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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 61.78 62.11 61.61 61.96 1,759,630 +0.91(+1.48%)
Mar 28, 2019 61.26 61.80 60.62 61.05 1,413,960 -0.10(-0.17%)
Mar 27, 2019 62.10 62.30 60.68 61.15 4,049,447 -0.87(-1.40%)
Mar 26, 2019 62.30 62.58 61.56 62.02 3,917,093 +0.59(+0.96%)
Mar 25, 2019 61.77 62.35 60.92 61.44 3,001,898 -0.78(-1.25%)
Mar 22, 2019 63.75 63.84 62.16 62.21 4,504,005 -1.80(-2.82%)
Mar 21, 2019 61.94 64.44 61.94 64.02 2,857,512 +2.14(+3.45%)
Mar 20, 2019 62.50 62.82 61.50 61.88 2,558,105 -0.70(-1.12%)
Mar 19, 2019 62.20 62.77 62.19 62.58 2,032,520 +0.80(+1.30%)
Mar 18, 2019 62.01 62.33 61.38 61.78 2,752,659 -0.09(-0.15%)
Mar 15, 2019 60.85 62.36 60.84 61.87 4,034,096 +1.74(+2.90%)
Mar 14, 2019 60.49 60.78 60.13 60.13 1,812,373 -0.33(-0.55%)
Mar 13, 2019 60.63 60.97 60.41 60.46 1,255,928 +0.24(+0.40%)
Mar 12, 2019 60.21 60.57 59.69 60.22 2,009,041 +0.23(+0.38%)
Mar 11, 2019 58.92 60.28 58.85 59.99 2,035,036 +1.37(+2.33%)
Mar 08, 2019 57.66 58.68 57.45 58.63 1,521,780 -0.05(-0.09%)
Mar 07, 2019 59.08 59.08 58.28 58.68 3,045,474 -0.64(-1.08%)
Mar 06, 2019 60.15 60.29 59.28 59.32 1,433,566 -1.00(-1.65%)
Mar 05, 2019 60.38 60.66 60.04 60.31 1,357,918 -0.23(-0.38%)
Mar 04, 2019 60.96 61.17 59.80 60.55 1,791,901 +0.01(+0.01%)
Mar 01, 2019 60.58 60.83 59.91 60.54 1,462,685 +0.53(+0.89%)
Feb 28, 2019 59.72 60.18 59.52 60.01 1,261,399 +0.04(+0.06%)
Feb 27, 2019 60.46 60.46 59.32 59.97 3,025,094 -0.73(-1.20%)
Feb 26, 2019 60.92 61.16 60.51 60.70 882,969 -0.38(-0.63%)
Feb 25, 2019 61.49 61.80 61.04 61.08 2,403,286 +0.50(+0.82%)
Feb 22, 2019 60.41 60.67 60.17 60.58 898,677 +0.64(+1.07%)
Feb 21, 2019 60.39 60.53 59.77 59.94 1,176,709 -0.45(-0.74%)
Feb 20, 2019 60.02 60.77 60.02 60.39 1,058,568 +0.51(+0.85%)
Feb 19, 2019 59.68 60.26 59.61 59.88 1,207,338 -0.08(-0.14%)
Feb 15, 2019 60.13 60.29 59.64 59.96 757,522 +0.31(+0.51%)
Feb 14, 2019 59.29 60.09 59.22 59.65 1,025,410 +0.16(+0.27%)
Feb 13, 2019 59.60 59.95 59.32 59.49 925,309 +0.19(+0.32%)
Feb 12, 2019 58.79 59.45 58.70 59.30 2,061,617 +1.23(+2.11%)
Feb 11, 2019 57.92 58.22 57.61 58.07 756,851 +0.28(+0.49%)
