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

446.80 USD -1.40 (-0.31%)
Official Closing Price Updated: 7:57 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 185.51 188.09 185.17 185.50 757,013 +1.22(+0.66%)
Jul 30, 2018 186.02 186.53 183.37 184.28 833,378 -1.82(-0.98%)
Jul 27, 2018 187.06 188.74 184.73 186.10 1,731,000 -0.83(-0.44%)
Jul 26, 2018 187.05 183.35 186.93 2,432,110 +3.58(+1.95%)
Jul 25, 2018 182.58 183.51 180.24 183.35 5,416,836 +0.69(+0.38%)
Jul 24, 2018 185.82 186.72 182.40 182.66 627,954 -2.01(-1.09%)
Jul 23, 2018 183.47 184.98 181.09 184.67 333,767 +0.25(+0.14%)
Jul 20, 2018 185.45 183.48 184.42 290,643 -0.87(-0.47%)
Jul 19, 2018 185.34 186.04 184.09 185.29 290,450 -0.41(-0.22%)
Jul 18, 2018 185.11 186.02 184.50 185.70 307,807 +1.42(+0.77%)
Jul 17, 2018 180.45 184.34 180.16 184.28 1,380,152 +2.61(+1.44%)
Jul 16, 2018 182.18 182.89 181.52 181.67 204,233 -0.25(-0.14%)
Jul 13, 2018 183.10 183.10 181.65 181.92 267,713 -0.66(-0.36%)
Jul 12, 2018 180.89 182.83 179.82 182.58 755,916 +1.22(+0.67%)
Jul 11, 2018 183.14 184.23 181.21 181.36 666,199 -4.78(-2.57%)
Jul 10, 2018 184.53 186.53 184.25 186.14 467,882 +1.95(+1.06%)
Jul 09, 2018 184.86 184.91 182.04 184.19 453,364 +1.17(+0.64%)
Jul 06, 2018 180.79 183.32 179.82 183.02 754,629 +2.22(+1.23%)
Jul 05, 2018 177.66 180.83 177.66 180.80 446,380 +4.71(+2.67%)
Jul 03, 2018 176.09 176.09 176.09 0 -3.27(-1.82%)
Jul 02, 2018 176.70 179.40 175.34 179.36 699,134 +1.12(+0.63%)
Jun 29, 2018 179.50 180.41 178.24 178.24 426,036 +0.37(+0.21%)
Jun 28, 2018 176.00 178.27 175.77 177.87 1,355,907 +1.34(+0.76%)
Jun 27, 2018 181.81 182.23 176.44 176.53 787,954 -4.32(-2.39%)
Jun 26, 2018 180.80 181.75 179.95 180.85 3,668,012 +0.02(+0.01%)
Jun 25, 2018 184.31 184.31 178.51 180.83 1,813,729 -5.48(-2.94%)
Jun 22, 2018 188.71 188.83 185.95 186.31 372,109 -1.49(-0.79%)
Jun 21, 2018 191.44 191.52 187.52 187.80 415,299 -2.36(-1.24%)
Jun 20, 2018 190.33 191.13 189.29 190.16 669,222 +0.91(+0.48%)
Jun 19, 2018 188.49 189.39 186.37 189.25 876,958 -2.10(-1.10%)
Jun 18, 2018 191.98 191.98 189.58 191.35 558,603 -1.86(-0.96%)
Jun 15, 2018 193.44 193.38 193.21 374,234 -0.17(-0.09%)
Jun 14, 2018 193.34 194.31 192.22 193.38 545,205 +1.15(+0.60%)
Jun 13, 2018 192.64 194.27 192.02 192.23 3,052,338 -0.29(-0.15%)
Jun 12, 2018 192.02 192.65 190.80 192.52 310,813 +0.99(+0.52%)
Jun 11, 2018 191.61 192.50 190.90 191.53 426,059 -0.37(-0.19%)
Jun 08, 2018 191.42 192.27 190.36 191.90 809,859 -1.73(-0.89%)
Jun 07, 2018 195.56 195.78 192.24 193.63 694,675 -1.74(-0.89%)
Jun 06, 2018 195.37 193.33 195.37 422,641 +1.23(+0.63%)
Jun 05, 2018 193.73 194.66 193.00 194.14 213,832 +0.92(+0.48%)
