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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 418.54 422.85 417.80 420.83 746,985 +3.87(+0.93%)
May 27, 2021 414.44 419.05 413.36 416.96 1,131,878 +1.87(+0.45%)
May 26, 2021 414.40 417.01 411.44 415.09 854,159 +0.99(+0.24%)
May 25, 2021 415.91 417.23 411.77 414.10 1,495,529 +1.23(+0.30%)
May 24, 2021 406.91 415.11 406.55 412.88 1,155,994 +10.17(+2.53%)
May 21, 2021 407.80 407.95 402.03 402.70 1,799,596 -2.24(-0.55%)
May 20, 2021 397.51 406.61 397.22 404.94 1,726,192 +10.38(+2.63%)
May 19, 2021 379.51 394.97 377.98 394.56 1,414,277 +7.55(+1.95%)
May 18, 2021 393.82 394.57 386.79 387.01 806,676 -3.14(-0.81%)
May 17, 2021 389.94 390.49 383.64 390.15 1,152,941 -3.43(-0.87%)
May 14, 2021 387.33 397.15 383.57 393.59 1,598,448 +11.82(+3.10%)
May 13, 2021 383.50 387.69 377.95 381.77 1,669,529 +4.81(+1.27%)
May 12, 2021 384.76 387.04 375.45 376.97 2,657,775 -16.01(-4.07%)
May 11, 2021 380.48 394.06 379.12 392.98 2,302,953 +0.53(+0.13%)
May 10, 2021 407.13 407.13 391.76 392.45 2,175,892 -18.27(-4.45%)
May 07, 2021 409.28 413.52 407.34 410.72 984,126 +5.56(+1.37%)
May 06, 2021 401.11 405.25 396.55 405.15 1,253,286 +3.30(+0.82%)
May 05, 2021 404.37 406.83 398.88 401.86 1,647,895 +2.50(+0.63%)
May 04, 2021 400.91 401.07 391.97 399.36 2,075,679 -6.85(-1.69%)
May 03, 2021 413.39 413.82 403.94 406.20 1,104,128 -4.27(-1.04%)
Apr 30, 2021 416.05 418.50 409.48 410.47 1,336,499 -11.77(-2.79%)
Apr 29, 2021 425.48 425.73 416.11 422.24 1,108,755 +2.72(+0.65%)
Apr 28, 2021 423.62 423.83 419.03 419.52 807,627 -6.47(-1.52%)
Apr 27, 2021 430.89 431.20 424.69 425.99 1,671,856 -3.22(-0.75%)
Apr 26, 2021 422.03 429.74 421.27 429.21 1,225,789 +7.72(+1.83%)
Apr 23, 2021 415.63 423.22 415.12 421.48 1,369,708 +7.55(+1.82%)
Apr 22, 2021 422.27 422.83 411.42 413.94 1,862,011 -9.21(-2.18%)
Apr 21, 2021 412.65 423.30 410.95 423.15 1,481,218 +10.81(+2.62%)
Apr 20, 2021 416.92 418.65 409.90 412.33 1,841,584 -5.96(-1.43%)
Apr 19, 2021 426.42 427.85 414.45 418.29 3,057,183 -11.29(-2.63%)
Apr 16, 2021 431.61 432.49 428.64 429.58 929,760 -2.02(-0.47%)
Apr 15, 2021 428.86 432.50 425.56 431.61 1,943,854 +7.11(+1.67%)
Apr 14, 2021 428.40 431.65 422.17 424.50 1,712,038 -4.72(-1.10%)
Apr 13, 2021 433.17 433.79 424.94 429.21 1,140,697 -0.68(-0.16%)
Apr 12, 2021 432.29 432.29 426.20 429.90 893,229 -4.67(-1.07%)
Apr 09, 2021 432.40 434.99 430.58 434.56 845,452 -1.36(-0.31%)
Apr 08, 2021 435.64 436.42 431.94 435.93 1,465,778 +4.91(+1.14%)
Apr 07, 2021 431.74 433.22 427.75 431.01 1,129,638 -0.28(-0.07%)
Apr 06, 2021 433.59 436.28 427.01 431.30 2,026,303 -4.87(-1.12%)
Apr 05, 2021 434.57 437.44 429.37 436.17 2,229,018 +8.63(+2.02%)