Feb 08, 2019 57.09 57.91 56.78 57.79 1,921,668 -0.10(-0.17%)
Feb 07, 2019 58.45 58.72 57.38 57.89 3,531,455 -1.28(-2.17%)
Feb 06, 2019 58.34 59.65 58.34 59.17 2,629,107 +1.55(+2.69%)
Feb 05, 2019 57.31 57.90 57.21 57.62 1,322,084 +0.26(+0.46%)
Feb 04, 2019 57.04 57.37 56.63 57.36 640,700 +0.29(+0.50%)
Feb 01, 2019 56.46 57.35 56.44 57.08 1,545,969 +0.68(+1.20%)
Jan 31, 2019 56.31 56.91 55.88 56.40 1,512,190 -0.03(-0.05%)
Jan 30, 2019 55.81 56.62 55.18 56.43 3,204,523 +1.59(+2.90%)
Jan 29, 2019 55.64 55.82 54.74 54.83 4,487,240 -0.80(-1.44%)
Jan 28, 2019 54.69 56.09 54.52 55.64 2,499,424 -1.12(-1.97%)
Jan 25, 2019 55.83 56.99 55.44 56.76 3,191,146 +1.15(+2.07%)
Jan 24, 2019 53.75 55.80 53.73 55.61 6,067,945 +3.05(+5.81%)
Jan 23, 2019 53.22 53.43 52.09 52.55 2,146,209 -0.37(-0.70%)
Jan 22, 2019 53.97 53.97 52.53 52.92 2,174,538 -1.57(-2.88%)
Jan 18, 2019 53.67 54.82 53.50 54.49 1,606,902 +1.38(+2.60%)
Jan 17, 2019 52.26 53.52 51.97 53.11 3,198,108 +0.49(+0.92%)
Jan 16, 2019 53.20 53.52 52.62 52.62 872,767 -0.49(-0.92%)
Jan 15, 2019 53.10 53.68 52.89 53.11 900,198 +0.15(+0.29%)
Jan 14, 2019 53.22 53.32 52.69 52.96 871,147 -0.88(-1.63%)
Jan 11, 2019 53.03 54.27 52.86 53.83 1,316,937 +0.57(+1.07%)
Jan 10, 2019 52.27 53.35 52.23 53.26 1,282,637 +0.47(+0.88%)
Jan 09, 2019 51.94 53.02 51.94 52.79 2,352,250 +1.32(+2.57%)
Jan 08, 2019 52.25 52.25 50.81 51.47 1,561,322 -0.23(-0.44%)
Jan 07, 2019 50.91 52.19 50.70 51.70 1,714,262 +0.94(+1.85%)
Jan 04, 2019 49.48 50.94 49.30 50.76 2,589,476 +2.19(+4.51%)
Jan 03, 2019 50.40 50.72 48.54 48.57 3,133,581 -3.01(-5.83%)
Jan 02, 2019 50.20 52.04 50.14 51.58 2,336,000 +0.33(+0.64%)
Dec 31, 2018 51.42 51.64 50.71 51.25 2,253,276 +0.36(+0.70%)
Dec 28, 2018 50.78 51.81 50.48 50.89 1,032,483 +0.36(+0.72%)
Dec 27, 2018 49.43 50.53 48.83 50.53 2,756,266 +0.33(+0.66%)
Dec 26, 2018 48.14 50.20 47.29 50.20 4,304,878 +2.84(+6.00%)
Dec 24, 2018 48.36 48.90 47.36 47.36 2,696,031 -1.43(-2.93%)
Dec 21, 2018 49.95 50.51 48.65 48.79 2,837,186 -0.84(-1.70%)
Dec 20, 2018 49.95 50.76 48.97 49.63 3,323,700 -0.35(-0.69%)
Dec 19, 2018 51.91 52.50 49.76 49.98 3,085,236 -2.22(-4.25%)
Dec 18, 2018 51.95 53.01 51.94 52.20 2,565,311 +0.68(+1.32%)
