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 (%)
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%)
Apr 01, 2019 182.40 184.46 181.76 184.24 690,422 +4.49(+2.50%)
Mar 29, 2019 179.24 180.19 178.73 179.76 606,500 +2.63(+1.48%)
Mar 28, 2019 177.72 179.31 175.88 177.13 487,356 -0.29(-0.17%)
Mar 27, 2019 180.16 180.75 176.06 177.43 1,395,743 -2.52(-1.40%)
Mar 26, 2019 180.74 181.56 178.60 179.95 1,350,123 +1.71(+0.96%)
Mar 25, 2019 179.22 180.89 176.75 178.24 1,034,679 -2.26(-1.25%)
Mar 22, 2019 184.96 185.22 180.35 180.50 1,552,417 -5.24(-2.82%)
Mar 21, 2019 179.70 186.97 179.70 185.73 984,912 +6.20(+3.45%)
Mar 20, 2019 181.33 182.27 178.43 179.53 881,714 -1.70(-0.94%)
Mar 19, 2019 180.13 181.78 180.11 181.23 701,828 +2.32(+1.30%)
Mar 18, 2019 179.59 180.50 177.76 178.91 950,491 -0.28(-0.15%)
Mar 15, 2019 176.24 180.59 176.19 179.19 1,392,971 +5.05(+2.90%)
Mar 14, 2019 175.19 176.01 174.12 174.13 625,811 -0.96(-0.55%)
Mar 13, 2019 175.59 176.57 174.95 175.09 433,671 +0.70(+0.40%)
Mar 12, 2019 174.37 175.41 172.88 174.39 693,720 +0.65(+0.38%)
Mar 11, 2019 170.63 174.57 170.44 173.74 702,697 +3.95(+2.33%)
Mar 08, 2019 166.99 169.93 166.38 169.78 525,470 -0.15(-0.09%)
Mar 07, 2019 171.11 171.11 168.78 169.94 1,051,600 -1.85(-1.08%)
Mar 06, 2019 174.19 174.61 171.67 171.79 495,009 -2.89(-1.65%)
Mar 05, 2019 174.87 175.67 173.87 174.67 468,888 -0.67(-0.38%)
Mar 04, 2019 176.54 177.15 173.17 175.35 618,742 +0.02(+0.01%)
Mar 01, 2019 175.44 176.18 173.51 175.33 505,064 +1.54(+0.89%)
Feb 28, 2019 172.94 174.29 172.38 173.78 435,560 +0.10(+0.06%)
Feb 27, 2019 175.08 175.08 171.79 173.68 1,044,563 -2.11(-1.20%)
Feb 26, 2019 176.41 177.11 175.24 175.79 304,888 -1.11(-0.63%)
Feb 25, 2019 178.09 178.98 176.77 176.90 829,853 +1.45(+0.82%)
Feb 22, 2019 174.95 175.71 174.27 175.45 310,312 +1.86(+1.07%)
Feb 21, 2019 174.90 175.29 173.09 173.59 406,317 -1.30(-0.74%)
Feb 20, 2019 173.82 175.98 173.82 174.88 365,523 +1.47(+0.85%)
Feb 19, 2019 172.85 174.52 172.64 173.41 416,893 -0.24(-0.14%)
Feb 15, 2019 174.12 174.60 172.71 173.64 261,571 +0.89(+0.51%)
Feb 14, 2019 171.70 174.03 171.51 172.75 354,073 +0.46(+0.27%)
Feb 13, 2019 172.59 173.62 171.78 172.29 319,509 +0.55(+0.32%)
Feb 12, 2019 170.26 172.17 170.01 171.74 711,875 +3.56(+2.11%)
Feb 11, 2019 167.75 168.62 166.85 168.19 261,340 +0.82(+0.49%)
Feb 08, 2019 165.35 167.71 164.44 167.36 663,551 -0.29(-0.17%)
Feb 07, 2019 169.27 170.05 166.18 167.66 1,219,409 -3.72(-2.17%)
Feb 06, 2019 168.94 172.74 168.94 171.37 907,829 +4.49(+2.69%)
Feb 05, 2019 165.98 167.68 165.69 166.88 456,515 +0.76(+0.46%)
Feb 04, 2019 165.20 166.14 164.00 166.12 221,233 +0.83(+0.50%)