Apr 01, 2021 419.56 427.79 419.40 427.54 2,529,159 +15.16(+3.68%)
Mar 31, 2021 406.35 415.50 405.55 412.38 2,044,750 +9.83(+2.44%)
Mar 30, 2021 400.33 403.39 397.79 402.55 1,460,498 -0.96(-0.24%)
Mar 29, 2021 405.96 407.52 398.68 403.51 2,241,326 -6.28(-1.53%)
Mar 26, 2021 390.82 410.54 390.55 409.79 2,225,545 +19.28(+4.94%)
Mar 25, 2021 384.08 392.41 380.12 390.51 1,911,466 +0.41(+0.11%)
Mar 24, 2021 402.11 403.74 389.92 390.10 2,266,794 -5.43(-1.37%)
Mar 23, 2021 407.78 408.50 393.70 395.53 1,935,999 -10.68(-2.63%)
Mar 22, 2021 402.67 410.96 401.15 406.21 1,074,618 +8.42(+2.12%)
Mar 19, 2021 393.72 401.30 388.70 397.79 2,271,045 +4.85(+1.24%)
Mar 18, 2021 404.20 404.99 392.48 392.94 2,077,489 -16.96(-4.14%)
Mar 17, 2021 399.21 413.11 396.18 409.89 1,981,877 +5.10(+1.26%)
Mar 16, 2021 404.36 411.23 402.44 404.80 2,329,117 +5.16(+1.29%)
Mar 15, 2021 393.48 400.18 390.62 399.63 1,337,355 +8.25(+2.11%)
Mar 12, 2021 388.31 392.10 385.52 391.38 1,082,730 -4.18(-1.06%)
Mar 11, 2021 390.87 397.81 388.81 395.56 1,265,733 +15.98(+4.21%)
Mar 10, 2021 393.55 393.67 379.58 379.58 1,396,036 -7.30(-1.89%)
Mar 09, 2021 377.44 389.48 376.32 386.88 1,417,684 +22.63(+6.21%)
Mar 08, 2021 384.53 386.09 364.10 364.25 2,521,401 -20.77(-5.40%)
Mar 05, 2021 382.41 386.32 364.58 385.02 2,165,975 +11.21(+3.00%)
Mar 04, 2021 391.44 393.29 368.27 373.81 2,481,121 -18.90(-4.81%)
Mar 03, 2021 405.54 406.41 389.03 392.71 1,514,480 -12.40(-3.06%)
Mar 02, 2021 419.32 419.32 404.65 405.11 1,088,968 -12.52(-3.00%)
Mar 01, 2021 410.87 418.07 407.75 417.63 795,851 +12.90(+3.19%)
Feb 26, 2021 402.20 408.47 394.19 404.73 1,565,225 +9.02(+2.28%)
Feb 25, 2021 414.72 417.47 394.07 395.71 1,816,228 -23.90(-5.70%)
Feb 24, 2021 403.90 420.06 400.25 419.61 1,079,505 +13.18(+3.24%)
Feb 23, 2021 401.98 409.50 390.33 406.43 1,383,425 -3.08(-0.75%)
Feb 22, 2021 419.38 422.33 408.07 409.51 909,736 -15.40(-3.62%)
Feb 19, 2021 421.19 427.43 420.33 424.90 774,011 +10.00(+2.41%)
Feb 18, 2021 414.01 416.83 409.71 414.90 772,552 -4.31(-1.03%)
Feb 17, 2021 421.60 424.43 413.47 419.21 956,351 -7.31(-1.71%)
Feb 16, 2021 428.63 431.00 424.70 426.52 1,080,713 +2.14(+0.50%)
Feb 12, 2021 417.97 425.21 415.84 424.39 661,216 +5.18(+1.24%)
Feb 11, 2021 408.53 419.51 408.53 419.20 724,084 +14.03(+3.46%)
Feb 10, 2021 407.73 409.86 399.97 405.18 762,236 +0.80(+0.20%)
Feb 09, 2021 404.40 407.24 402.13 404.38 475,023 -1.19(-0.29%)
Feb 08, 2021 396.41 405.88 396.39 405.57 668,196 +11.81(+3.00%)
Feb 05, 2021 399.43 399.43 393.17 393.76 502,170 -2.71(-0.68%)
Feb 04, 2021 392.00 396.78 389.25 396.47 629,130 +3.22(+0.82%)
Feb 03, 2021 402.94 404.09 392.20 393.25 945,005 -8.16(-2.03%)
Feb 02, 2021 401.58 401.91 395.98 401.40 834,140 +6.41(+1.62%)