Jun 04, 2018 192.21 193.44 191.48 193.22 390,342 +1.52(+0.79%)
Jun 01, 2018 189.11 191.70 188.44 191.70 353,458 +4.27(+2.28%)
May 31, 2018 188.49 189.35 187.13 187.43 535,490 -1.37(-0.73%)
May 30, 2018 188.60 190.21 187.87 188.80 714,464 +1.22(+0.65%)
May 29, 2018 187.92 189.16 186.28 187.58 512,823 -1.14(-0.60%)
May 25, 2018 188.72 188.72 188.72 0 +1.51(+0.81%)
May 24, 2018 186.59 187.61 184.89 187.21 378,723 +0.75(+0.40%)
May 23, 2018 184.02 186.52 183.25 186.46 346,396 +1.00(+0.54%)
May 22, 2018 186.00 186.87 184.83 185.46 498,851 +1.03(+0.56%)
May 21, 2018 185.29 186.25 182.81 184.43 491,470 +1.83(+1.00%)
May 18, 2018 183.60 183.86 181.95 182.60 690,850 -2.65(-1.43%)
May 17, 2018 185.36 186.76 183.86 185.25 433,752 -0.54(-0.29%)
May 16, 2018 184.88 186.19 183.32 185.79 407,112 +2.36(+1.29%)
May 15, 2018 184.22 184.74 182.11 183.43 421,321 -2.01(-1.08%)
May 14, 2018 185.49 187.67 185.11 185.44 551,267 +2.24(+1.22%)
May 11, 2018 183.50 184.91 182.87 183.20 619,278 -1.35(-0.73%)
May 10, 2018 182.27 184.63 182.16 184.55 414,401 +3.30(+1.82%)
May 09, 2018 179.19 181.38 178.79 181.25 348,007 +2.72(+1.52%)
May 08, 2018 177.37 178.78 176.68 178.53 402,113 +1.05(+0.59%)
May 07, 2018 177.22 178.31 176.58 177.48 394,973 +1.70(+0.97%)
May 04, 2018 170.82 176.09 170.04 175.78 659,326 +4.03(+2.35%)
May 03, 2018 169.39 172.50 168.10 171.75 798,953 +1.02(+0.60%)
May 02, 2018 171.66 172.20 170.01 170.73 514,433 -0.76(-0.44%)
May 01, 2018 168.30 171.68 168.10 171.49 1,042,798 +2.77(+1.64%)
Apr 30, 2018 170.30 171.59 167.99 168.72 600,846 -1.87(-1.10%)
Apr 27, 2018 173.97 174.15 169.74 170.59 1,102,989 -1.20(-0.70%)
Apr 26, 2018 171.01 171.96 169.98 171.79 1,536,643 +3.44(+2.04%)
Apr 25, 2018 169.31 169.56 165.69 168.35 1,477,975 -0.21(-0.12%)
Apr 24, 2018 171.41 172.98 167.07 168.56 1,160,312 -1.37(-0.81%)
Apr 23, 2018 172.87 173.26 169.50 169.93 682,481 -2.29(-1.33%)
Apr 20, 2018 174.24 175.13 171.46 172.22 1,184,026 -2.06(-1.18%)
Apr 19, 2018 178.66 178.86 173.67 174.28 1,844,418 -7.88(-4.33%)
Apr 18, 2018 182.79 183.20 180.54 182.16 484,687 -1.81(-0.98%)
Apr 17, 2018 181.98 184.40 181.61 183.97 365,948 +3.42(+1.89%)
Apr 16, 2018 181.30 181.52 179.05 180.55 283,144 +0.32(+0.18%)
Apr 13, 2018 183.69 184.01 179.58 180.23 429,839 -1.34(-0.74%)
Apr 12, 2018 179.63 182.06 179.47 181.57 637,139 +3.36(+1.89%)
Apr 11, 2018 177.15 179.78 176.83 178.21 408,847 +0.07(+0.04%)
Apr 10, 2018 176.58 179.18 175.46 178.14 660,909 +5.52(+3.20%)
Apr 09, 2018 173.56 177.61 172.52 172.62 370,997 +1.08(+0.63%)
Apr 06, 2018 171.54 393,278 -5.35(-3.02%)
Apr 05, 2018 179.84 180.07 175.74 176.89 574,997 -1.83(-1.02%)