Feb 01, 2019 163.52 166.09 163.45 165.29 533,822 +1.96(+1.20%)
Jan 31, 2019 163.08 164.80 161.83 163.33 522,158 -0.07(-0.05%)
Jan 30, 2019 161.64 163.99 159.81 163.41 1,106,520 +4.61(+2.90%)
Jan 29, 2019 161.14 161.66 158.53 158.80 1,549,441 -2.33(-1.44%)
Jan 28, 2019 158.40 162.43 157.89 161.13 863,050 -3.24(-1.97%)
Jan 25, 2019 161.68 165.06 160.54 164.37 1,101,901 +3.34(+2.07%)
Jan 24, 2019 155.65 161.59 155.60 161.03 2,095,258 +8.84(+5.81%)
Jan 23, 2019 154.12 154.75 150.85 152.19 741,085 -1.08(-0.70%)
Jan 22, 2019 156.29 156.29 152.13 153.27 750,867 -4.54(-2.88%)
Jan 18, 2019 155.43 158.76 154.94 157.81 554,862 +4.00(+2.60%)
Jan 17, 2019 151.34 155.00 150.50 153.81 1,104,305 +1.41(+0.92%)
Jan 16, 2019 154.08 155.00 152.40 152.40 301,366 -1.41(-0.92%)
Jan 15, 2019 153.77 155.46 153.18 153.81 310,838 +0.44(+0.29%)
Jan 14, 2019 154.14 154.41 152.58 153.37 300,806 -2.53(-1.63%)
Jan 11, 2019 153.57 157.18 153.07 155.90 454,737 +1.66(+1.07%)
Jan 10, 2019 151.38 154.50 151.27 154.24 442,894 +1.35(+0.88%)
Jan 09, 2019 150.41 153.53 150.41 152.89 812,230 +3.83(+2.57%)
Jan 08, 2019 151.33 151.33 147.15 149.06 539,123 -0.65(-0.44%)
Jan 07, 2019 147.43 151.15 146.82 149.71 591,934 +2.72(+1.85%)
Jan 04, 2019 143.28 147.51 142.77 147.00 894,144 +6.35(+4.51%)
Jan 03, 2019 145.96 146.88 140.59 140.65 1,082,024 -8.71(-5.83%)
Jan 02, 2019 145.37 150.70 145.22 149.36 806,619 +0.96(+0.64%)
Dec 31, 2018 148.91 149.56 146.87 148.41 778,055 +1.03(+0.70%)
Dec 28, 2018 147.06 150.04 146.21 147.38 356,516 +1.05(+0.72%)
Dec 27, 2018 143.14 146.35 141.42 146.33 951,737 +0.96(+0.66%)
Dec 26, 2018 139.41 145.37 136.94 145.37 1,486,472 +8.23(+6.00%)
Dec 24, 2018 140.06 141.63 137.14 137.14 930,938 -4.14(-2.93%)
Dec 21, 2018 144.64 146.29 140.90 141.29 979,679 -2.44(-1.70%)
Dec 20, 2018 144.66 147.01 141.81 143.73 1,147,671 -1.00(-0.69%)
Dec 19, 2018 150.32 152.03 144.10 144.73 1,065,330 -6.43(-4.26%)
Dec 18, 2018 150.45 153.51 150.42 151.16 885,800 +1.97(+1.32%)
Dec 17, 2018 150.93 153.15 148.25 149.19 414,591 -1.96(-1.30%)
Dec 14, 2018 151.55 154.13 151.02 151.15 481,554 -2.17(-1.42%)
Dec 13, 2018 154.81 155.55 152.66 153.32 473,656 -0.32(-0.21%)
Dec 12, 2018 153.97 156.00 152.72 153.64 495,760 +2.15(+1.42%)
Dec 11, 2018 153.22 155.04 150.63 151.49 879,968 +0.96(+0.64%)
Dec 10, 2018 148.10 151.22 147.73 150.53 569,669 +1.91(+1.28%)
Dec 07, 2018 154.14 154.38 147.78 148.62 690,811 -5.76(-3.73%)
Dec 06, 2018 150.83 154.38 150.06 154.38 1,891,028 -0.79(-0.51%)
Dec 04, 2018 161.68 162.05 154.97 155.17 733,510 -7.80(-4.78%)
Dec 03, 2018 163.58 164.18 161.37 162.97 825,922 +4.17(+2.63%)
Nov 30, 2018 156.51 158.82 155.04 158.80 650,655 +2.18(+1.39%)