Feb 01, 2021 386.46 396.20 385.18 394.99 659,460 +15.01(+3.95%)
Jan 29, 2021 387.61 389.42 378.72 379.99 948,200 -6.75(-1.74%)
Jan 28, 2021 386.05 392.29 383.01 386.73 1,157,083 +8.30(+2.19%)
Jan 27, 2021 392.20 392.25 376.89 378.43 1,850,197 -20.72(-5.19%)
Jan 26, 2021 405.96 405.96 399.11 399.15 419,598 -6.59(-1.62%)
Jan 25, 2021 408.55 409.59 397.93 405.74 578,014 +0.58(+0.14%)
Jan 22, 2021 408.80 410.56 404.94 405.16 572,731 -6.99(-1.70%)
Jan 21, 2021 410.13 413.80 405.90 412.15 872,977 +5.87(+1.45%)
Jan 20, 2021 412.16 413.55 405.32 406.27 635,062 -1.46(-0.36%)
Jan 19, 2021 400.69 408.00 399.75 407.73 863,462 +13.52(+3.43%)
Jan 15, 2021 401.94 402.39 391.94 394.21 825,413 -8.18(-2.03%)
Jan 14, 2021 398.94 407.01 398.94 402.39 600,352 +8.35(+2.12%)
Jan 13, 2021 397.04 397.91 392.49 394.04 412,049 +0.64(+0.16%)
Jan 12, 2021 393.55 397.21 389.98 393.40 1,546,490 +2.37(+0.61%)
Jan 11, 2021 383.75 394.13 383.46 391.03 559,851 +3.92(+1.01%)
Jan 08, 2021 392.45 394.25 382.57 387.11 727,863 +0.20(+0.05%)
Jan 07, 2021 378.30 387.86 378.30 386.91 620,848 +14.07(+3.77%)
Jan 06, 2021 369.97 380.17 369.45 372.84 1,102,220 -1.21(-0.32%)
Jan 05, 2021 366.27 374.05 365.99 374.05 572,584 +7.49(+2.04%)
Jan 04, 2021 370.49 378.39 363.91 366.56 853,584 -1.54(-0.42%)
Dec 31, 2020 368.10 368.10 368.10 398,228 +1.17(+0.32%)
Dec 30, 2020 362.89 367.55 362.55 366.94 398,228 +6.05(+1.68%)
Dec 29, 2020 363.69 363.69 356.89 360.89 458,308 -0.93(-0.26%)
Dec 28, 2020 366.47 366.67 361.29 361.82 380,605 -0.40(-0.11%)
Dec 24, 2020 360.93 362.39 359.84 362.22 197,159 +3.20(+0.89%)
Dec 23, 2020 362.33 362.93 358.71 359.02 430,739 -2.72(-0.75%)
Dec 22, 2020 362.36 362.59 358.71 361.73 229,587 -0.53(-0.15%)
Dec 21, 2020 359.29 362.58 356.25 362.27 617,375 -1.62(-0.45%)
Dec 18, 2020 366.55 367.23 362.00 363.89 398,336 -2.17(-0.59%)
Dec 17, 2020 367.79 367.79 364.46 366.06 424,358 +0.67(+0.18%)
Dec 16, 2020 366.90 366.90 362.50 365.39 461,009 +0.21(+0.06%)
Dec 15, 2020 365.02 366.39 362.62 365.18 379,746 +5.02(+1.39%)
Dec 14, 2020 359.50 362.34 358.71 360.16 450,448 +3.98(+1.12%)
Dec 11, 2020 357.13 358.68 352.27 356.19 552,737 -3.50(-0.97%)
Dec 10, 2020 357.11 362.77 355.90 359.68 676,099 -0.50(-0.14%)
Dec 09, 2020 369.23 371.69 358.00 360.19 670,837 -10.44(-2.82%)
Dec 08, 2020 369.18 372.07 367.37 370.63 413,943 +1.19(+0.32%)
Dec 07, 2020 369.66 369.70 365.92 369.44 569,708 +1.86(+0.51%)
Dec 04, 2020 359.43 367.80 358.86 367.58 558,827 +9.76(+2.73%)
Dec 03, 2020 359.43 361.53 357.34 357.82 375,457 +0.46(+0.13%)
Dec 02, 2020 355.31 359.12 354.95 357.36 736,707 +1.05(+0.29%)
Dec 01, 2020 353.62 358.57 352.46 356.31 689,899 +5.78(+1.65%)