Apr 04, 2018 171.37 179.19 171.32 178.72 674,886 +2.27(+1.29%)
Apr 03, 2018 175.33 176.93 173.43 176.45 556,960 +3.28(+1.89%)
Apr 02, 2018 178.48 179.80 171.46 173.17 793,166 -6.88(-3.82%)
Mar 29, 2018 180.05 180.05 180.05 0 +3.82(+2.17%)
Mar 28, 2018 178.89 180.53 175.45 176.23 993,601 -3.90(-2.17%)
Mar 27, 2018 188.45 188.98 178.60 180.13 1,073,925 -6.88(-3.68%)
Mar 26, 2018 183.73 187.06 181.39 187.01 799,925 +7.49(+4.17%)
Mar 23, 2018 185.37 185.71 179.45 179.52 1,282,505 -6.18(-3.33%)
Mar 22, 2018 187.78 189.73 185.54 185.70 584,163 -5.40(-2.83%)
Mar 21, 2018 190.52 193.56 190.28 191.10 460,130 +0.36(+0.19%)
Mar 20, 2018 189.75 191.36 189.50 190.74 253,635 +1.39(+0.73%)
Mar 19, 2018 191.29 192.19 186.67 189.35 927,269 -3.68(-1.91%)
Mar 16, 2018 193.38 194.18 192.82 193.03 345,028 -0.08(-0.04%)
Mar 15, 2018 193.77 194.37 192.11 193.11 357,708 -0.15(-0.08%)
Mar 14, 2018 194.35 194.35 191.50 193.26 546,954 -0.02(-0.01%)
Mar 13, 2018 197.52 198.84 192.44 193.28 1,409,951 -3.03(-1.54%)
Mar 12, 2018 195.68 197.31 195.06 196.31 620,053 +2.06(+1.06%)
Mar 09, 2018 191.83 194.33 191.38 194.25 528,795 +3.95(+2.08%)
Mar 08, 2018 191.25 191.36 189.25 190.30 382,304 +0.17(+0.09%)
Mar 07, 2018 190.37 190.13 389,129 +0.61(+0.32%)
Mar 06, 2018 188.49 190.04 187.50 189.52 592,963 +2.81(+1.51%)
Mar 05, 2018 184.06 187.61 183.23 186.71 416,998 +1.66(+0.90%)
Mar 02, 2018 179.90 185.39 179.48 185.05 464,249 +3.09(+1.70%)
Mar 01, 2018 185.53 185.65 179.84 181.96 950,151 -2.92(-1.58%)
Feb 28, 2018 187.85 188.22 184.70 184.88 422,231 -1.66(-0.89%)
Feb 27, 2018 187.24 189.72 186.54 186.54 456,417 -0.62(-0.33%)
Feb 26, 2018 184.30 187.20 184.28 187.16 363,462 +3.95(+2.16%)
Feb 23, 2018 181.28 183.21 180.70 183.21 474,891 +3.84(+2.14%)
Feb 22, 2018 180.81 181.24 178.78 179.37 486,873 -0.40(-0.22%)
Feb 21, 2018 182.86 183.00 179.65 179.77 478,470 -2.09(-1.15%)
Feb 20, 2018 178.14 183.16 177.96 181.86 835,916 +3.16(+1.77%)
Feb 16, 2018 178.70 178.70 178.70 0 -0.64(-0.36%)
Feb 15, 2018 178.90 179.36 175.89 179.34 577,528 +2.11(+1.19%)
Feb 14, 2018 171.82 177.50 171.48 177.23 399,731 +4.06(+2.34%)
Feb 13, 2018 173.53 171.71 173.17 493,931 -0.20(-0.12%)
Feb 12, 2018 172.36 174.50 170.76 173.37 985,372 +3.27(+1.92%)
Feb 09, 2018 169.10 171.30 163.18 170.10 1,982,591 +4.76(+2.88%)
Feb 08, 2018 173.40 173.88 165.20 165.34 1,387,632 -7.25(-4.20%)
Feb 07, 2018 175.22 176.79 172.56 172.59 1,087,451 -3.78(-2.14%)
Feb 06, 2018 167.60 176.58 167.21 176.37 1,347,041 +3.40(+1.97%)
Feb 05, 2018 175.97 179.92 169.71 172.97 1,305,291 -5.65(-3.16%)
Feb 02, 2018 182.05 182.19 178.53 178.62 1,080,917 -4.94(-2.69%)
Feb 01, 2018 183.00 186.27 182.72 183.56 418,460 -0.91(-0.49%)
