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

226.99 +9.27 (+4.26%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 131.71 135.05 131.26 134.67 3,872,431 +1.03(+0.77%)
Jul 28, 2022 132.31 133.93 129.43 133.65 3,559,210 +1.63(+1.23%)
Jul 27, 2022 128.51 133.08 128.12 132.02 3,239,465 +5.78(+4.58%)
Jul 26, 2022 127.53 128.17 125.77 126.24 2,528,899 -2.14(-1.67%)
Jul 25, 2022 128.21 128.48 126.24 128.38 2,886,550 -0.82(-0.63%)
Jul 22, 2022 132.04 132.09 128.03 129.20 4,585,943 -3.26(-2.46%)
Jul 21, 2022 131.01 132.55 129.14 132.46 2,773,565 +2.13(+1.63%)
Jul 20, 2022 126.90 130.95 126.12 130.33 4,884,788 +3.24(+2.55%)
Jul 19, 2022 123.65 127.78 123.29 127.09 3,141,358 +5.37(+4.41%)
Jul 18, 2022 124.14 125.09 120.95 121.73 2,980,363 -0.39(-0.32%)
Jul 15, 2022 121.09 122.31 119.19 122.12 3,008,852 +2.85(+2.39%)
Jul 14, 2022 116.48 119.78 114.78 119.27 3,211,186 +2.48(+2.12%)
Jul 13, 2022 113.77 117.73 113.54 116.79 3,591,409 +0.66(+0.56%)
Jul 12, 2022 116.57 117.42 115.29 116.14 4,530,826 +0.32(+0.28%)
Jul 11, 2022 116.75 117.33 115.06 115.81 2,509,941 -2.73(-2.30%)
Jul 08, 2022 116.28 119.36 115.92 118.55 2,352,978 +0.56(+0.48%)
Jul 07, 2022 115.58 118.58 115.58 117.98 2,888,970 +5.05(+4.48%)
Jul 06, 2022 112.49 114.25 111.26 112.93 2,692,313 +0.55(+0.49%)
Jul 05, 2022 108.68 112.38 108.02 112.38 3,417,564 +0.88(+0.79%)
Jul 01, 2022 113.67 114.28 110.06 111.50 3,907,443 -4.09(-3.54%)
Jun 30, 2022 115.48 117.89 113.77 115.59 3,311,922 -1.53(-1.31%)
Jun 29, 2022 118.31 118.45 115.67 117.12 3,418,707 -2.83(-2.36%)
Jun 28, 2022 123.68 125.12 119.77 119.95 3,075,685 -3.00(-2.44%)
Jun 27, 2022 124.41 124.71 122.01 122.95 2,517,990 -0.34(-0.27%)
Jun 24, 2022 119.91 123.29 119.65 123.29 3,815,154 +5.23(+4.43%)
Jun 23, 2022 119.57 119.67 116.20 118.06 2,196,503 -0.81(-0.68%)
Jun 22, 2022 118.05 120.57 117.88 118.87 4,139,533 -1.25(-1.04%)
Jun 21, 2022 119.53 121.92 119.44 120.12 2,847,579 +3.06(+2.62%)
Jun 17, 2022 116.84 117.90 114.37 117.06 3,428,283 +0.47(+0.41%)
Jun 16, 2022 120.43 120.56 115.11 116.58 3,953,416 -7.48(-6.03%)
Jun 15, 2022 123.40 126.24 121.28 124.06 3,841,529 +2.10(+1.72%)
Jun 14, 2022 122.62 123.17 120.53 121.96 2,854,430 +0.67(+0.56%)
Jun 13, 2022 123.98 125.61 120.82 121.29 4,075,212 -7.43(-5.77%)
Jun 10, 2022 131.26 132.39 128.44 128.71 3,628,857 -4.74(-3.55%)
Jun 09, 2022 136.17 138.54 133.45 133.45 2,536,588 -4.04(-2.94%)
Jun 08, 2022 139.71 140.28 136.45 137.49 3,425,584 -2.99(-2.13%)
Jun 07, 2022 137.71 140.88 136.65 140.48 1,882,899 +1.11(+0.80%)
Jun 06, 2022 142.05 142.52 138.44 139.37 2,261,147 +0.24(+0.17%)
Jun 03, 2022 140.31 141.10 138.48 139.13 2,083,655 -4.29(-2.99%)
Jun 02, 2022 138.11 143.56 137.84 143.42 2,023,300 +4.83(+3.48%)
Jun 01, 2022 141.54 142.25 136.67 138.59 2,497,124 -2.23(-1.59%)
May 31, 2022 141.31 142.07 138.66 140.82 2,830,971 -0.73(-0.51%)
May 27, 2022 138.10 141.78 138.10 141.55 3,193,235 +5.59(+4.11%)
May 26, 2022 129.62 136.57 129.41 135.96 2,991,686 +5.11(+3.91%)
May 25, 2022 127.66 132.07 127.54 130.85 2,531,824 +2.31(+1.80%)
