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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 201.65 205.05 195.94 197.66 1,503,481 -3.96(-1.96%)
Mar 30, 2020 196.88 202.22 195.44 201.62 1,156,087 +6.78(+3.48%)
Mar 27, 2020 198.54 201.45 194.18 194.84 865,426 -10.17(-4.96%)
Mar 26, 2020 197.13 205.85 195.35 205.01 1,140,452 +12.92(+6.72%)
Mar 25, 2020 196.36 202.77 189.32 192.10 863,698 -2.54(-1.30%)
Mar 24, 2020 186.66 195.20 186.09 194.63 1,995,153 +19.00(+10.82%)
Mar 23, 2020 171.45 178.46 167.32 175.64 964,756 +6.06(+3.57%)
Mar 20, 2020 180.90 184.08 168.72 169.58 1,021,960 -4.97(-2.85%)
Mar 19, 2020 167.06 179.97 163.55 174.55 1,022,779 +4.38(+2.57%)
Mar 18, 2020 173.08 179.30 161.06 170.18 1,431,598 -15.23(-8.22%)
Mar 17, 2020 174.96 187.18 167.33 185.41 1,413,785 +14.99(+8.80%)
Mar 16, 2020 180.47 188.98 168.61 170.41 1,672,381 -30.61(-15.23%)
Mar 13, 2020 192.38 201.76 181.58 201.03 1,535,336 +19.48(+10.73%)
Mar 12, 2020 189.67 197.44 181.24 181.55 2,032,715 -22.36(-10.96%)
Mar 11, 2020 209.18 212.22 201.67 203.91 786,846 -12.10(-5.60%)
Mar 10, 2020 211.18 216.20 203.60 216.01 1,339,256 +13.31(+6.56%)
Mar 09, 2020 203.95 213.85 201.58 202.71 2,098,584 -18.93(-8.54%)
Mar 06, 2020 219.71 223.73 216.30 221.64 1,685,036 -4.95(-2.19%)
Mar 05, 2020 227.84 232.45 224.70 226.59 1,230,676 -7.04(-3.01%)
Mar 04, 2020 227.18 233.62 223.84 233.62 1,163,953 +11.36(+5.11%)
Mar 03, 2020 231.41 234.42 220.78 222.27 947,931 -8.11(-3.52%)
Mar 02, 2020 226.44 230.38 219.16 230.38 1,430,960 +7.88(+3.54%)
Feb 28, 2020 210.01 223.96 209.38 222.50 1,663,888 +4.91(+2.25%)
Feb 27, 2020 221.34 225.88 217.20 217.59 1,433,134 -10.53(-4.62%)
Feb 26, 2020 229.69 233.14 226.73 228.12 1,571,691 +0.31(+0.13%)
Feb 25, 2020 237.96 238.32 226.46 227.82 1,778,712 -7.00(-2.98%)
Feb 24, 2020 235.06 238.41 233.26 234.82 1,311,169 -11.82(-4.79%)
Feb 21, 2020 252.42 252.64 245.65 246.63 860,905 -7.56(-2.97%)
Feb 20, 2020 257.12 257.81 250.44 254.19 799,112 -3.74(-1.45%)
Feb 19, 2020 254.78 258.41 254.78 257.93 547,008 +6.34(+2.52%)
Feb 18, 2020 250.99 251.99 249.67 251.59 837,058 -3.27(-1.28%)
Feb 14, 2020 257.72 258.56 253.58 254.86 474,622 -0.85(-0.33%)
Feb 13, 2020 253.33 257.37 253.03 255.71 583,361 +0.27(+0.11%)
Feb 12, 2020 254.38 255.82 254.15 255.44 536,929 +3.88(+1.54%)
Feb 11, 2020 248.97 253.03 248.97 251.57 391,647 +4.98(+2.02%)
Feb 10, 2020 240.91 246.72 240.91 246.58 420,707 +3.41(+1.40%)
Feb 07, 2020 246.12 246.56 242.88 243.18 538,482 -5.88(-2.36%)
Feb 06, 2020 248.82 249.18 246.05 249.05 370,541 +0.14(+0.06%)
Feb 05, 2020 247.94 249.33 245.23 248.91 697,652 +5.61(+2.30%)
Feb 04, 2020 242.22 243.67 241.01 243.30 855,979 +7.37(+3.12%)