Jan 31, 2018 185.13 185.79 183.45 184.47 387,897 +1.49(+0.81%)
Jan 30, 2018 184.00 184.36 182.74 182.98 649,822 -3.71(-1.99%)
Jan 29, 2018 186.28 188.00 184.48 186.69 542,067 -0.27(-0.14%)
Jan 26, 2018 183.62 186.99 183.53 186.96 555,998 +5.79(+3.20%)
Jan 25, 2018 186.38 186.85 181.17 181.17 751,553 -3.20(-1.74%)
Jan 24, 2018 186.74 187.38 183.06 184.37 1,002,292 -4.32(-2.29%)
Jan 23, 2018 188.08 188.71 187.39 188.69 488,496 +1.50(+0.80%)
Jan 22, 2018 186.16 187.24 185.27 187.19 415,934 +1.38(+0.74%)
Jan 19, 2018 186.46 186.75 184.71 185.81 396,228 +0.19(+0.10%)
Jan 18, 2018 184.73 186.53 184.51 185.62 1,054,570 +0.83(+0.45%)
Jan 17, 2018 181.26 185.04 181.07 184.79 379,047 +5.21(+2.90%)
Jan 16, 2018 180.51 181.69 178.53 179.58 487,802 +0.59(+0.33%)
Jan 12, 2018 178.99 178.99 178.99 0 +0.96(+0.54%)
Jan 11, 2018 177.54 178.12 176.81 178.03 346,718 +1.06(+0.60%)
Jan 10, 2018 176.97 676,821 -2.15(-1.20%)
Jan 09, 2018 181.38 181.38 178.92 179.12 488,172 -1.78(-0.98%)
Jan 08, 2018 179.61 181.46 179.05 180.90 540,919 +1.41(+0.79%)
Jan 05, 2018 179.27 180.23 178.23 179.49 390,220 +1.02(+0.57%)
Jan 04, 2018 178.78 179.07 177.04 178.47 444,985 +1.00(+0.56%)
Jan 03, 2018 175.37 177.52 174.97 177.47 442,361 +3.05(+1.75%)
Jan 02, 2018 170.73 174.49 170.52 174.42 953,387 +4.61(+2.71%)
Dec 29, 2017 169.81 169.81 169.81 0 -1.76(-1.03%)
Dec 28, 2017 171.63 172.00 171.27 171.57 262,989 +0.48(+0.28%)
Dec 27, 2017 170.55 171.96 170.33 171.09 264,812 +0.55(+0.32%)
Dec 26, 2017 170.09 170.70 169.11 170.54 226,677 -1.72(-1.00%)
Dec 22, 2017 171.76 172.35 171.10 172.26 292,640 -0.10(-0.06%)
Dec 21, 2017 174.77 174.77 172.12 172.36 583,664 -1.84(-1.06%)
Dec 20, 2017 174.76 174.97 172.71 174.20 447,374 +1.26(+0.73%)
Dec 19, 2017 173.10 173.58 172.06 172.94 759,549 -0.50(-0.29%)
Dec 18, 2017 171.88 173.53 171.00 173.44 1,162,954 +3.64(+2.14%)
Dec 15, 2017 168.05 170.24 167.13 169.80 1,127,531 +2.62(+1.57%)
Dec 14, 2017 167.46 168.29 166.77 167.18 296,378 -0.17(-0.10%)
Dec 13, 2017 167.96 168.83 167.25 167.35 326,749 -0.03(-0.02%)
Dec 12, 2017 168.67 168.67 167.17 167.38 435,897 -1.65(-0.98%)
Dec 11, 2017 168.29 169.47 167.82 169.03 1,749,421 +1.01(+0.60%)
Dec 08, 2017 170.82 170.90 167.87 168.02 655,313 -0.87(-0.52%)
Dec 07, 2017 168.49 169.41 167.80 168.89 972,545 +1.63(+0.97%)
Dec 06, 2017 165.08 167.56 164.38 167.26 723,524 +0.54(+0.32%)
Dec 05, 2017 165.75 169.76 164.54 166.72 1,780,097 +0.13(+0.08%)
Dec 04, 2017 172.72 172.93 165.55 166.59 1,628,464 -4.10(-2.40%)
Dec 01, 2017 170.93 171.71 169.06 170.69 1,625,852 -1.87(-1.08%)
Nov 30, 2017 173.53 174.30 171.49 172.56 1,431,096 +0.92(+0.54%)
Nov 29, 2017 179.35 179.40 169.90 171.64 1,858,898 -7.91(-4.41%)