Dec 17, 2018 52.12 52.88 51.19 51.52 1,200,672 -0.75(-1.44%)
Dec 14, 2018 52.40 53.30 52.22 52.27 1,392,631 -0.75(-1.42%)
Dec 13, 2018 53.53 53.79 52.79 53.02 1,369,788 -0.11(-0.21%)
Dec 12, 2018 53.24 53.94 52.81 53.13 1,433,714 +0.74(+1.42%)
Dec 11, 2018 52.98 53.61 52.09 52.38 2,544,822 +0.33(+0.64%)
Dec 10, 2018 51.21 52.29 51.08 52.05 1,647,453 +0.66(+1.28%)
Dec 07, 2018 53.30 53.38 51.10 51.39 1,997,789 -1.99(-3.73%)
Dec 06, 2018 52.16 53.38 51.89 53.38 5,468,754 -0.27(-0.51%)
Dec 04, 2018 55.91 56.04 53.59 53.66 2,121,273 -2.70(-4.78%)
Dec 03, 2018 56.56 56.77 55.80 56.35 2,388,523 +1.44(+2.63%)
Nov 30, 2018 54.12 54.92 53.61 54.91 1,881,660 +0.75(+1.39%)
Nov 29, 2018 54.42 54.68 54.02 54.16 2,935,718 -0.40(-0.73%)
Nov 28, 2018 53.91 54.58 52.85 54.55 1,717,060 +1.25(+2.34%)
Nov 27, 2018 52.94 53.76 52.68 53.31 2,056,090 +0.08(+0.15%)
Nov 26, 2018 52.98 53.23 52.47 53.23 1,948,160 +0.95(+1.81%)
Nov 23, 2018 51.86 52.69 51.82 52.28 1,519,791 +0.03(+0.06%)
Nov 21, 2018 52.25 52.25 52.25 0 +0.22(+0.41%)
Nov 20, 2018 50.49 52.71 50.43 52.04 3,189,199 +0.07(+0.13%)
Nov 19, 2018 53.77 53.93 51.92 51.97 2,634,076 -2.07(-3.82%)
Nov 16, 2018 52.71 54.28 52.71 54.04 4,590,014 -0.66(-1.21%)
Nov 15, 2018 52.63 54.89 52.62 54.70 5,091,634 +1.79(+3.38%)
Nov 14, 2018 53.17 53.67 52.40 52.91 3,784,595 +0.23(+0.44%)
Nov 13, 2018 52.39 53.73 52.39 52.68 2,462,512 +0.71(+1.38%)
Nov 12, 2018 53.46 53.57 51.80 51.96 2,297,179 -2.43(-4.46%)
Nov 09, 2018 54.82 54.87 53.92 54.39 1,726,311 -1.06(-1.91%)
Nov 08, 2018 55.16 55.81 54.91 55.45 1,742,431 -0.15(-0.27%)
Nov 07, 2018 55.70 55.78 54.99 55.60 1,866,879 +0.62(+1.13%)
Nov 06, 2018 54.22 55.19 54.22 54.98 1,209,667 +0.63(+1.17%)
Nov 05, 2018 54.76 54.76 53.43 54.34 2,456,616 -0.50(-0.91%)
Nov 02, 2018 55.44 55.73 54.16 54.84 3,308,916 -0.84(-1.51%)
Nov 01, 2018 53.57 55.81 53.53 55.68 3,586,514 +2.50(+4.69%)
Oct 31, 2018 53.33 53.59 52.71 53.18 3,570,681 +0.67(+1.27%)
Oct 30, 2018 50.28 52.57 50.28 52.52 2,550,322 +2.10(+4.16%)
Oct 29, 2018 51.99 52.22 49.47 50.42 4,516,972 -0.53(-1.04%)
Oct 26, 2018 50.73 51.85 50.13 50.95 3,993,741 -0.90(-1.74%)
Oct 25, 2018 51.01 52.25 50.94 51.86 9,423,685 +1.13(+2.23%)