Feb 03, 2020 234.03 236.50 233.88 235.93 597,538 +2.61(+1.12%)
Jan 31, 2020 239.73 239.92 232.21 233.32 748,395 -8.63(-3.57%)
Jan 30, 2020 240.60 242.66 237.20 241.95 604,927 +0.01(+0.00%)
Jan 29, 2020 245.60 246.21 241.79 241.94 431,403 -4.53(-1.84%)
Jan 28, 2020 243.61 247.33 242.25 246.47 835,596 +5.59(+2.32%)
Jan 27, 2020 243.34 243.83 240.39 240.88 1,115,545 -9.56(-3.82%)
Jan 24, 2020 256.83 257.19 248.69 250.44 564,838 -2.69(-1.06%)
Jan 23, 2020 252.19 253.36 249.90 253.13 373,227 +1.90(+0.76%)
Jan 22, 2020 251.38 254.02 250.65 251.23 434,505 +1.68(+0.67%)
Jan 21, 2020 248.72 250.41 248.50 249.55 572,898 -0.14(-0.06%)
Jan 17, 2020 249.34 249.69 247.74 249.69 352,946 +1.86(+0.75%)
Jan 16, 2020 245.85 247.93 245.68 247.83 593,603 +3.86(+1.58%)
Jan 15, 2020 246.93 247.04 242.97 243.97 526,615 -2.61(-1.06%)
Jan 14, 2020 246.70 248.66 245.30 246.58 311,309 +0.54(+0.22%)
Jan 13, 2020 244.90 246.39 244.16 246.05 329,873 +2.84(+1.17%)
Jan 10, 2020 246.18 246.18 242.50 243.21 677,869 -1.42(-0.58%)
Jan 09, 2020 246.47 246.47 242.32 244.63 222,051 +1.54(+0.63%)
Jan 08, 2020 243.79 244.73 242.05 243.09 450,666 -0.22(-0.09%)
Jan 07, 2020 241.89 244.27 240.46 243.31 398,129 +4.40(+1.84%)
Jan 06, 2020 238.40 239.68 237.35 238.91 560,852 -2.52(-1.04%)
Jan 03, 2020 242.23 243.54 240.90 241.43 428,785 -4.59(-1.87%)
Jan 02, 2020 244.07 246.02 242.86 246.02 442,866 +4.98(+2.07%)
Dec 31, 2019 239.13 241.16 239.02 241.04 209,809 +0.65(+0.27%)
Dec 30, 2019 242.15 242.15 238.73 240.38 388,654 -1.82(-0.75%)
Dec 27, 2019 243.69 243.69 241.39 242.21 383,365 -0.48(-0.20%)
Dec 26, 2019 243.44 243.44 241.78 242.69 227,127 +0.28(+0.11%)
Dec 24, 2019 242.55 242.61 241.18 242.41 175,014 +0.39(+0.16%)
Dec 23, 2019 243.14 243.26 241.71 242.01 470,926 +0.77(+0.32%)
Dec 20, 2019 240.63 241.81 239.51 241.25 359,613 +2.28(+0.95%)
Dec 19, 2019 238.01 238.97 236.87 238.97 369,275 +1.91(+0.81%)
Dec 18, 2019 237.66 237.66 236.20 237.06 334,676 -0.12(-0.05%)
Dec 17, 2019 237.42 237.65 235.95 237.19 338,294 +1.07(+0.45%)
Dec 16, 2019 236.46 238.17 235.94 236.12 728,868 +2.24(+0.96%)
Dec 13, 2019 235.04 237.46 232.82 233.88 604,889 -1.03(-0.44%)
Dec 12, 2019 228.37 235.32 228.37 234.92 763,241 +6.20(+2.71%)
Dec 11, 2019 224.71 229.06 224.56 228.72 508,436 +4.59(+2.05%)
Dec 10, 2019 224.36 225.59 223.28 224.13 182,143 +0.95(+0.42%)
Dec 09, 2019 224.73 224.93 223.15 223.18 171,748 -1.02(-0.46%)
Dec 06, 2019 223.74 224.85 223.34 224.20 349,280 +3.19(+1.45%)
Dec 05, 2019 221.43 221.92 220.04 221.01 517,428 +1.10(+0.50%)
Dec 04, 2019 219.47 220.87 219.27 219.91 376,888 +3.42(+1.58%)
Dec 03, 2019 215.16 216.70 214.12 216.48 710,204 -3.41(-1.55%)
Dec 02, 2019 223.55 223.78 219.42 219.89 570,773 -3.43(-1.54%)