Nov 29, 2018 157.38 158.13 156.22 156.62 1,015,135 -1.15(-0.73%)
Nov 28, 2018 155.92 157.84 152.84 157.77 593,738 +3.61(+2.34%)
Nov 27, 2018 153.11 155.47 152.34 154.16 710,970 +0.23(+0.15%)
Nov 26, 2018 153.22 153.95 151.73 153.94 673,650 +2.74(+1.81%)
Nov 23, 2018 149.96 152.38 149.87 151.20 525,525 +0.08(+0.06%)
Nov 21, 2018 151.12 151.12 151.12 0 +0.62(+0.41%)
Nov 20, 2018 146.01 152.44 145.84 150.49 1,102,786 +0.19(+0.13%)
Nov 19, 2018 155.50 155.95 150.15 150.30 910,831 -5.97(-3.82%)
Nov 16, 2018 152.44 156.99 152.43 156.28 1,587,170 -1.91(-1.21%)
Nov 15, 2018 152.21 158.74 152.17 158.18 1,760,624 +5.17(+3.38%)
Nov 14, 2018 153.77 155.22 151.55 153.01 1,308,666 +0.67(+0.44%)
Nov 13, 2018 151.52 155.37 151.52 152.34 851,506 +2.07(+1.38%)
Nov 12, 2018 154.62 154.93 149.79 150.28 794,336 -7.02(-4.46%)
Nov 09, 2018 158.53 158.68 155.93 157.30 596,937 -3.06(-1.91%)
Nov 08, 2018 159.52 161.40 158.80 160.35 602,511 -0.43(-0.27%)
Nov 07, 2018 161.08 161.32 159.03 160.79 645,544 +1.80(+1.13%)
Nov 06, 2018 156.81 159.60 156.81 158.99 418,288 +1.83(+1.17%)
Nov 05, 2018 158.35 158.37 154.51 157.16 849,468 -1.44(-0.91%)
Nov 02, 2018 160.32 161.18 156.64 158.60 1,144,182 -2.43(-1.51%)
Nov 01, 2018 154.91 161.39 154.80 161.03 1,240,172 +7.22(+4.69%)
Oct 31, 2018 154.24 154.99 152.44 153.81 1,234,698 +1.93(+1.27%)
Oct 30, 2018 145.40 152.03 145.40 151.88 881,870 +6.06(+4.16%)
Oct 29, 2018 150.34 151.03 143.06 145.82 1,561,913 -1.54(-1.04%)
Oct 26, 2018 146.70 149.95 144.96 147.36 1,380,986 -2.60(-1.74%)
Oct 25, 2018 147.53 151.10 147.30 149.96 3,258,595 +3.28(+2.23%)
Oct 24, 2018 154.36 154.36 146.42 146.69 3,254,510 -10.30(-6.56%)
Oct 23, 2018 153.68 157.85 151.97 156.99 1,513,270 -0.82(-0.52%)
Oct 22, 2018 157.66 158.73 156.34 157.81 1,385,773 +0.96(+0.61%)
Oct 19, 2018 160.21 161.13 156.17 156.84 1,194,616 -2.39(-1.50%)
Oct 18, 2018 162.65 162.66 158.64 159.23 1,433,399 -4.09(-2.50%)
Oct 17, 2018 165.17 165.49 162.19 163.32 856,618 -0.65(-0.40%)
Oct 16, 2018 160.56 164.20 160.38 163.97 690,499 +5.17(+3.26%)
Oct 15, 2018 159.42 160.57 158.22 158.80 1,371,728 -1.31(-0.82%)
Oct 12, 2018 161.50 162.40 157.78 160.11 1,715,055 +2.86(+1.82%)
Oct 11, 2018 158.54 162.00 156.02 157.25 1,543,505 -1.59(-1.00%)
Oct 10, 2018 164.01 164.11 158.70 158.84 2,138,951 -7.33(-4.41%)
Oct 09, 2018 165.44 167.01 165.14 166.17 568,494 -0.19(-0.11%)
Oct 08, 2018 166.87 168.38 164.92 166.36 760,107 -1.88(-1.12%)
Oct 05, 2018 172.36 172.53 166.67 168.24 860,547 -4.08(-2.37%)
Oct 04, 2018 174.21 174.50 170.82 172.31 677,806 -3.11(-1.77%)
Oct 03, 2018 176.02 176.65 173.85 175.42 701,480 +0.16(+0.09%)
Oct 02, 2018 174.79 177.67 174.79 175.26 712,301 +0.00(+0.00%)