Oct 24, 2018 53.38 53.38 50.63 50.72 9,411,873 -3.56(-6.56%)
Oct 23, 2018 53.14 54.58 52.55 54.28 4,376,300 -0.28(-0.52%)
Oct 22, 2018 54.52 54.89 54.06 54.57 4,007,585 +0.33(+0.61%)
Oct 19, 2018 55.40 55.72 54.00 54.23 3,454,767 -0.83(-1.50%)
Oct 18, 2018 56.24 56.24 54.85 55.06 4,145,316 -1.41(-2.50%)
Oct 17, 2018 57.11 57.22 56.08 56.47 2,477,296 -0.23(-0.40%)
Oct 16, 2018 55.52 56.78 55.46 56.70 1,996,889 +1.79(+3.26%)
Oct 15, 2018 55.13 55.52 54.71 54.91 3,966,967 -0.45(-0.82%)
Oct 12, 2018 55.84 56.16 54.56 55.36 4,959,850 +0.99(+1.82%)
Oct 11, 2018 54.82 56.02 53.95 54.37 4,463,737 -0.55(-1.00%)
Oct 10, 2018 56.71 56.75 54.88 54.92 6,185,733 -2.54(-4.41%)
Oct 09, 2018 57.21 57.75 57.10 57.46 1,644,055 -0.07(-0.11%)
Oct 08, 2018 57.70 58.22 57.03 57.52 2,198,191 -0.65(-1.12%)
Oct 05, 2018 59.60 59.66 57.63 58.17 2,488,658 -1.41(-2.37%)
Oct 04, 2018 60.24 60.34 59.07 59.58 1,960,181 -1.07(-1.77%)
Oct 03, 2018 60.87 61.08 60.12 60.66 2,028,645 +0.06(+0.09%)
Oct 02, 2018 60.44 61.44 60.44 60.60 2,059,939 +0.00(+0.00%)
Oct 01, 2018 60.70 61.10 60.46 60.60 1,047,056 +0.21(+0.35%)
Sep 28, 2018 59.95 60.61 59.76 60.39 2,427,069 +0.38(+0.63%)
Sep 27, 2018 59.98 60.25 59.81 60.01 1,078,230 +0.23(+0.38%)
Sep 26, 2018 60.13 60.49 59.72 59.79 1,072,038 -0.80(-1.32%)
Sep 25, 2018 61.42 61.42 60.43 60.59 1,504,035 -0.98(-1.59%)
Sep 24, 2018 60.87 61.60 60.74 61.57 852,420 +0.21(+0.35%)
Sep 21, 2018 61.59 61.81 61.20 61.36 1,746,641 -0.17(-0.27%)
Sep 20, 2018 61.27 61.76 61.18 61.53 1,478,940 +0.74(+1.21%)
Sep 19, 2018 60.72 61.08 60.54 60.79 1,130,287 +0.09(+0.16%)
Sep 18, 2018 60.42 61.06 60.42 60.70 1,342,695 +0.52(+0.86%)
Sep 17, 2018 60.80 60.96 60.10 60.18 1,562,605 -0.85(-1.39%)
Sep 14, 2018 60.70 61.27 60.52 61.03 2,024,348 +0.68(+1.12%)
Sep 13, 2018 60.33 61.11 60.13 60.35 2,208,985 +0.68(+1.14%)
Sep 12, 2018 59.59 59.70 58.37 59.67 2,159,611 -0.70(-1.16%)
Sep 11, 2018 60.71 60.79 60.04 60.37 1,775,007 -0.59(-0.97%)
Sep 10, 2018 60.75 60.97 60.39 60.96 972,877 +0.64(+1.06%)
Sep 07, 2018 60.45 61.19 60.17 60.32 8,592,971 -0.25(-0.41%)
Sep 06, 2018 61.98 62.03 60.50 60.57 1,528,283 -1.65(-2.65%)
Sep 05, 2018 62.46 62.63 61.69 62.22 1,616,272 -0.30(-0.48%)
