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 (%)
May 31, 2022 141.29 142.06 138.65 140.81 2,831,171 -0.73(-0.51%)
May 27, 2022 138.09 141.77 138.09 141.54 3,193,461 +5.59(+4.11%)
May 26, 2022 129.61 136.56 129.40 135.95 2,991,898 +5.11(+3.91%)
May 25, 2022 127.65 132.07 127.53 130.84 2,532,003 +2.31(+1.80%)
May 24, 2022 129.62 130.05 127.06 128.52 2,890,610 -3.21(-2.44%)
May 23, 2022 130.15 132.08 129.15 131.73 3,666,995 +0.56(+0.43%)
May 20, 2022 133.82 133.83 125.29 131.17 4,099,607 -0.07(-0.05%)
May 19, 2022 131.39 134.61 130.09 131.24 3,324,648 -0.80(-0.61%)
May 18, 2022 136.75 138.65 131.47 132.04 3,604,635 -7.01(-5.04%)
May 17, 2022 136.06 139.40 135.55 139.04 3,219,732 +6.44(+4.86%)
May 16, 2022 133.28 134.69 132.10 132.60 2,390,932 -2.05(-1.52%)
May 13, 2022 130.36 135.59 129.67 134.65 4,765,862 +6.54(+5.10%)
May 12, 2022 125.77 129.18 124.68 128.11 5,390,423 +0.77(+0.61%)
May 11, 2022 130.10 133.16 126.97 127.34 5,078,485 -3.88(-2.95%)
May 10, 2022 132.17 133.64 128.35 131.22 4,513,390 +2.92(+2.27%)
May 09, 2022 132.26 133.87 127.55 128.30 5,102,550 -6.88(-5.09%)
May 06, 2022 135.15 138.19 132.63 135.18 3,985,035 -1.21(-0.89%)
May 05, 2022 140.77 140.98 134.37 136.40 4,636,679 -6.94(-4.84%)
May 04, 2022 139.01 143.58 134.72 143.34 4,295,575 +5.35(+3.88%)
May 03, 2022 136.49 139.07 135.54 137.99 2,318,670 +1.13(+0.83%)
May 02, 2022 132.56 137.01 131.52 136.85 4,675,875 +4.42(+3.34%)
Apr 29, 2022 136.40 139.05 132.05 132.43 4,225,017 -5.91(-4.27%)
Apr 28, 2022 133.75 139.82 132.07 138.34 4,993,052 +7.23(+5.51%)
Apr 27, 2022 130.38 134.40 130.09 131.12 4,378,935 -0.72(-0.55%)
Apr 26, 2022 136.09 136.33 131.68 131.84 5,892,226 -6.12(-4.43%)
Apr 25, 2022 134.55 137.99 134.15 137.95 6,408,107 +2.29(+1.69%)
Apr 22, 2022 138.53 139.30 135.43 135.66 4,609,493 -3.09(-2.22%)
Apr 21, 2022 144.31 145.91 138.03 138.75 3,630,437 -3.80(-2.67%)
Apr 20, 2022 145.13 146.39 142.05 142.55 3,858,118 -0.32(-0.22%)
Apr 19, 2022 139.25 143.17 138.54 142.87 3,063,200 +3.06(+2.19%)
Apr 18, 2022 136.74 141.04 136.57 139.80 3,660,410 +2.38(+1.73%)
Apr 14, 2022 142.26 142.29 137.25 137.43 5,955,037 -3.91(-2.77%)
Apr 13, 2022 139.25 142.31 138.39 141.33 3,332,737 +2.98(+2.15%)
Apr 12, 2022 141.71 142.76 137.63 138.36 5,943,628 -0.42(-0.30%)
Apr 11, 2022 139.60 140.77 138.46 138.78 4,329,313 -2.91(-2.05%)