Oct 01, 2018 175.55 176.69 174.84 175.26 362,059 +0.61(+0.35%)
Sep 28, 2018 173.36 175.27 172.84 174.65 839,251 +1.09(+0.63%)
Sep 27, 2018 173.46 174.25 172.96 173.56 372,838 +0.65(+0.38%)
Sep 26, 2018 173.90 174.95 172.72 172.91 370,697 -1.81(-1.03%)
Sep 25, 2018 177.11 177.11 174.24 174.71 521,606 -2.83(-1.59%)
Sep 24, 2018 175.50 177.63 175.14 177.54 295,623 +0.61(+0.35%)
Sep 21, 2018 177.58 178.24 176.47 176.93 605,742 -0.48(-0.27%)
Sep 20, 2018 176.67 178.09 176.41 177.41 512,903 +2.12(+1.21%)
Sep 19, 2018 175.08 176.12 174.55 175.29 391,988 +0.27(+0.16%)
Sep 18, 2018 174.22 176.08 174.22 175.01 465,652 +1.49(+0.86%)
Sep 17, 2018 175.32 175.78 173.30 173.52 541,918 -2.45(-1.39%)
Sep 14, 2018 175.02 176.67 174.52 175.97 702,052 +1.96(+1.12%)
Sep 13, 2018 173.95 176.20 173.39 174.02 766,085 +1.96(+1.14%)
Sep 12, 2018 171.82 172.13 168.29 172.05 748,962 -2.01(-1.16%)
Sep 11, 2018 175.06 175.30 173.13 174.06 615,580 -1.70(-0.97%)
Sep 10, 2018 175.16 175.81 174.13 175.77 337,398 +1.84(+1.06%)
Sep 07, 2018 174.32 176.45 173.51 173.92 2,980,079 -0.72(-0.41%)
Sep 06, 2018 178.73 178.88 174.46 174.65 530,015 -4.75(-2.65%)
Sep 05, 2018 180.11 180.60 177.89 179.40 560,530 -0.87(-0.48%)
Sep 04, 2018 178.19 180.35 177.81 180.28 457,494 +1.44(+0.80%)
Aug 31, 2018 178.84 178.84 178.84 0 +0.97(+0.54%)
Aug 30, 2018 179.06 179.74 177.63 177.87 642,569 -1.61(-0.90%)
Aug 29, 2018 179.01 180.03 178.38 179.48 1,518,476 +0.47(+0.26%)
Aug 28, 2018 179.27 179.78 177.28 179.01 573,332 +0.69(+0.38%)
Aug 27, 2018 176.96 179.65 176.57 178.32 6,340,450 +2.79(+1.59%)
Aug 24, 2018 173.79 175.62 173.76 175.53 598,080 +2.51(+1.45%)
Aug 23, 2018 172.74 174.30 172.74 173.02 655,393 +0.20(+0.11%)
Aug 22, 2018 171.66 173.05 170.61 172.82 510,923 +0.81(+0.47%)
Aug 21, 2018 169.26 172.47 169.23 172.02 904,455 +3.29(+1.95%)
Aug 20, 2018 169.11 169.72 166.83 168.73 339,534 -0.15(-0.09%)
Aug 17, 2018 168.63 169.33 166.36 168.88 778,781 -1.27(-0.75%)
Aug 16, 2018 171.49 171.73 169.69 170.15 503,638 -0.22(-0.13%)
Aug 15, 2018 171.27 171.99 168.60 170.36 1,088,322 -2.40(-1.39%)
Aug 14, 2018 174.12 174.39 172.62 172.76 570,993 -0.35(-0.20%)
Aug 13, 2018 173.16 174.61 172.90 173.11 598,605 +0.25(+0.15%)
Aug 10, 2018 173.58 174.34 172.03 172.85 1,152,422 -4.40(-2.48%)
Aug 09, 2018 178.22 178.47 177.21 177.25 787,091 -1.77(-0.99%)
Aug 08, 2018 178.63 179.38 177.93 179.02 396,116 +0.41(+0.23%)
Aug 07, 2018 178.05 178.72 177.36 178.60 3,504,775 +1.41(+0.80%)
Aug 06, 2018 175.79 177.22 174.84 177.19 276,054 +1.06(+0.60%)
Aug 03, 2018 175.88 176.29 175.05 176.13 476,868 +0.37(+0.21%)
Aug 02, 2018 172.49 175.99 171.87 175.77 799,377 +1.71(+0.98%)
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.