)
Dec 13, 2018 154.84 155.58 152.69 153.36 473,555 -0.32(-0.21%)
Dec 12, 2018 154.00 156.04 152.75 153.68 495,655 +2.15(+1.42%)
Dec 11, 2018 153.25 155.07 150.66 151.52 879,781 +0.96(+0.64%)
Dec 10, 2018 148.13 151.25 147.76 150.56 569,548 +1.91(+1.28%)
Dec 07, 2018 154.18 154.41 147.81 148.66 690,664 -5.76(-3.73%)
Dec 06, 2018 150.86 154.41 150.09 154.41 1,890,627 -0.79(-0.51%)
Dec 04, 2018 161.71 162.09 155.00 155.21 733,354 -7.80(-4.78%)
Dec 03, 2018 163.62 164.21 161.41 163.00 825,746 +4.17(+2.63%)
Nov 30, 2018 156.55 158.85 155.07 158.83 650,517 +2.18(+1.39%)
Nov 29, 2018 157.41 158.16 156.25 156.65 1,014,920 -1.15(-0.73%)
Nov 28, 2018 155.95 157.87 152.87 157.80 593,612 +3.61(+2.34%)
Nov 27, 2018 153.14 155.50 152.37 154.20 710,820 +0.23(+0.15%)
Nov 26, 2018 153.25 153.98 151.76 153.97 673,507 +2.74(+1.81%)
Nov 23, 2018 150.00 152.41 149.90 151.23 525,413 +0.09(+0.06%)
Nov 21, 2018 151.15 151.15 151.15 0 +0.62(+0.41%)
Nov 20, 2018 146.04 152.47 145.87 150.52 1,102,552 +0.19(+0.13%)
Nov 19, 2018 155.54 155.99 150.18 150.34 910,638 -5.98(-3.82%)
Nov 16, 2018 152.48 157.02 152.46 156.31 1,586,834 -1.91(-1.20%)
Nov 15, 2018 152.24 158.77 152.20 158.22 1,760,251 +5.17(+3.38%)
Nov 14, 2018 153.80 155.25 151.58 153.04 1,308,389 +0.67(+0.44%)
Nov 13, 2018 151.55 155.40 151.55 152.37 851,325 +2.07(+1.38%)
Nov 12, 2018 154.65 154.96 149.82 150.31 794,168 -7.02(-4.46%)
Nov 09, 2018 158.57 158.71 155.96 157.33 596,810 -3.06(-1.91%)
Nov 08, 2018 159.56 161.44 158.83 160.39 602,383 -0.43(-0.27%)
Nov 07, 2018 161.12 161.35 159.07 160.82 645,407 +1.80(+1.13%)
Nov 06, 2018 156.85 159.63 156.85 159.02 418,199 +1.83(+1.17%)
Nov 05, 2018 158.39 158.41 154.54 157.19 849,287 -1.45(-0.91%)
Nov 02, 2018 160.35 161.21 156.67 158.63 1,143,940 -2.43(-1.51%)
Nov 01, 2018 154.94 161.43 154.83 161.06 1,239,909 +7.22(+4.69%)
Oct 31, 2018 154.27 155.03 152.48 153.84 1,234,436 +1.93(+1.27%)
Oct 30, 2018 145.43 152.06 145.43 151.91 881,683 +6.06(+4.15%)
Oct 29, 2018 150.37 151.06 143.09 145.85 1,561,582 -1.54(-1.04%)
Oct 26, 2018 146.73 149.99 144.99 147.39 1,380,694 -2.61(-1.74%)
Oct 25, 2018 147.56 151.14 147.33 150.00 3,257,904 +3.28(+2.23%)
Oct 24, 2018 154.39 154.39 146.46 146.72 3,253,820 -10.30(-6.56%)
Oct 23, 2018 153.71 157.89 152.01 157.02 1,512,950 -0.82(-0.52%)
Oct 22, 2018 157.70 158.76 156.38 157.84 1,385,479 +0.96(+0.61%)
Oct 19, 2018 160.25 161.16 156.21 156.88 1,194,362 -2.39(-1.50%)
Oct 18, 2018 162.68 162.69 158.67 159.26 1,433,095 -4.09(-2.50%)
Oct 17, 2018 165.20 165.52 162.22 163.35 856,437 -0.65(-0.40%)
Oct 16, 2018 160.60 164.23 160.42 164.00 690,353 +5.17(+3.26%)
Oct 15, 2018 159.45 160.60 158.25 158.83 1,371,437 -1.31(-0.82%)
Oct 12, 2018 161.53 162.43 157.81 160.14 1,714,691 +2.86(+1.82%)
Oct 11, 2018 158.58 162.03 156.06 157.28 1,543,178 -1.59(-1.00%)
Oct 10, 2018 164.04 164.15 158.74 158.87 2,138,497 -7.34(-4.41%)