Apr 08, 2022 144.09 144.14 141.46 141.69 4,539,776 -3.60(-2.48%)
Apr 07, 2022 144.78 146.60 142.26 145.30 3,541,419 +0.32(+0.22%)
Apr 06, 2022 145.39 147.61 143.74 144.98 4,876,083 -3.70(-2.49%)
Apr 05, 2022 154.57 154.71 148.28 148.68 4,088,852 -7.17(-4.60%)
Apr 04, 2022 153.76 156.07 153.18 155.85 2,728,903 +2.49(+1.62%)
Apr 01, 2022 157.05 157.42 151.07 153.36 5,439,292 -3.03(-1.94%)
Mar 31, 2022 159.91 160.62 155.97 156.39 3,398,118 -3.64(-2.28%)
Mar 30, 2022 164.04 164.62 159.18 160.03 3,297,088 -5.29(-3.20%)
Mar 29, 2022 164.19 165.58 161.98 165.32 3,120,603 +3.70(+2.29%)
Mar 28, 2022 159.41 161.61 157.11 161.61 2,758,733 +1.25(+0.78%)
Mar 25, 2022 160.55 160.99 157.71 160.37 3,134,246 -0.36(-0.23%)
Mar 24, 2022 154.59 160.86 153.95 160.73 5,046,348 +7.53(+4.92%)
Mar 23, 2022 155.72 157.63 153.16 153.20 3,563,321 -3.96(-2.52%)
Mar 22, 2022 156.01 159.02 155.85 157.16 2,913,493 +0.86(+0.55%)
Mar 21, 2022 156.00 157.57 153.50 156.29 4,845,095 -0.31(-0.20%)
Mar 18, 2022 152.54 157.24 151.59 156.60 5,051,513 +3.00(+1.95%)
Mar 17, 2022 150.93 153.61 149.77 153.61 4,171,248 +0.94(+0.62%)
Mar 16, 2022 147.65 152.69 146.05 152.66 4,913,945 +7.48(+5.15%)
Mar 15, 2022 140.20 145.53 139.32 145.19 4,017,479 +6.38(+4.60%)
Mar 14, 2022 143.02 143.76 138.16 138.81 5,737,282 -4.64(-3.24%)
Mar 11, 2022 148.72 149.00 143.16 143.45 6,585,697 -3.15(-2.15%)
Mar 10, 2022 147.02 147.17 143.72 146.60 4,850,107 -3.07(-2.05%)
Mar 09, 2022 148.48 150.80 146.79 149.67 4,693,703 +6.02(+4.19%)
Mar 08, 2022 141.91 148.90 139.54 143.65 7,977,161 +2.70(+1.92%)
Mar 07, 2022 148.83 149.89 140.92 140.95 5,919,368 -7.44(-5.02%)
Mar 04, 2022 150.95 152.28 146.72 148.39 4,485,630 -4.05(-2.65%)
Mar 03, 2022 156.65 156.70 151.51 152.44 4,212,998 -3.27(-2.10%)
Mar 02, 2022 152.16 156.79 151.81 155.70 2,873,254 +4.80(+3.18%)
Mar 01, 2022 155.95 156.85 149.25 150.91 4,302,339 -5.68(-3.62%)
Feb 28, 2022 155.49 157.97 153.49 156.58 4,396,670 -0.96(-0.61%)
Feb 25, 2022 154.95 157.54 154.27 157.54 7,131,379 +2.58(+1.67%)
Feb 24, 2022 143.68 155.20 143.33 154.96 8,735,747 +5.47(+3.66%)
Feb 23, 2022 154.91 156.53 149.01 149.49 6,580,270 -3.65(-2.38%)
Feb 22, 2022 152.41 156.81 150.71 153.14 8,447,196 -0.94(-0.61%)
Feb 18, 2022 154.07 0 -1.74(-1.12%)
Feb 17, 2022 159.75 159.97 155.57 155.81 6,044,112 -6.12(-3.78%)