Nov 29, 2019 224.99 224.99 223.04 223.32 214,210 -2.42(-1.07%)
Nov 27, 2019 225.03 225.77 224.74 225.74 270,140 +1.62(+0.72%)
Nov 26, 2019 224.59 224.94 223.10 224.13 745,605 -0.84(-0.37%)
Nov 25, 2019 221.79 225.19 221.79 224.97 428,289 +5.27(+2.40%)
Nov 22, 2019 220.56 221.77 219.18 219.70 358,375 -0.23(-0.10%)
Nov 21, 2019 220.75 221.88 218.96 219.93 726,362 -2.37(-1.07%)
Nov 20, 2019 223.90 225.02 220.60 222.30 492,668 -2.65(-1.18%)
Nov 19, 2019 227.13 227.47 223.71 224.95 255,022 -1.13(-0.50%)
Nov 18, 2019 226.57 227.47 224.97 226.08 280,420 -0.52(-0.23%)
Nov 15, 2019 227.51 228.51 225.54 226.59 340,603 +2.06(+0.92%)
Nov 14, 2019 224.09 224.73 222.82 224.54 340,230 -0.75(-0.33%)
Nov 13, 2019 223.81 225.83 222.72 225.28 324,010 +0.24(+0.11%)
Nov 12, 2019 225.15 226.79 224.16 225.04 503,266 +0.46(+0.20%)
Nov 11, 2019 223.61 224.93 222.76 224.59 291,456 -0.93(-0.41%)
Nov 08, 2019 223.52 225.66 222.20 225.51 365,798 +1.13(+0.50%)
Nov 07, 2019 226.37 226.84 223.46 224.38 519,757 +1.35(+0.60%)
Nov 06, 2019 224.11 224.17 220.77 223.04 569,640 -1.50(-0.67%)
Nov 05, 2019 225.09 226.35 223.90 224.54 381,113 +0.12(+0.06%)
Nov 04, 2019 222.31 224.64 222.25 224.41 695,133 +4.89(+2.23%)
Nov 01, 2019 216.63 219.53 215.62 219.53 693,229 +4.93(+2.30%)
Oct 31, 2019 215.33 215.33 211.81 214.60 301,843 -1.09(-0.51%)
Oct 30, 2019 217.26 217.31 214.26 215.69 373,317 +0.08(+0.04%)
Oct 29, 2019 218.06 219.53 215.61 215.61 405,230 -2.26(-1.04%)
Oct 28, 2019 215.57 218.04 215.26 217.87 405,108 +3.89(+1.82%)
Oct 25, 2019 210.29 214.19 210.18 213.98 648,066 +4.38(+2.09%)
Oct 24, 2019 207.29 209.80 207.04 209.60 676,278 +5.06(+2.47%)
Oct 23, 2019 204.72 206.51 203.28 204.54 557,704 -4.02(-1.93%)
Oct 22, 2019 211.01 211.13 208.55 208.55 414,542 -1.84(-0.87%)
Oct 21, 2019 208.33 210.41 207.82 210.39 453,079 +4.06(+1.97%)
Oct 18, 2019 208.16 208.82 204.49 206.32 328,999 -2.21(-1.06%)
Oct 17, 2019 210.56 211.11 207.38 208.53 449,444 +0.35(+0.17%)
Oct 16, 2019 209.98 210.96 207.58 208.18 614,936 -2.99(-1.42%)
Oct 15, 2019 207.91 211.60 207.56 211.18 462,255 +4.54(+2.20%)
Oct 14, 2019 206.52 206.97 205.48 206.63 387,282 -0.03(-0.01%)
Oct 11, 2019 205.66 209.04 205.59 206.66 679,220 +4.76(+2.36%)
Oct 10, 2019 200.16 204.09 200.16 201.90 390,895 +1.95(+0.98%)
Oct 09, 2019 199.26 201.30 198.86 199.94 490,486 +3.21(+1.63%)
Oct 08, 2019 200.40 200.95 196.50 196.73 715,050 -6.28(-3.10%)
Oct 07, 2019 204.08 205.01 202.91 203.02 426,799 -1.20(-0.59%)
Oct 04, 2019 201.90 204.52 201.47 204.21 426,642 +3.34(+1.66%)
Oct 03, 2019 197.60 200.92 195.07 200.87 559,571 +3.47(+1.76%)
Oct 02, 2019 199.23 199.30 196.10 197.40 463,688 -2.93(-1.46%)
Oct 01, 2019 203.62 206.22 199.79 200.33 634,586 -1.89(-0.94%)