Nov 28, 2017 180.18 180.18 178.45 179.55 657,105 +0.08(+0.04%)
Nov 27, 2017 180.65 180.65 179.17 179.47 564,265 -2.28(-1.25%)
Nov 24, 2017 180.90 181.87 180.65 181.75 185,681 +1.62(+0.90%)
Nov 22, 2017 181.87 181.88 179.86 180.13 401,396 -1.10(-0.61%)
Nov 21, 2017 180.36 181.46 180.01 181.23 1,201,011 +2.05(+1.14%)
Nov 20, 2017 178.07 179.47 177.61 179.18 597,554 +2.11(+1.19%)
Nov 17, 2017 178.90 178.92 176.77 177.07 629,162 -0.78(-0.44%)
Nov 16, 2017 175.97 178.58 175.97 177.85 364,896 +2.61(+1.49%)
Nov 15, 2017 175.58 175.98 173.82 175.24 391,881 -1.59(-0.90%)
Nov 14, 2017 176.66 177.33 175.53 176.83 265,965 -0.16(-0.09%)
Nov 13, 2017 175.80 177.19 175.55 176.99 436,338 +0.51(+0.29%)
Nov 10, 2017 175.93 176.59 175.43 176.48 388,830 +1.16(+0.66%)
Nov 09, 2017 177.35 177.35 173.17 175.32 1,100,805 -3.58(-2.00%)
Nov 08, 2017 178.16 179.05 177.46 178.90 401,595 +0.57(+0.32%)
Nov 07, 2017 178.29 178.75 177.11 178.33 433,203 -0.16(-0.09%)
Nov 06, 2017 177.71 178.57 176.44 178.49 1,019,257 +2.49(+1.41%)
Nov 03, 2017 173.78 176.01 172.35 176.00 894,560 +3.06(+1.77%)
Nov 02, 2017 172.42 173.39 171.09 172.94 1,366,208 +0.85(+0.49%)
Nov 01, 2017 174.12 174.24 170.58 172.09 505,462 -0.63(-0.36%)
Oct 31, 2017 171.78 173.22 171.31 172.72 343,932 +1.37(+0.80%)
Oct 30, 2017 170.35 172.07 170.35 171.35 526,437 +0.46(+0.27%)
Oct 27, 2017 168.51 171.12 167.78 170.89 352,868 +3.50(+2.09%)
Oct 26, 2017 166.70 167.74 166.48 167.39 381,722 +0.98(+0.59%)
Oct 25, 2017 167.69 168.14 164.71 166.41 520,259 -2.21(-1.31%)
Oct 24, 2017 167.92 168.78 167.29 168.62 214,475 +1.17(+0.70%)
Oct 23, 2017 167.44 168.34 166.65 167.45 299,926 +0.82(+0.49%)
Oct 20, 2017 167.08 167.45 166.38 166.63 361,229 +0.85(+0.51%)
Oct 19, 2017 164.92 165.80 163.23 165.78 354,576 -0.42(-0.25%)
Oct 18, 2017 166.25 166.50 164.02 166.20 237,403 +0.56(+0.34%)
Oct 17, 2017 165.86 165.86 164.84 165.64 186,315 -0.14(-0.08%)
Oct 16, 2017 165.50 165.81 164.67 165.78 181,106 +0.78(+0.47%)
Oct 13, 2017 164.72 165.58 164.29 165.00 177,273 +1.05(+0.64%)
Oct 12, 2017 164.41 165.03 163.82 163.95 194,843 -0.52(-0.32%)
Oct 11, 2017 163.25 164.51 163.03 164.47 286,412 +1.12(+0.69%)
Oct 10, 2017 163.90 163.90 161.72 163.35 252,235 +0.91(+0.56%)
Oct 09, 2017 161.84 162.58 161.66 162.44 278,437 +1.23(+0.76%)
Oct 06, 2017 160.00 161.26 159.99 161.21 247,616 +0.63(+0.39%)
Oct 05, 2017 161.12 161.14 159.65 160.58 179,365 +0.14(+0.09%)
Oct 04, 2017 159.87 160.44 158.94 160.44 291,288 +0.37(+0.23%)
Oct 03, 2017 159.82 160.45 159.29 160.07 178,750 +0.44(+0.28%)
Oct 02, 2017 159.28 160.26 158.43 159.63 413,536 +1.06(+0.67%)
Sep 29, 2017 157.84 158.78 157.04 158.57 306,332 +1.36(+0.87%)