Feb 16, 2022 159.85 162.50 158.44 161.93 2,724,770 +0.09(+0.06%)
Feb 15, 2022 156.70 162.26 156.28 161.84 4,926,811 +8.46(+5.52%)
Feb 14, 2022 153.75 156.48 151.38 153.38 5,737,188 +0.14(+0.09%)
Feb 11, 2022 161.72 162.90 152.13 153.23 7,955,934 -8.22(-5.09%)
Feb 10, 2022 162.58 167.72 160.53 161.45 4,656,036 -5.19(-3.12%)
Feb 09, 2022 163.48 166.66 161.43 166.64 5,102,956 +5.29(+3.28%)
Feb 08, 2022 156.70 161.68 156.44 161.35 2,963,555 +3.98(+2.53%)
Feb 07, 2022 157.85 160.00 156.78 157.37 3,537,923 -0.09(-0.06%)
Feb 04, 2022 155.83 158.81 153.72 157.46 5,109,236 +0.90(+0.57%)
Feb 03, 2022 159.57 155.96 156.56 6,562,125 -7.12(-4.35%)
Feb 02, 2022 162.88 164.10 160.58 163.69 5,260,119 +4.03(+2.53%)
Feb 01, 2022 159.88 160.14 155.67 159.65 4,098,968 +1.32(+0.83%)
Jan 31, 2022 151.02 158.58 158.34 7,919,190 +8.07(+5.37%)
Jan 28, 2022 147.32 150.26 143.08 150.26 7,240,279 +2.83(+1.92%)
Jan 27, 2022 155.83 156.02 146.94 147.44 8,482,317 -6.87(-4.45%)
Jan 26, 2022 156.24 160.75 151.97 154.31 8,580,128 +2.34(+1.54%)
Jan 25, 2022 153.80 155.09 151.10 151.97 10,761,275 -5.89(-3.73%)
Jan 24, 2022 152.82 158.16 147.59 157.86 15,612,352 +1.78(+1.14%)
Jan 21, 2022 157.61 162.09 155.73 156.08 14,077,329 -2.64(-1.66%)
Jan 20, 2022 165.12 166.44 158.51 158.72 8,422,762 -5.14(-3.14%)
Jan 19, 2022 170.20 171.24 163.74 163.86 10,003,410 -4.97(-2.94%)
Jan 18, 2022 173.90 173.93 168.46 168.83 7,758,259 -7.90(-4.47%)
Jan 14, 2022 176.72 0 +4.13(+2.39%)
Jan 13, 2022 179.42 180.92 172.16 172.59 3,298,886 -4.12(-2.33%)
Jan 12, 2022 177.12 178.35 174.96 176.72 3,603,520 +1.29(+0.73%)
Jan 11, 2022 171.61 175.64 170.34 175.43 3,164,876 +3.24(+1.88%)
Jan 10, 2022 170.00 172.56 166.44 172.19 5,423,912 +0.06(+0.04%)
Jan 07, 2022 177.10 177.75 171.59 172.13 2,306,121 -5.14(-2.90%)
Jan 06, 2022 175.88 177.88 173.97 177.27 2,960,794 +1.37(+0.78%)
Jan 05, 2022 180.69 182.25 175.75 175.90 3,779,259 -6.19(-3.40%)
Jan 04, 2022 183.46 184.60 177.70 182.09 3,537,490 -0.56(-0.31%)
Jan 03, 2022 180.29 182.83 179.59 182.65 1,713,556 +3.56(+1.99%)
Dec 31, 2021 179.82 181.01 179.07 179.09 1,228,959 -0.54(-0.30%)
Dec 30, 2021 181.30 182.05 179.07 179.63 1,371,136 -2.09(-1.15%)
Dec 29, 2021 181.37 182.86 180.61 181.72 1,262,382 +0.28(+0.15%)
Dec 28, 2021 184.32 184.32 180.60 181.44 1,993,994 -2.02(-1.10%)
Dec 27, 2021 179.23 183.51 179.18 183.47 2,527,729 +4.89(+2.74%)