Oct 09, 2018 165.48 167.04 165.18 166.20 568,373 -0.19(-0.11%)
Oct 08, 2018 166.90 168.41 164.96 166.39 759,946 -1.88(-1.12%)
Oct 05, 2018 172.40 172.57 166.70 168.27 860,364 -4.08(-2.37%)
Oct 04, 2018 174.25 174.54 170.86 172.35 677,662 -3.11(-1.77%)
Oct 03, 2018 176.06 176.68 173.89 175.46 701,331 +0.16(+0.09%)
Oct 02, 2018 174.83 177.71 174.83 175.29 712,150 +0.00(+0.00%)
Oct 01, 2018 175.59 176.73 174.88 175.29 361,982 +0.60(+0.35%)
Sep 28, 2018 173.40 175.30 172.87 174.69 839,073 +1.10(+0.63%)
Sep 27, 2018 173.50 174.28 172.99 173.59 372,759 +0.65(+0.38%)
Sep 26, 2018 173.94 174.98 172.75 172.94 370,619 -1.81(-1.03%)
Sep 25, 2018 177.15 177.15 174.28 174.75 521,495 -2.83(-1.59%)
Sep 24, 2018 175.54 177.66 175.17 177.58 295,560 +0.61(+0.34%)
Sep 21, 2018 177.62 178.28 176.51 176.97 605,614 -0.48(-0.27%)
Sep 20, 2018 176.71 178.12 176.45 177.45 512,794 +2.12(+1.21%)
Sep 19, 2018 175.12 176.16 174.59 175.32 391,905 +0.27(+0.16%)
Sep 18, 2018 174.26 176.11 174.26 175.05 465,553 +1.49(+0.86%)
Sep 17, 2018 175.36 175.82 173.34 173.56 541,803 -2.45(-1.39%)
Sep 14, 2018 175.06 176.71 174.55 176.01 701,904 +1.95(+1.12%)
Sep 13, 2018 173.99 176.24 173.43 174.06 765,923 +1.96(+1.14%)
Sep 12, 2018 171.86 172.17 168.33 172.09 748,804 -2.01(-1.16%)
Sep 11, 2018 175.10 175.33 173.17 174.10 615,449 -1.70(-0.97%)
Sep 10, 2018 175.20 175.85 174.17 175.80 337,326 +1.84(+1.06%)
Sep 07, 2018 174.36 176.49 173.55 173.96 2,979,448 -0.72(-0.41%)
Sep 06, 2018 178.76 178.91 174.50 174.69 529,902 -4.75(-2.65%)
Sep 05, 2018 180.15 180.63 177.93 179.44 560,411 -0.87(-0.48%)
Sep 04, 2018 178.23 180.39 177.84 180.31 457,397 +1.44(+0.80%)
Aug 31, 2018 178.88 178.88 178.88 0 +0.97(+0.54%)
Aug 30, 2018 179.10 179.78 177.66 177.91 642,433 -1.61(-0.90%)
Aug 29, 2018 179.05 180.07 178.42 179.52 1,518,154 +0.47(+0.26%)
Aug 28, 2018 179.31 179.82 177.32 179.05 573,211 +0.69(+0.38%)
Aug 27, 2018 177.00 179.69 176.61 178.36 6,339,106 +2.79(+1.59%)
Aug 24, 2018 173.83 175.66 173.80 175.57 597,953 +2.51(+1.45%)
Aug 23, 2018 172.78 174.34 172.78 173.06 655,254 +0.20(+0.11%)
Aug 22, 2018 171.70 173.09 170.64 172.86 510,815 +0.81(+0.47%)
Aug 21, 2018 169.30 172.50 169.26 172.05 904,263 +3.29(+1.95%)
Aug 20, 2018 169.15 169.76 166.87 168.76 339,462 -0.15(-0.09%)
Aug 17, 2018 168.67 169.37 166.40 168.91 778,616 -1.27(-0.75%)
Aug 16, 2018 171.53 171.76 169.72 170.18 503,531 -0.22(-0.13%)
Aug 15, 2018 171.31 172.03 168.64 170.40 1,088,091 -2.40(-1.39%)
Aug 14, 2018 174.16 174.43 172.65 172.79 570,872 -0.35(-0.20%)
Aug 13, 2018 173.20 174.65 172.94 173.14 598,478 +0.25(+0.15%)
Aug 10, 2018 173.61 174.37 172.07 172.89 1,152,178 -4.40(-2.48%)
Aug 09, 2018 178.26 178.51 177.25 177.29 786,924 -1.77(-0.99%)
Aug 08, 2018 178.67 179.42 177.97 179.06 396,032 +0.41(+0.23%)
Aug 07, 2018 178.09 178.75 177.40 178.64 3,504,032 +1.41(+0.80%)