Sep 04, 2018 61.80 62.55 61.66 62.52 1,319,171 +0.50(+0.80%)
Aug 31, 2018 62.02 62.02 62.02 0 +0.34(+0.54%)
Aug 30, 2018 62.10 62.33 61.60 61.69 1,852,829 -0.56(-0.90%)
Aug 29, 2018 62.08 62.44 61.86 62.24 4,378,481 +0.16(+0.26%)
Aug 28, 2018 62.17 62.35 61.48 62.08 1,653,187 +0.24(+0.38%)
Aug 27, 2018 61.37 62.30 61.24 61.84 18,282,498 +0.97(+1.59%)
Aug 24, 2018 60.27 60.91 60.26 60.87 1,724,547 +0.87(+1.45%)
Aug 23, 2018 59.91 60.45 59.91 60.00 1,889,806 +0.07(+0.11%)
Aug 22, 2018 59.53 60.01 59.17 59.94 1,473,232 +0.28(+0.47%)
Aug 21, 2018 58.70 59.81 58.69 59.66 2,607,969 +1.14(+1.95%)
Aug 20, 2018 58.65 58.86 57.86 58.52 979,036 -0.05(-0.09%)
Aug 17, 2018 58.48 58.72 57.69 58.57 2,245,593 -0.44(-0.75%)
Aug 16, 2018 59.47 59.56 58.85 59.01 1,452,225 -0.07(-0.13%)
Aug 15, 2018 59.40 59.65 58.47 59.08 3,138,145 -0.83(-1.39%)
Aug 14, 2018 60.39 60.48 59.86 59.91 1,646,442 -0.12(-0.20%)
Aug 13, 2018 60.05 60.56 59.96 60.03 1,726,060 +0.09(+0.15%)
Aug 10, 2018 60.20 60.46 59.66 59.95 3,322,975 -1.53(-2.48%)
Aug 09, 2018 61.81 61.89 61.46 61.47 2,269,553 -0.61(-0.99%)
Aug 08, 2018 61.95 62.21 61.71 62.08 1,142,190 +0.14(+0.23%)
Aug 07, 2018 61.75 61.98 61.51 61.94 10,105,914 +0.49(+0.80%)
Aug 06, 2018 60.97 61.46 60.64 61.45 795,995 +0.37(+0.60%)
Aug 03, 2018 61.00 61.14 60.71 61.08 1,375,034 +0.13(+0.21%)
Aug 02, 2018 59.82 61.03 59.60 60.96 2,304,980 +0.59(+0.98%)
Aug 01, 2018 60.51 61.00 60.10 60.36 3,812,903 -0.09(-0.15%)
Jul 31, 2018 60.45 61.30 60.34 60.45 2,322,962 +0.40(+0.66%)
Jul 30, 2018 60.62 60.79 59.76 60.05 2,557,294 -0.59(-0.98%)
Jul 27, 2018 60.96 61.51 60.20 60.65 5,311,728 -0.27(-0.44%)
Jul 26, 2018 60.96 59.75 60.92 7,463,147 +1.17(+1.95%)
Jul 25, 2018 59.50 59.80 58.74 59.75 16,622,045 +0.22(+0.38%)
Jul 24, 2018 60.56 60.85 59.44 59.53 1,926,933 -0.66(-1.09%)
Jul 23, 2018 59.79 60.28 59.01 60.18 1,024,193 +0.08(+0.14%)
Jul 20, 2018 60.43 59.79 60.10 891,864 -0.28(-0.47%)
Jul 19, 2018 60.40 60.63 59.99 60.38 891,271 -0.13(-0.22%)
Jul 18, 2018 60.32 60.62 60.13 60.52 944,533 +0.46(+0.77%)
Jul 17, 2018 58.81 60.07 58.71 60.05 4,235,119 +0.85(+1.44%)
Jul 16, 2018 59.37 59.60 59.15 59.20 626,707 -0.08(-0.14%)