Nov 30, 2020 347.10 350.93 342.71 350.53 642,734 +4.01(+1.16%)
Nov 27, 2020 344.61 348.54 344.61 346.52 589,380 +4.08(+1.19%)
Nov 25, 2020 343.70 345.07 341.02 342.44 335,048 -0.76(-0.22%)
Nov 24, 2020 343.78 343.80 337.90 343.19 629,598 +1.86(+0.54%)
Nov 23, 2020 338.04 342.52 336.95 341.33 476,943 +4.80(+1.43%)
Nov 20, 2020 338.23 341.09 336.14 336.54 471,813 -1.58(-0.47%)
Nov 19, 2020 332.00 338.44 330.48 338.12 363,471 +4.92(+1.48%)
Nov 18, 2020 336.29 338.60 332.98 333.19 468,361 -2.50(-0.74%)
Nov 17, 2020 337.28 337.38 333.20 335.69 471,869 -2.79(-0.82%)
Nov 16, 2020 332.97 338.48 332.06 338.48 501,048 +8.21(+2.49%)
Nov 13, 2020 330.15 333.02 327.91 330.27 368,388 +4.00(+1.23%)
Nov 12, 2020 330.87 331.65 324.53 326.27 414,115 -4.08(-1.23%)
Nov 11, 2020 323.78 330.93 323.75 330.35 574,307 +11.49(+3.60%)
Nov 10, 2020 325.77 327.17 318.03 318.86 640,803 -9.86(-3.00%)
Nov 09, 2020 339.97 342.74 328.70 328.72 660,934 -3.88(-1.17%)
Nov 06, 2020 326.48 333.81 325.43 332.59 693,528 +5.34(+1.63%)
Nov 05, 2020 322.24 328.07 321.95 327.26 965,064 +14.07(+4.49%)
Nov 04, 2020 309.06 314.82 305.37 313.19 1,039,347 +10.58(+3.50%)
Nov 03, 2020 299.62 305.18 299.57 302.61 459,769 +5.60(+1.89%)
Nov 02, 2020 298.72 300.09 294.46 297.01 501,040 +1.06(+0.36%)
Oct 30, 2020 296.79 298.72 292.04 295.95 459,943 -4.00(-1.33%)
Oct 29, 2020 292.58 303.08 292.18 299.95 517,986 +7.42(+2.54%)
Oct 28, 2020 297.67 297.67 292.05 292.53 509,543 -9.90(-3.27%)
Oct 27, 2020 305.73 306.48 301.39 302.44 306,269 -1.19(-0.39%)
Oct 26, 2020 307.69 308.80 299.65 303.63 575,022 -6.72(-2.17%)
Oct 23, 2020 310.25 310.35 307.41 310.35 270,330 -1.09(-0.35%)
Oct 22, 2020 311.71 313.06 307.67 311.44 313,616 +0.13(+0.04%)
Oct 21, 2020 314.17 314.80 311.07 311.32 366,720 -2.10(-0.67%)
Oct 20, 2020 315.35 316.20 312.69 313.42 361,962 -0.51(-0.16%)
Oct 19, 2020 318.11 319.99 312.73 313.94 415,515 -1.59(-0.50%)
Oct 16, 2020 319.22 319.81 315.27 315.52 297,889 -1.51(-0.48%)
Oct 15, 2020 311.96 317.65 311.31 317.04 415,331 -0.85(-0.27%)
Oct 14, 2020 320.50 321.48 316.08 317.89 537,745 -1.29(-0.40%)
Oct 13, 2020 320.29 321.90 317.73 319.18 790,916 -0.57(-0.18%)
Oct 12, 2020 319.23 321.38 317.64 319.75 547,779 +4.68(+1.49%)
Oct 09, 2020 314.10 315.95 312.91 315.07 676,806 +5.44(+1.76%)
Oct 08, 2020 308.63 310.25 307.67 309.62 335,672 +3.79(+1.24%)
Oct 07, 2020 304.36 306.77 304.31 305.83 429,782 +5.75(+1.91%)
Oct 06, 2020 301.77 307.32 298.86 300.09 649,814 -1.43(-0.48%)
Oct 05, 2020 295.05 301.80 294.65 301.52 529,692 +9.14(+3.12%)
Oct 02, 2020 293.64 298.48 291.98 292.39 690,947 -9.04(-3.00%)
Oct 01, 2020 299.12 302.00 297.75 301.43 703,798 +6.32(+2.14%)
Sep 30, 2020 294.41 298.02 293.39 295.11 668,394 +0.50(+0.17%)