Dec 23, 2021 177.22 179.73 177.21 178.57 2,120,340 +1.71(+0.97%)
Dec 22, 2021 174.14 176.86 173.24 176.86 2,155,019 +1.82(+1.04%)
Dec 21, 2021 172.76 175.13 170.40 175.04 1,635,282 +6.10(+3.61%)
Dec 20, 2021 167.81 170.27 167.11 168.95 2,165,755 -1.33(-0.78%)
Dec 17, 2021 169.00 173.00 168.44 170.28 2,730,846 -0.40(-0.24%)
Dec 16, 2021 179.20 179.70 169.66 170.69 2,823,527 -7.79(-4.36%)
Dec 15, 2021 172.50 178.63 170.18 178.47 2,358,233 +6.32(+3.67%)
Dec 14, 2021 170.86 173.06 169.91 172.15 2,915,314 -0.83(-0.48%)
Dec 13, 2021 178.42 178.50 172.68 172.98 2,307,418 -4.93(-2.77%)
Dec 10, 2021 179.53 180.39 175.73 177.91 2,040,917 +1.66(+0.94%)
Dec 09, 2021 179.33 181.12 176.09 176.25 1,690,371 -4.15(-2.30%)
Dec 08, 2021 180.61 180.77 178.53 180.40 1,682,408 -1.18(-0.65%)
Dec 07, 2021 176.72 181.93 176.72 181.58 2,717,337 +8.72(+5.05%)
Dec 06, 2021 172.74 173.38 167.44 172.85 2,105,522 -0.22(-0.13%)
Dec 03, 2021 175.97 177.71 171.13 173.08 2,516,091 -0.44(-0.25%)
Dec 02, 2021 171.48 173.13 170.88 173.51 3,146,932 +0.25(+0.14%)
Dec 01, 2021 177.22 180.35 173.25 173.26 3,144,869 -1.40(-0.80%)
Nov 30, 2021 177.07 178.74 173.17 174.66 3,294,993 -3.12(-1.75%)
Nov 29, 2021 173.73 178.17 173.08 177.78 2,436,111 +6.58(+3.84%)
Nov 26, 2021 172.77 174.34 169.93 171.19 2,472,709 -4.90(-2.78%)
Nov 24, 2021 172.81 176.18 171.09 176.09 2,138,511 +1.91(+1.10%)
Nov 23, 2021 174.70 175.87 173.58 174.18 2,447,080 -0.70(-0.40%)
Nov 22, 2021 178.47 180.89 174.65 174.88 4,466,896 -2.57(-1.45%)
Nov 19, 2021 176.99 178.66 176.11 177.46 3,440,503 +0.49(+0.28%)
Nov 18, 2021 177.22 177.02 176.53 176.96 2,019,969 +2.91(+1.67%)
Nov 17, 2021 175.36 175.36 173.20 174.05 1,591,707 -1.22(-0.70%)
Nov 16, 2021 171.91 175.59 171.70 175.27 2,034,305 +2.59(+1.50%)
Nov 15, 2021 174.11 174.11 170.91 172.69 2,340,014 -0.13(-0.07%)
Nov 12, 2021 171.74 173.63 170.79 172.81 1,990,332 +1.67(+0.98%)
Nov 11, 2021 170.37 171.55 169.05 171.14 2,304,577 +3.54(+2.12%)
Nov 10, 2021 169.45 167.60 3,974,058 -5.09(-2.95%)
Nov 09, 2021 174.41 174.61 170.83 172.69 2,748,889 +0.00(+0.00%)
Nov 08, 2021 171.44 173.81 170.82 172.69 2,950,626 +2.30(+1.35%)
Nov 05, 2021 169.56 171.69 168.70 170.39 4,580,216 +1.87(+1.11%)
Nov 04, 2021 164.87 169.27 163.97 168.51 4,121,850 +5.48(+3.36%)
Nov 03, 2021 161.38 163.23 160.76 163.03 2,196,813 +1.86(+1.15%)