Jul 13, 2018 59.67 59.67 59.20 59.28 821,501 -0.22(-0.36%)
Jul 12, 2018 58.95 59.58 58.60 59.50 2,319,595 +0.40(+0.67%)
Jul 11, 2018 59.68 60.04 59.05 59.10 2,044,291 -1.56(-2.57%)
Jul 10, 2018 60.14 60.79 60.05 60.66 1,435,737 +0.64(+1.06%)
Jul 09, 2018 60.24 60.26 59.32 60.02 1,391,187 +0.38(+0.64%)
Jul 06, 2018 58.92 59.74 58.60 59.64 2,315,646 +0.72(+1.23%)
Jul 05, 2018 57.90 58.93 57.90 58.92 1,369,756 +1.53(+2.67%)
Jul 03, 2018 57.38 57.38 57.38 0 -1.07(-1.82%)
Jul 02, 2018 57.58 58.46 57.14 58.45 2,145,355 +0.37(+0.63%)
Jun 29, 2018 58.50 58.79 58.09 58.09 1,307,329 +0.12(+0.21%)
Jun 28, 2018 57.36 58.10 57.28 57.96 4,160,721 +0.44(+0.76%)
Jun 27, 2018 59.25 59.39 57.50 57.53 2,417,907 -1.41(-2.39%)
Jun 26, 2018 58.92 59.23 58.64 58.94 11,255,622 +0.07(+0.13%)
Jun 25, 2018 59.99 59.99 58.11 58.86 5,571,958 -1.78(-2.94%)
Jun 22, 2018 61.43 61.47 60.53 60.65 1,143,156 -0.48(-0.79%)
Jun 21, 2018 62.32 62.34 61.04 61.13 1,275,840 -0.77(-1.24%)
Jun 20, 2018 61.95 62.21 61.62 61.90 2,055,917 +0.30(+0.48%)
Jun 19, 2018 61.36 61.65 60.67 61.60 2,694,103 -0.68(-1.10%)
Jun 18, 2018 62.49 62.49 61.71 62.29 1,716,084 -0.61(-0.96%)
Jun 15, 2018 62.97 62.95 62.89 1,149,684 -0.06(-0.09%)
Jun 14, 2018 62.93 63.25 62.57 62.95 1,674,924 +0.37(+0.60%)
Jun 13, 2018 62.71 63.24 62.50 62.57 9,377,090 -0.09(-0.15%)
Jun 12, 2018 62.50 62.71 62.11 62.67 954,848 +0.32(+0.52%)
Jun 11, 2018 62.37 62.66 62.14 62.34 1,308,896 -0.12(-0.19%)
Jun 08, 2018 62.31 62.59 61.96 62.47 2,487,968 -0.56(-0.89%)
Jun 07, 2018 63.66 63.73 62.58 63.03 2,134,111 -0.57(-0.89%)
Jun 06, 2018 63.59 62.93 63.59 1,298,395 +0.40(+0.63%)
Jun 05, 2018 63.06 63.36 62.82 63.19 656,913 +0.30(+0.48%)
Jun 04, 2018 62.57 62.97 62.33 62.90 1,199,170 +0.49(+0.79%)
Jun 01, 2018 61.56 62.40 61.34 62.40 1,085,858 +1.39(+2.28%)
May 31, 2018 61.36 61.64 60.91 61.01 1,645,079 -0.45(-0.73%)
May 30, 2018 61.39 61.92 61.15 61.46 2,194,905 +0.40(+0.65%)
May 29, 2018 61.17 61.57 60.64 61.06 1,575,444 -0.37(-0.60%)
May 25, 2018 61.43 61.43 61.43 0 +0.49(+0.81%)
May 24, 2018 60.74 61.07 60.18 60.94 1,163,475 +0.24(+0.40%)
May 23, 2018 59.90 60.71 59.65 60.69 1,064,163 +0.33(+0.54%)
May 22, 2018 60.54 60.83 60.16 60.37 1,532,520 +0.34(+0.56%)