Sep 29, 2020 294.17 297.37 293.73 294.61 659,733 +0.69(+0.23%)
Sep 28, 2020 290.10 294.21 288.22 293.92 631,495 +7.88(+2.75%)
Sep 25, 2020 282.66 286.94 278.43 286.04 555,421 +3.88(+1.37%)
Sep 24, 2020 277.49 286.09 277.28 282.17 808,746 +2.36(+0.84%)
Sep 23, 2020 286.49 288.03 278.77 279.80 651,755 -6.61(-2.31%)
Sep 22, 2020 285.30 286.81 280.33 286.41 378,506 +2.93(+1.03%)
Sep 21, 2020 278.65 283.49 276.26 283.49 803,826 -0.51(-0.18%)
Sep 18, 2020 289.84 290.57 280.30 284.00 417,994 -4.52(-1.57%)
Sep 17, 2020 281.31 288.98 280.32 288.52 592,091 -0.14(-0.05%)
Sep 16, 2020 293.49 293.83 288.22 288.66 420,357 -2.73(-0.94%)
Sep 15, 2020 290.37 293.40 289.87 291.39 434,615 +4.94(+1.73%)
Sep 14, 2020 286.46 288.25 284.25 286.45 399,074 +5.62(+2.00%)
Sep 11, 2020 282.87 285.79 277.77 280.83 526,352 -0.08(-0.03%)
Sep 10, 2020 288.62 289.47 279.26 280.91 661,026 -3.86(-1.36%)
Sep 09, 2020 284.25 287.14 280.51 284.77 661,238 +7.55(+2.72%)
Sep 08, 2020 280.37 285.51 276.82 277.22 1,047,820 -13.59(-4.67%)
Sep 04, 2020 291.90 295.82 280.45 290.81 1,197,216 -3.05(-1.04%)
Sep 03, 2020 306.22 306.90 291.82 293.86 1,351,224 -17.36(-5.58%)
Sep 02, 2020 307.22 313.02 304.29 311.22 1,025,677 +8.77(+2.90%)
Sep 01, 2020 298.94 302.66 297.39 302.45 490,088 +5.89(+1.99%)
Aug 31, 2020 297.03 299.06 294.67 296.57 349,940 -0.67(-0.22%)
Aug 28, 2020 292.20 297.35 291.69 297.23 590,890 +5.39(+1.85%)
Aug 27, 2020 296.50 296.50 289.99 291.85 572,784 -3.36(-1.14%)
Aug 26, 2020 294.93 296.25 293.70 295.20 352,078 +0.95(+0.32%)
Aug 25, 2020 292.01 294.49 291.42 294.26 376,364 +2.83(+0.97%)
Aug 24, 2020 291.77 292.47 289.15 291.43 360,488 +3.00(+1.04%)
Aug 21, 2020 285.93 288.65 284.84 288.43 427,836 +1.94(+0.68%)
Aug 20, 2020 285.74 287.81 284.36 286.49 655,911 -2.57(-0.89%)
Aug 19, 2020 291.06 291.60 288.18 289.06 413,521 -1.65(-0.57%)
Aug 18, 2020 293.91 294.12 289.88 290.71 352,307 -1.54(-0.53%)
Aug 17, 2020 291.38 293.63 290.72 292.25 320,630 +3.25(+1.13%)
Aug 14, 2020 290.10 292.38 287.98 289.00 375,832 -0.17(-0.06%)
Aug 13, 2020 292.08 292.38 287.73 289.17 525,610 -2.91(-0.99%)
Aug 12, 2020 285.34 292.85 284.42 292.08 671,851 +9.14(+3.23%)
Aug 11, 2020 285.59 288.55 282.07 282.94 730,307 -2.98(-1.04%)
Aug 10, 2020 286.79 287.13 281.78 285.92 458,159 -0.01(-0.00%)
Aug 07, 2020 288.81 289.89 282.45 285.93 471,241 -3.21(-1.11%)
Aug 06, 2020 289.08 289.62 286.21 289.14 378,535 -0.16(-0.05%)
Aug 05, 2020 289.14 290.58 287.28 289.30 601,311 -0.30(-0.10%)
Aug 04, 2020 285.41 289.85 285.26 289.60 500,268 +4.19(+1.47%)
Aug 03, 2020 282.03 286.09 281.99 285.41 571,364 +5.09(+1.81%)
Jul 31, 2020 282.16 282.30 276.05 280.32 662,472 -1.14(-0.40%)