Nov 02, 2021 159.11 161.18 159.11 161.17 2,244,186 +1.98(+1.24%)
Nov 01, 2021 156.82 159.23 157.32 159.19 2,572,839 +2.56(+1.63%)
Oct 29, 2021 154.62 156.66 156.64 2,157,189 +0.70(+0.45%)
Oct 28, 2021 154.54 155.94 3,310,041 +3.44(+2.26%)
Oct 27, 2021 152.67 154.29 151.96 152.50 3,258,747 -1.10(-0.72%)
Oct 26, 2021 154.69 153.60 1,898,174 +0.12(+0.07%)
Oct 25, 2021 153.22 153.49 1,701,579 +1.05(+0.69%)
Oct 22, 2021 153.36 154.94 152.18 152.44 3,317,368 -1.73(-1.12%)
Oct 21, 2021 151.65 154.37 151.59 154.17 1,316,733 +1.54(+1.01%)
Oct 20, 2021 152.40 153.23 151.97 152.63 1,271,572 -0.32(-0.21%)
Oct 19, 2021 151.45 152.95 150.76 152.95 1,408,182 +1.85(+1.23%)
Oct 18, 2021 149.00 151.15 148.15 151.10 1,366,272 +1.21(+0.81%)
Oct 15, 2021 149.99 150.34 149.13 149.89 1,655,822 +0.99(+0.67%)
Oct 14, 2021 147.08 148.91 146.67 148.90 2,511,146 +4.48(+3.10%)
Oct 13, 2021 144.63 145.31 143.94 144.42 1,774,260 +0.83(+0.58%)
Oct 12, 2021 146.32 146.53 142.98 143.59 3,233,957 -1.81(-1.25%)
Oct 11, 2021 145.80 147.87 145.35 145.40 1,546,431 -0.98(-0.67%)
Oct 08, 2021 148.43 148.62 146.26 146.38 1,689,674 -1.51(-1.02%)
Oct 07, 2021 148.08 149.86 147.71 147.90 1,932,781 +1.71(+1.17%)
Oct 06, 2021 144.00 146.30 143.50 146.19 3,445,514 +0.57(+0.39%)
Oct 05, 2021 144.14 146.63 143.90 145.62 3,187,303 +2.17(+1.51%)
Oct 04, 2021 146.48 146.57 143.01 143.45 4,203,163 -3.79(-2.58%)
Oct 01, 2021 147.73 148.01 144.82 147.24 3,146,347 +0.10(+0.07%)
Sep 30, 2021 148.60 149.57 147.11 147.15 4,579,804 -0.06(-0.04%)
Sep 29, 2021 149.90 150.34 146.92 147.21 6,844,659 -2.36(-1.58%)
Sep 28, 2021 152.71 153.60 149.56 149.56 5,499,607 -6.09(-3.91%)
Sep 27, 2021 154.36 156.26 153.45 155.65 1,353,331 -0.38(-0.24%)
Sep 24, 2021 155.03 156.37 154.78 156.03 1,203,821 -0.43(-0.28%)
Sep 23, 2021 155.14 156.96 154.59 156.47 2,433,144 +2.06(+1.33%)
Sep 22, 2021 152.46 154.77 151.90 154.41 1,322,996 +3.14(+2.08%)
Sep 21, 2021 151.95 152.41 149.90 151.27 2,238,091 +0.45(+0.30%)
Sep 20, 2021 151.36 151.94 148.60 150.82 3,158,814 -3.83(-2.48%)
Sep 17, 2021 156.74 156.74 153.95 154.65 2,452,971 -2.51(-1.60%)
Sep 16, 2021 155.72 157.68 155.08 157.16 1,673,263 +0.30(+0.19%)
Sep 15, 2021 156.09 156.86 154.76 156.86 3,811,327 +0.90(+0.57%)
Sep 14, 2021 156.35 157.15 155.25 155.96 2,610,098 +0.01(+0.00%)
Sep 13, 2021 156.03 156.28 153.85 155.96 2,864,820 +1.48(+0.96%)