Sep 28, 2017 155.90 157.30 155.50 157.21 273,306 +1.15(+0.74%)
Sep 27, 2017 156.69 154.01 156.06 388,830 +3.69(+2.42%)
Sep 26, 2017 154.19 154.19 151.93 152.37 491,450 -0.74(-0.48%)
Sep 25, 2017 155.56 155.56 152.39 153.11 598,564 -3.01(-1.93%)
Sep 22, 2017 154.92 156.32 154.89 156.12 247,354 +0.79(+0.51%)
Sep 21, 2017 155.71 155.89 153.98 155.33 288,132 -0.67(-0.43%)
Sep 20, 2017 158.36 158.36 153.89 156.00 758,713 -2.18(-1.38%)
Sep 19, 2017 158.05 158.79 157.20 158.18 460,920 +0.50(+0.32%)
Sep 18, 2017 156.55 158.64 156.55 157.68 492,362 +2.04(+1.31%)
Sep 15, 2017 153.69 155.81 153.38 155.64 474,685 +2.67(+1.75%)
Sep 14, 2017 151.73 153.87 151.71 152.97 552,283 +0.60(+0.39%)
Sep 13, 2017 152.00 152.72 151.24 152.37 257,997 +0.30(+0.20%)
Sep 12, 2017 151.58 152.51 151.23 152.07 247,434 +0.68(+0.45%)
Sep 11, 2017 149.71 151.74 149.71 151.39 435,113 +2.83(+1.90%)
Sep 08, 2017 150.23 150.29 148.01 148.56 484,678 -1.77(-1.18%)
Sep 07, 2017 150.36 150.92 149.68 150.33 291,096 +0.26(+0.17%)
Sep 06, 2017 150.67 150.76 149.36 150.07 347,970 +0.24(+0.16%)
Sep 05, 2017 151.37 151.56 148.55 149.83 935,468 -2.08(-1.37%)
Sep 01, 2017 151.52 152.70 151.52 151.91 530,371 +0.66(+0.44%)
Aug 31, 2017 150.28 151.45 150.05 151.25 357,410 +1.48(+0.99%)
Aug 30, 2017 148.04 150.00 147.52 149.77 666,415 +2.52(+1.71%)
Aug 29, 2017 145.17 147.63 145.12 147.25 356,343 +0.23(+0.16%)
Aug 28, 2017 146.79 147.06 146.22 147.02 184,181 +0.44(+0.30%)
Aug 25, 2017 147.84 148.09 146.35 146.58 228,268 -0.71(-0.48%)
Aug 24, 2017 147.88 148.09 146.47 147.29 431,437 +0.02(+0.01%)
Aug 23, 2017 145.27 147.69 145.12 147.27 661,378 +0.62(+0.42%)
Aug 22, 2017 145.54 146.94 145.35 146.65 348,851 +2.38(+1.65%)
Aug 21, 2017 145.56 145.80 143.37 144.27 315,303 -1.08(-0.74%)
Aug 18, 2017 145.99 146.43 144.63 145.35 342,259 +0.22(+0.15%)
Aug 17, 2017 148.18 148.57 145.05 145.13 403,017 -3.76(-2.53%)
Aug 16, 2017 148.96 149.52 148.18 148.89 259,311 +0.24(+0.16%)
Aug 15, 2017 148.93 148.95 147.60 148.65 177,115 +0.37(+0.25%)
Aug 14, 2017 146.35 148.45 146.33 148.28 536,666 +3.68(+2.54%)
Aug 11, 2017 143.12 144.85 142.84 144.60 348,120 +0.81(+0.56%)
Aug 10, 2017 146.98 147.03 143.67 143.79 542,355 -4.13(-2.79%)
Aug 09, 2017 147.25 148.06 146.59 147.92 235,467 -0.50(-0.34%)
Aug 08, 2017 148.98 150.16 147.94 148.42 272,893 -0.43(-0.29%)
Aug 07, 2017 146.71 148.91 146.71 148.85 316,428 +2.52(+1.72%)
Aug 04, 2017 146.37 147.51 145.90 146.33 427,884 +0.06(+0.04%)
Aug 03, 2017 146.73 147.20 145.55 146.27 449,082 -0.55(-0.37%)
Aug 02, 2017 148.74 149.06 145.80 146.82 580,579 -1.07(-0.72%)
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.