Jul 30, 2020 275.22 281.72 275.16 281.46 937,659 +5.44(+1.97%)
Jul 29, 2020 272.86 277.15 272.57 276.02 498,379 +5.57(+2.06%)
Jul 28, 2020 273.77 274.12 269.91 270.45 627,565 -5.33(-1.93%)
Jul 27, 2020 270.83 275.90 270.64 275.78 802,623 +8.33(+3.11%)
Jul 24, 2020 266.91 271.26 263.31 267.45 938,235 -4.27(-1.57%)
Jul 23, 2020 276.08 278.24 269.32 271.72 692,917 -4.22(-1.53%)
Jul 22, 2020 275.78 278.03 273.70 275.94 428,417 +0.91(+0.33%)
Jul 21, 2020 278.49 278.85 273.90 275.03 550,476 -1.41(-0.51%)
Jul 20, 2020 271.54 277.21 269.75 276.44 615,718 +5.36(+1.98%)
Jul 17, 2020 270.61 272.18 269.76 271.08 462,850 +1.36(+0.50%)
Jul 16, 2020 267.59 270.59 266.41 269.72 464,260 -1.01(-0.37%)
Jul 15, 2020 273.38 273.39 266.58 270.73 775,487 -0.47(-0.17%)
Jul 14, 2020 264.91 271.88 261.46 271.21 1,078,897 +4.41(+1.65%)
Jul 13, 2020 275.10 278.06 266.28 266.80 1,019,321 -4.46(-1.64%)
Jul 10, 2020 272.90 273.23 268.63 271.26 333,463 -0.92(-0.34%)
Jul 09, 2020 269.90 273.82 265.78 272.17 693,491 +3.56(+1.33%)
Jul 08, 2020 267.04 268.84 264.94 268.61 556,210 +3.59(+1.35%)
Jul 07, 2020 267.63 269.27 264.60 265.02 653,701 -3.17(-1.18%)
Jul 06, 2020 266.42 269.21 265.59 268.19 798,777 +6.90(+2.64%)
Jul 02, 2020 262.11 263.72 260.49 261.28 617,099 +3.16(+1.22%)
Jul 01, 2020 261.72 261.81 257.89 258.13 659,256 -3.35(-1.28%)
Jun 30, 2020 256.03 262.45 255.82 261.48 1,410,926 +6.60(+2.59%)
Jun 29, 2020 252.19 254.97 249.01 254.87 920,259 +2.75(+1.09%)
Jun 26, 2020 257.26 257.51 251.50 252.12 565,510 -4.82(-1.87%)
Jun 25, 2020 254.81 257.44 250.92 256.94 474,419 +1.82(+0.71%)
Jun 24, 2020 259.42 260.79 253.15 255.12 681,823 -5.72(-2.19%)
Jun 23, 2020 262.44 263.55 260.38 260.84 406,705 +0.93(+0.36%)
Jun 22, 2020 257.74 260.52 255.25 259.91 444,057 +1.90(+0.74%)
Jun 19, 2020 262.52 263.34 257.31 258.01 784,504 -1.25(-0.48%)
Jun 18, 2020 259.40 260.66 258.12 259.27 462,941 -0.48(-0.19%)
Jun 17, 2020 260.19 262.08 258.19 259.75 473,478 +2.01(+0.78%)
Jun 16, 2020 260.24 261.89 253.15 257.74 1,171,329 +4.93(+1.95%)
Jun 15, 2020 243.96 253.20 243.11 252.81 736,360 +3.36(+1.35%)
Jun 12, 2020 252.39 254.46 243.88 249.45 1,596,927 +3.35(+1.36%)
Jun 11, 2020 256.12 256.96 245.82 246.09 1,376,503 -16.69(-6.35%)
Jun 10, 2020 263.61 265.28 261.71 262.79 892,610 +0.92(+0.35%)
Jun 09, 2020 259.02 262.80 257.88 261.86 677,766 +0.20(+0.08%)
Jun 08, 2020 263.76 264.17 259.08 261.66 876,061 -0.54(-0.21%)
Jun 05, 2020 262.05 266.00 260.81 262.20 995,925 +6.27(+2.45%)
Jun 04, 2020 252.65 257.83 251.85 255.93 672,789 +2.31(+0.91%)
Jun 03, 2020 250.16 254.77 250.09 253.62 616,525 +7.12(+2.89%)
Jun 02, 2020 241.98 246.68 240.85 246.50 1,093,105 +5.21(+2.16%)
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.