May 21, 2018 60.31 60.63 59.51 60.03 1,509,845 +0.60(+1.00%)
May 18, 2018 59.76 59.85 59.23 59.44 2,122,361 -0.86(-1.43%)
May 17, 2018 60.34 60.79 59.85 60.30 1,332,529 -0.18(-0.29%)
May 16, 2018 60.18 60.61 59.67 60.48 1,250,689 +0.77(+1.29%)
May 15, 2018 59.97 60.13 59.28 59.71 1,294,340 -0.65(-1.08%)
May 14, 2018 60.38 61.09 60.26 60.36 1,693,547 +0.73(+1.22%)
May 11, 2018 59.73 60.19 59.53 59.63 1,902,484 -0.44(-0.73%)
May 10, 2018 59.33 60.10 59.29 60.07 1,273,081 +1.07(+1.82%)
May 09, 2018 58.33 59.04 58.20 59.00 1,069,112 +0.89(+1.52%)
May 08, 2018 57.74 58.19 57.51 58.11 1,235,331 +0.34(+0.59%)
May 07, 2018 57.69 58.04 57.48 57.77 1,213,396 +0.55(+0.97%)
May 04, 2018 55.60 57.32 55.35 57.22 2,025,516 +1.31(+2.35%)
May 03, 2018 55.14 56.15 54.72 55.91 2,454,464 +0.33(+0.60%)
May 02, 2018 55.88 56.05 55.34 55.57 1,580,390 -0.25(-0.44%)
May 01, 2018 54.78 55.88 54.72 55.82 3,203,580 +0.90(+1.64%)
Apr 30, 2018 55.43 55.85 54.68 54.92 1,845,859 -0.61(-1.10%)
Apr 27, 2018 56.63 56.69 55.25 55.53 3,388,493 -0.39(-0.70%)
Apr 26, 2018 55.67 55.97 55.33 55.92 4,720,722 +1.12(+2.04%)
Apr 25, 2018 55.11 55.19 53.93 54.80 4,540,488 -0.07(-0.12%)
Apr 24, 2018 55.80 56.31 54.38 54.87 3,564,595 -0.45(-0.81%)
Apr 23, 2018 56.27 56.40 55.17 55.31 2,096,650 -0.75(-1.33%)
Apr 20, 2018 56.72 57.01 55.81 56.06 3,637,447 -0.67(-1.18%)
Apr 19, 2018 58.16 58.22 56.53 56.73 5,666,238 -2.56(-4.33%)
Apr 18, 2018 59.50 59.63 58.77 59.29 1,489,007 -0.59(-0.98%)
Apr 17, 2018 59.24 60.02 59.12 59.88 1,124,229 +1.11(+1.89%)
Apr 16, 2018 59.02 59.09 58.28 58.77 869,846 +0.10(+0.18%)
Apr 13, 2018 59.79 59.90 58.46 58.67 1,320,508 -0.44(-0.74%)
Apr 12, 2018 58.47 59.26 58.42 59.10 1,957,355 +1.09(+1.89%)
Apr 11, 2018 57.66 58.52 57.56 58.01 1,256,019 +0.02(+0.04%)
Apr 10, 2018 57.48 58.32 57.11 57.99 2,030,379 +1.80(+3.20%)
Apr 09, 2018 56.50 57.81 56.16 56.19 1,139,740 +0.35(+0.63%)
Apr 06, 2018 55.84 1,208,189 -1.74(-3.02%)
Apr 05, 2018 58.54 58.61 57.21 57.58 1,766,448 -0.60(-1.02%)
Apr 04, 2018 55.78 58.33 55.77 58.18 2,073,317 +0.74(+1.29%)
Apr 03, 2018 57.07 57.59 56.45 57.44 1,711,037 +1.07(+1.89%)
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.