Aug 06, 2018 175.83 177.26 174.88 177.23 275,996 +1.06(+0.60%)
Aug 03, 2018 175.92 176.33 175.09 176.17 476,767 +0.37(+0.21%)
Aug 02, 2018 172.52 176.03 171.90 175.80 799,207 +1.71(+0.98%)
Aug 01, 2018 174.51 175.92 173.34 174.09 1,322,051 -0.25(-0.15%)
Jul 31, 2018 174.36 176.78 174.04 174.35 805,442 +1.15(+0.66%)
Jul 30, 2018 174.84 175.31 172.34 173.20 886,693 -1.71(-0.98%)
Jul 27, 2018 175.81 177.39 173.62 174.91 1,841,740 -0.78(-0.44%)
Jul 26, 2018 175.80 172.33 175.69 2,587,703 +3.36(+1.95%)
Jul 25, 2018 171.60 172.48 169.40 172.33 5,763,376 +0.65(+0.38%)
Jul 24, 2018 174.65 175.49 171.43 171.68 668,127 -1.89(-1.09%)
Jul 23, 2018 172.44 173.86 170.20 173.57 355,119 +0.24(+0.14%)
Jul 20, 2018 174.30 172.45 173.33 309,236 -0.82(-0.47%)
Jul 19, 2018 174.20 174.85 173.02 174.15 309,031 -0.38(-0.22%)
Jul 18, 2018 173.98 174.84 173.41 174.53 327,498 +1.33(+0.77%)
Jul 17, 2018 169.60 173.26 169.33 173.20 1,468,446 +2.45(+1.44%)
Jul 16, 2018 171.23 171.89 170.61 170.75 217,298 -0.23(-0.14%)
Jul 13, 2018 172.09 172.09 170.73 170.98 284,839 -0.62(-0.36%)
Jul 12, 2018 170.01 171.84 169.00 171.60 804,275 +1.15(+0.67%)
Jul 11, 2018 172.13 173.15 170.31 170.46 708,818 -4.49(-2.57%)
Jul 10, 2018 173.44 175.31 173.18 174.95 497,814 +1.83(+1.06%)
Jul 09, 2018 173.75 173.79 171.09 173.12 482,367 +1.10(+0.64%)
Jul 06, 2018 169.92 172.30 169.01 172.01 802,906 +2.09(+1.23%)
Jul 05, 2018 166.98 169.96 166.98 169.93 474,936 +4.43(+2.67%)
Jul 03, 2018 165.50 165.50 165.50 0 -3.07(-1.82%)
Jul 02, 2018 166.07 168.61 164.80 168.57 743,860 +1.05(+0.63%)
Jun 29, 2018 168.71 169.56 167.52 167.52 453,291 +0.35(+0.21%)
Jun 28, 2018 165.42 167.55 165.20 167.18 1,442,650 +1.26(+0.76%)
Jun 27, 2018 170.88 171.27 165.83 165.92 838,363 -4.06(-2.39%)
Jun 26, 2018 169.93 170.82 169.13 169.98 3,902,671 +0.60(+0.36%)
Jun 25, 2018 172.63 172.63 167.20 169.37 1,936,404 -5.13(-2.94%)
Jun 22, 2018 176.75 176.87 174.17 174.51 397,277 -1.39(-0.79%)
Jun 21, 2018 179.31 179.39 175.64 175.90 443,388 -2.21(-1.24%)
Jun 20, 2018 178.27 179.02 177.30 178.11 714,486 +0.85(+0.48%)
Jun 19, 2018 176.55 177.39 174.56 177.26 936,272 -1.97(-1.10%)
Jun 18, 2018 179.82 179.82 177.57 179.23 596,385 -1.74(-0.96%)
Jun 15, 2018 181.19 181.13 180.97 399,546 -0.16(-0.09%)
Jun 14, 2018 181.09 182.00 180.04 181.13 582,081 +1.08(+0.60%)
Jun 13, 2018 180.44 181.96 179.85 180.05 3,258,789 -0.27(-0.15%)
Jun 12, 2018 179.85 180.44 178.71 180.32 331,835 +0.93(+0.52%)
Jun 11, 2018 179.47 180.31 178.81 179.40 454,876 -0.35(-0.19%)
Jun 08, 2018 179.29 180.09 178.30 179.74 864,635 -1.62(-0.89%)
Jun 07, 2018 183.17 183.38 180.06 181.36 741,660 -1.63(-0.89%)
Jun 06, 2018 182.99 181.08 182.99 451,227 +1.15(+0.63%)
Jun 05, 2018 181.46 182.33 180.77 181.84 228,294 +0.86(+0.48%)
Jun 04, 2018 180.03 181.19 179.35 180.98 416,743 +1.42(+0.79%)
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.