Sep 10, 2021 154.52 156.82 154.46 154.47 2,992,207 +1.22(+0.79%)
Sep 09, 2021 152.62 154.16 152.53 153.26 3,963,581 +0.54(+0.35%)
Sep 08, 2021 153.99 154.15 151.39 152.72 3,120,204 -1.98(-1.28%)
Sep 07, 2021 155.35 155.36 153.79 154.70 1,658,427 -0.57(-0.37%)
Sep 03, 2021 154.15 155.88 153.80 155.27 1,371,135 +1.15(+0.75%)
Sep 02, 2021 154.27 154.59 153.52 154.12 1,517,700 +0.57(+0.37%)
Sep 01, 2021 155.16 155.32 153.55 153.55 1,650,682 -0.84(-0.54%)
Aug 31, 2021 155.80 156.00 153.18 154.39 2,130,950 -1.24(-0.80%)
Aug 30, 2021 155.95 157.14 155.07 155.63 2,545,386 +0.31(+0.20%)
Aug 27, 2021 152.50 155.50 152.28 155.32 2,430,690 +2.91(+1.91%)
Aug 26, 2021 152.09 153.00 151.16 152.41 2,308,010 +0.14(+0.09%)
Aug 25, 2021 151.72 153.39 151.63 152.27 2,298,937 +1.15(+0.76%)
Aug 24, 2021 151.55 152.01 150.86 151.12 1,681,214 +0.00(+0.00%)
Aug 23, 2021 148.51 151.32 148.51 151.12 2,204,945 +4.14(+2.82%)
Aug 20, 2021 146.27 147.24 145.23 146.98 1,817,978 +1.09(+0.75%)
Aug 19, 2021 143.79 146.68 142.68 145.88 2,199,280 +1.19(+0.82%)
Aug 18, 2021 146.43 147.33 144.51 144.70 1,899,879 -1.94(-1.32%)
Aug 17, 2021 148.29 148.29 145.26 146.64 1,870,732 -2.90(-1.94%)
Aug 16, 2021 149.52 149.92 148.28 149.53 1,156,425 -0.56(-0.37%)
Aug 13, 2021 148.81 150.11 148.68 150.09 1,071,628 +0.94(+0.63%)
Aug 12, 2021 150.28 150.28 147.92 149.15 1,548,020 -1.62(-1.07%)
Aug 11, 2021 151.70 151.91 149.00 150.77 1,310,959 -0.52(-0.34%)
Aug 10, 2021 153.29 153.56 150.19 151.29 3,660,668 -1.78(-1.16%)
Aug 09, 2021 154.21 154.30 152.42 153.07 1,077,544 -0.52(-0.34%)
Aug 06, 2021 153.45 154.36 153.19 153.59 1,246,487 -0.77(-0.50%)
Aug 05, 2021 155.07 155.44 153.48 154.36 1,435,772 +0.03(+0.02%)
Aug 04, 2021 153.07 155.07 152.84 154.33 1,643,889 +1.56(+1.02%)
Aug 03, 2021 151.96 152.77 150.18 152.77 1,788,270 +1.17(+0.77%)
Aug 02, 2021 152.11 153.50 151.25 151.60 2,895,283 +0.93(+0.62%)
Jul 30, 2021 148.09 150.97 148.09 150.67 2,345,860 +1.22(+0.82%)
Jul 29, 2021 147.01 149.90 146.96 149.44 2,328,744 +2.99(+2.04%)
Jul 28, 2021 144.63 147.07 143.93 146.46 2,314,576 +2.35(+1.63%)
Jul 27, 2021 146.38 146.38 141.06 144.10 2,535,867 -2.69(-1.84%)
Jul 26, 2021 146.19 147.12 145.82 146.79 1,133,969 +0.05(+0.03%)
Jul 23, 2021 146.69 146.89 144.94 146.75 1,326,705 +0.75(+0.51%)
Jul 22, 2021 146.14 146.81 144.92 146.00 1,197,914 -0.87(-0.59%)