Sep 30, 2019 201.34 202.59 200.45 202.22 376,293 +1.77(+0.88%)
Sep 27, 2019 204.16 204.58 198.85 200.45 724,069 -4.80(-2.34%)
Sep 26, 2019 204.99 205.86 203.22 205.25 374,711 +0.26(+0.13%)
Sep 25, 2019 200.58 205.66 198.84 205.00 360,232 +3.38(+1.67%)
Sep 24, 2019 205.83 206.53 200.54 201.62 411,584 -4.29(-2.09%)
Sep 23, 2019 202.59 205.99 202.44 205.91 739,849 +3.29(+1.63%)
Sep 20, 2019 206.99 206.99 201.89 202.62 680,989 -3.80(-1.84%)
Sep 19, 2019 208.05 208.69 206.37 206.42 370,693 -1.36(-0.66%)
Sep 18, 2019 207.64 207.78 204.72 207.78 229,260 +0.38(+0.18%)
Sep 17, 2019 206.57 207.67 205.28 207.40 233,988 +0.46(+0.22%)
Sep 16, 2019 206.71 207.80 204.99 206.94 294,299 -1.34(-0.64%)
Sep 13, 2019 208.97 209.30 207.32 208.28 458,683 -0.42(-0.20%)
Sep 12, 2019 210.32 210.75 207.50 208.70 601,667 +0.47(+0.22%)
Sep 11, 2019 206.34 208.35 205.04 208.24 494,066 +3.08(+1.50%)
Sep 10, 2019 203.62 205.16 202.01 205.16 452,205 +0.91(+0.45%)
Sep 09, 2019 204.33 205.95 203.48 204.25 336,857 +0.74(+0.37%)
Sep 06, 2019 203.50 204.07 202.15 203.50 445,662 +0.54(+0.27%)
Sep 05, 2019 201.14 205.34 200.59 202.96 713,261 +6.06(+3.08%)
Sep 04, 2019 194.69 197.05 194.69 196.91 486,071 +5.15(+2.69%)
Sep 03, 2019 192.81 193.60 190.65 191.75 991,786 -3.21(-1.65%)
Aug 30, 2019 195.93 196.73 194.10 194.96 355,143 +0.91(+0.47%)
Aug 29, 2019 192.85 195.20 192.42 194.05 1,313,683 +4.55(+2.40%)
Aug 28, 2019 187.61 189.93 186.28 189.50 254,174 +1.19(+0.63%)
Aug 27, 2019 190.38 191.32 187.40 188.31 451,770 -0.70(-0.37%)
Aug 26, 2019 190.26 190.56 188.28 189.01 349,520 +1.59(+0.85%)
Aug 23, 2019 193.53 194.89 186.89 187.42 594,041 -8.65(-4.41%)
Aug 22, 2019 196.35 197.04 193.90 196.07 2,095,165 +0.13(+0.07%)
Aug 21, 2019 195.94 196.92 195.10 195.93 245,143 +1.59(+0.82%)
Aug 20, 2019 195.00 195.53 193.31 194.34 256,509 -0.72(-0.37%)
Aug 19, 2019 196.13 196.84 194.20 195.07 1,595,335 +3.52(+1.84%)
Aug 16, 2019 188.53 192.08 188.53 191.54 528,935 +4.97(+2.66%)
Aug 15, 2019 187.94 188.46 184.95 186.57 338,994 -0.34(-0.18%)
Aug 14, 2019 188.39 189.86 185.95 186.92 968,399 -5.93(-3.08%)
Aug 13, 2019 187.32 194.50 186.07 192.85 771,830 +5.53(+2.95%)
Aug 12, 2019 187.83 189.50 186.49 187.32 412,389 -2.48(-1.31%)
Aug 09, 2019 191.12 191.91 188.50 189.80 662,822 -3.37(-1.75%)
Aug 08, 2019 189.72 193.24 188.47 193.17 757,972 +5.21(+2.77%)
Aug 07, 2019 183.81 188.55 183.81 187.96 763,159 +1.18(+0.63%)
Aug 06, 2019 187.50 189.16 184.71 186.78 517,933 +2.35(+1.28%)
Aug 05, 2019 187.11 187.27 182.75 184.43 876,763 -8.32(-4.32%)
Aug 02, 2019 193.66 195.34 191.04 192.75 815,087 -2.89(-1.48%)
Aug 01, 2019 198.73 204.44 193.95 195.64 900,045 -3.94(-1.98%)
Jul 31, 2019 204.87 205.18 197.59 199.58 481,146 -6.85(-3.32%)
Jul 30, 2019 204.86 206.86 204.08 206.43 276,020 -0.47(-0.23%)
Jul 29, 2019 205.98 207.09 204.24 206.90 714,266 +0.56(+0.27%)
Jul 26, 2019 207.88 207.88 206.17 206.33 219,155 -0.06(-0.03%)
Jul 25, 2019 208.42 208.51 205.78 206.39 646,332 -3.52(-1.68%)
Jul 24, 2019 205.11 210.28 205.11 209.91 851,569 +6.21(+3.05%)
Jul 23, 2019 202.29 203.70 201.41 203.70 452,871 +2.58(+1.28%)
Jul 22, 2019 198.22 201.41 198.22 201.12 955,507 +3.77(+1.91%)
Jul 19, 2019 198.32 199.17 197.15 197.35 459,208 -0.56(-0.28%)
Jul 18, 2019 194.70 198.04 194.70 197.91 366,247 +3.15(+1.62%)
Jul 17, 2019 195.31 195.64 194.07 194.76 275,366 +0.58(+0.30%)
Jul 16, 2019 195.36 195.75 193.14 194.18 393,940 -2.09(-1.06%)
Jul 15, 2019 195.46 197.00 195.14 196.27 239,506 +1.70(+0.88%)
Jul 12, 2019 191.57 194.76 191.57 194.56 460,468 +3.48(+1.82%)
Jul 11, 2019 191.41 191.80 189.94 191.09 902,649 +0.53(+0.28%)
Jul 10, 2019 191.11 193.22 190.25 190.55 498,435 +1.52(+0.81%)
Jul 09, 2019 186.78 189.33 186.31 189.03 470,260 +1.17(+0.62%)
Jul 08, 2019 187.60 188.40 186.68 187.86 203,500 -1.47(-0.77%)
Jul 05, 2019 187.93 189.47 187.18 189.32 326,896 -1.09(-0.57%)
Jul 03, 2019 191.28 191.40 188.97 190.41 258,219 -0.88(-0.46%)
Jul 02, 2019 193.13 193.32 190.41 191.29 483,129 -2.30(-1.19%)
Jul 01, 2019 197.17 198.81 192.40 193.59 1,679,443 +4.65(+2.46%)
Jun 28, 2019 190.23 190.60 188.53 188.94 885,549 +0.24(+0.13%)
Jun 27, 2019 186.94 189.65 186.94 188.71 546,386 +2.70(+1.45%)
Jun 26, 2019 184.21 186.99 183.89 186.00 614,373 +5.82(+3.23%)
Jun 25, 2019 183.15 183.81 180.00 180.18 495,457 -2.52(-1.38%)
Jun 24, 2019 182.75 183.57 182.26 182.71 740,611 +0.19(+0.10%)
Jun 21, 2019 182.93 184.32 182.17 182.52 466,979 -1.05(-0.57%)
Jun 20, 2019 185.52 186.36 182.72 183.56 1,180,102 +1.53(+0.84%)
Jun 19, 2019 182.92 183.20 180.97 182.03 501,007 +0.36(+0.20%)
Jun 18, 2019 175.99 182.94 175.99 181.67 997,627 +7.53(+4.33%)
Jun 17, 2019 175.40 176.04 174.08 174.14 376,223 -1.30(-0.74%)
Jun 14, 2019 174.70 176.20 174.24 175.43 731,554 -4.53(-2.52%)
Jun 13, 2019 180.39 180.76 178.74 179.97 401,803 +0.86(+0.48%)
Jun 12, 2019 181.41 181.65 178.86 179.10 509,881 -4.26(-2.32%)
Jun 11, 2019 186.02 186.39 181.97 183.36 1,195,351 +0.73(+0.40%)
Jun 10, 2019 180.49 184.86 180.49 182.63 1,373,018 +4.34(+2.44%)
Jun 07, 2019 177.06 178.66 176.46 178.29 516,031 +1.99(+1.13%)
Jun 06, 2019 174.14 176.90 173.52 176.30 336,377 +2.41(+1.39%)
Jun 05, 2019 176.63 177.07 171.62 173.89 1,150,599 -1.26(-0.72%)
Jun 04, 2019 171.00 175.15 169.53 175.15 1,109,434 +7.34(+4.37%)
Jun 03, 2019 169.31 171.11 166.94 167.81 1,050,344 +0.40(+0.24%)
May 31, 2019 167.82 170.16 167.30 167.41 1,170,613 -2.53(-1.49%)