Jul 21, 2021 143.04 146.94 143.04 146.87 2,061,740 +4.38(+3.07%)
Jul 20, 2021 141.26 143.58 139.49 142.50 3,235,809 +1.92(+1.36%)
Jul 19, 2021 138.80 140.81 138.00 140.58 4,113,348 -0.14(-0.10%)
Jul 16, 2021 144.30 145.03 140.38 140.72 2,599,445 -3.13(-2.17%)
Jul 15, 2021 146.40 146.54 142.76 143.85 2,685,864 -3.26(-2.22%)
Jul 14, 2021 148.80 150.07 146.69 147.11 2,280,926 -0.68(-0.46%)
Jul 13, 2021 147.77 148.43 147.01 147.79 2,145,330 -0.59(-0.40%)
Jul 12, 2021 147.13 148.39 146.57 148.39 4,092,551 +1.88(+1.28%)
Jul 09, 2021 144.63 146.78 143.59 146.51 1,852,943 +2.35(+1.63%)
Jul 08, 2021 142.96 144.85 141.86 144.16 2,021,719 -1.88(-1.29%)
Jul 07, 2021 149.21 149.23 145.42 146.03 1,908,888 -2.25(-1.51%)
Jul 06, 2021 148.94 149.42 146.39 148.28 2,023,766 -0.25(-0.17%)
Jul 02, 2021 148.55 148.89 147.37 148.53 1,846,875 +0.90(+0.61%)
Jul 01, 2021 149.63 149.63 147.13 147.63 2,288,674 -2.15(-1.43%)
Jun 30, 2021 149.52 150.07 148.78 149.78 1,331,493 +0.13(+0.08%)
Jun 29, 2021 148.32 149.87 147.83 149.65 1,767,664 +1.16(+0.78%)
Jun 28, 2021 145.93 149.11 145.93 148.49 2,680,291 +3.46(+2.39%)
Jun 25, 2021 146.04 146.27 144.62 145.03 1,357,804 -0.40(-0.27%)
Jun 24, 2021 144.38 145.81 144.23 145.42 1,443,862 +2.43(+1.70%)
Jun 23, 2021 142.76 143.80 142.71 142.99 1,909,989 +0.59(+0.42%)
Jun 22, 2021 141.94 142.81 141.15 142.40 1,757,235 +0.67(+0.47%)
Jun 21, 2021 141.37 141.98 140.17 141.73 2,257,703 +0.52(+0.37%)
Jun 18, 2021 143.68 143.78 140.43 141.21 2,921,193 -3.46(-2.39%)
Jun 17, 2021 142.74 145.73 142.63 144.67 3,915,063 +1.54(+1.08%)
Jun 16, 2021 144.94 145.35 141.99 143.13 3,653,872 -1.25(-0.87%)
Jun 15, 2021 145.29 146.18 144.01 144.38 2,413,966 -1.30(-0.89%)
Jun 14, 2021 144.00 145.68 143.16 145.68 3,713,905 +2.04(+1.42%)
Jun 11, 2021 143.35 143.64 142.54 143.64 1,784,407 +0.72(+0.51%)
Jun 10, 2021 141.52 143.47 141.22 142.92 2,188,569 +1.51(+1.07%)
Jun 09, 2021 142.58 142.99 141.41 141.41 2,636,869 -0.70(-0.49%)
Jun 08, 2021 144.04 144.29 141.03 142.11 2,563,443 -0.82(-0.57%)
Jun 07, 2021 143.36 143.62 142.09 142.92 2,403,085 -1.12(-0.78%)
Jun 04, 2021 141.84 144.33 141.84 144.04 2,853,737 +3.42(+2.43%)
Jun 03, 2021 141.48 142.10 139.97 140.63 3,283,438 -2.46(-1.72%)
Jun 02, 2021 142.11 143.67 141.66 143.09 2,164,693 +0.87(+0.61%)
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.