May 30, 2019 168.95 171.31 168.57 169.94 701,704 +1.42(+0.84%)
May 29, 2019 166.52 169.33 166.03 168.52 1,491,756 +0.61(+0.36%)
May 28, 2019 170.33 170.92 167.53 167.91 839,747 -1.45(-0.86%)
May 24, 2019 171.69 172.97 169.21 169.36 798,826 -1.49(-0.87%)
May 23, 2019 170.51 170.95 168.06 170.85 1,309,011 -2.70(-1.56%)
May 22, 2019 173.91 175.35 173.03 173.56 1,143,210 -3.75(-2.11%)
May 21, 2019 177.24 178.24 175.83 177.30 1,816,150 +3.56(+2.05%)
May 20, 2019 175.07 176.50 172.51 173.75 1,629,847 -7.22(-3.99%)
May 17, 2019 181.60 185.26 180.18 180.96 1,762,773 -3.59(-1.95%)
May 16, 2019 184.90 186.54 183.39 184.56 2,459,115 -2.96(-1.58%)
May 15, 2019 184.16 188.80 183.97 187.52 1,818,417 +1.43(+0.77%)
May 14, 2019 184.17 187.06 183.29 186.08 1,034,256 +4.19(+2.30%)
May 13, 2019 184.46 185.59 181.04 181.89 1,706,603 -8.92(-4.68%)
May 10, 2019 188.80 191.86 186.22 190.82 1,371,163 +0.28(+0.14%)
May 09, 2019 189.68 191.40 186.22 190.54 1,046,919 -2.12(-1.10%)
May 08, 2019 192.72 195.69 192.30 192.67 1,090,782 -1.66(-0.85%)
May 07, 2019 196.59 197.05 192.12 194.32 1,136,688 -4.90(-2.46%)
May 06, 2019 195.47 199.29 195.05 199.23 794,237 -3.30(-1.63%)
May 03, 2019 202.17 202.58 200.10 202.53 797,666 +1.57(+0.78%)
May 02, 2019 198.93 203.16 198.46 200.96 1,202,246 +1.92(+0.96%)
May 01, 2019 202.30 203.51 198.82 199.04 1,412,572 -1.60(-0.80%)
Apr 30, 2019 198.61 200.98 198.61 200.64 1,084,029 +1.57(+0.79%)
Apr 29, 2019 199.40 199.81 198.12 199.07 942,167 -0.24(-0.12%)
Apr 26, 2019 197.14 199.40 195.20 199.30 1,188,327 -1.66(-0.83%)
Apr 25, 2019 203.88 204.17 199.29 200.96 726,769 -3.59(-1.76%)
Apr 24, 2019 202.81 206.75 202.73 204.56 712,068 +1.88(+0.93%)
Apr 23, 2019 201.73 203.43 201.26 202.68 708,177 +2.07(+1.03%)
Apr 22, 2019 200.14 201.19 198.93 200.61 320,403 -0.15(-0.08%)
Apr 18, 2019 201.06 201.33 199.81 200.76 380,960 +0.03(+0.01%)
Apr 17, 2019 201.51 203.16 199.16 200.74 1,151,290 +3.27(+1.66%)
Apr 16, 2019 192.55 197.63 192.55 197.47 1,127,843 +6.13(+3.20%)
Apr 15, 2019 193.08 193.08 190.32 191.34 622,112 -1.43(-0.74%)
Apr 12, 2019 191.90 192.90 191.31 192.77 362,192 +2.64(+1.39%)
Apr 11, 2019 190.79 191.52 189.65 190.13 328,817 -0.16(-0.08%)
Apr 10, 2019 188.62 190.90 188.46 190.29 445,442 +1.46(+0.77%)
Apr 09, 2019 189.73 189.73 187.85 188.83 521,029 -1.98(-1.04%)
Apr 08, 2019 189.55 191.03 189.14 190.82 485,161 +0.44(+0.23%)
Apr 05, 2019 190.13 190.46 189.00 190.37 430,096 +1.37(+0.72%)
Apr 04, 2019 188.36 190.18 187.98 189.00 568,428 +0.41(+0.22%)
Apr 03, 2019 186.75 190.29 186.70 188.60 1,131,088 +4.08(+2.21%)
Apr 02, 2019 184.34 184.96 183.42 184.52 512,958 +0.28(+0.15%)
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.