May 24, 2022 129.63 130.06 127.07 128.53 2,890,406 -3.21(-2.44%)
May 23, 2022 130.16 132.09 129.15 131.74 3,666,736 +0.57(+0.43%)
May 20, 2022 133.83 133.84 125.30 131.18 4,099,317 -0.07(-0.05%)
May 19, 2022 131.40 134.62 130.10 131.25 3,324,413 -0.80(-0.61%)
May 18, 2022 136.76 138.66 131.48 132.04 3,604,380 -7.01(-5.04%)
May 17, 2022 136.07 139.41 135.56 139.05 3,219,505 +6.44(+4.86%)
May 16, 2022 133.29 134.70 132.11 132.61 2,390,763 -2.05(-1.52%)
May 13, 2022 130.37 135.60 129.68 134.66 4,765,525 +6.54(+5.10%)
May 12, 2022 125.78 129.19 124.69 128.12 5,390,042 +0.77(+0.61%)
May 11, 2022 130.10 133.17 126.98 127.35 5,078,126 -3.88(-2.95%)
May 10, 2022 132.18 133.65 128.36 131.23 4,513,071 +2.92(+2.27%)
May 09, 2022 132.27 133.88 127.55 128.31 5,102,189 -6.88(-5.09%)
May 06, 2022 135.16 138.20 132.64 135.19 3,984,753 -1.22(-0.89%)
May 05, 2022 140.78 140.99 134.38 136.41 4,636,351 -6.94(-4.84%)
May 04, 2022 139.02 143.59 134.73 143.35 4,295,272 +5.35(+3.88%)
May 03, 2022 136.50 139.08 135.55 138.00 2,318,506 +1.13(+0.83%)
May 02, 2022 132.56 137.01 131.53 136.86 4,675,545 +4.42(+3.34%)
Apr 29, 2022 136.41 139.06 132.06 132.44 4,224,719 -5.91(-4.27%)
Apr 28, 2022 133.76 139.83 132.07 138.35 4,992,699 +7.23(+5.51%)
Apr 27, 2022 130.39 134.41 130.10 131.13 4,378,625 -0.72(-0.55%)
Apr 26, 2022 136.10 136.34 131.69 131.85 5,891,809 -6.12(-4.43%)
Apr 25, 2022 134.56 138.00 134.16 137.96 6,407,654 +2.29(+1.69%)
Apr 22, 2022 138.54 139.31 135.44 135.67 4,609,167 -3.09(-2.22%)
Apr 21, 2022 144.31 145.92 138.04 138.76 3,630,181 -3.80(-2.67%)
Apr 20, 2022 145.14 146.40 142.06 142.56 3,857,845 -0.32(-0.22%)
Apr 19, 2022 139.26 143.18 138.55 142.88 3,062,984 +3.06(+2.19%)
Apr 18, 2022 136.75 141.05 136.58 139.81 3,660,151 +2.38(+1.73%)
Apr 14, 2022 142.27 142.30 137.26 137.44 5,954,616 -3.91(-2.77%)
Apr 13, 2022 139.26 142.32 138.40 141.34 3,332,502 +2.98(+2.15%)
Apr 12, 2022 141.72 142.77 137.64 138.37 5,943,207 -0.42(-0.30%)
Apr 11, 2022 139.61 140.78 138.47 138.79 4,329,006 -2.91(-2.05%)
Apr 08, 2022 144.10 144.15 141.47 141.70 4,539,455 -3.61(-2.48%)
Apr 07, 2022 144.79 146.61 142.27 145.31 3,541,168 +0.32(+0.22%)
Apr 06, 2022 145.40 147.62 143.75 144.99 4,875,738 -3.70(-2.49%)
Apr 05, 2022 154.59 154.72 148.29 148.69 4,088,563 -7.17(-4.60%)
Apr 04, 2022 153.77 156.08 153.19 155.86 2,728,710 +2.49(+1.62%)
Apr 01, 2022 157.06 157.43 151.08 153.37 5,438,907 -3.03(-1.94%)
Mar 31, 2022 159.92 160.63 155.98 156.40 3,397,877 -3.64(-2.28%)
Mar 30, 2022 164.05 164.63 159.19 160.04 3,296,855 -5.29(-3.20%)
Mar 29, 2022 164.20 165.59 161.99 165.33 3,120,382 +3.70(+2.29%)
Mar 28, 2022 159.42 161.62 157.12 161.62 2,758,538 +1.25(+0.78%)
Mar 25, 2022 160.56 161.00 157.72 160.38 3,134,024 -0.36(-0.23%)
Mar 24, 2022 154.60 160.87 153.96 160.74 5,045,992 +7.53(+4.92%)
Mar 23, 2022 155.73 157.64 153.17 153.21 3,563,069 -3.96(-2.52%)
Mar 22, 2022 156.02 159.03 155.87 157.17 2,913,287 +0.86(+0.55%)
Mar 21, 2022 156.01 157.59 153.51 156.31 4,844,753 -0.31(-0.20%)
Mar 18, 2022 152.55 157.25 151.60 156.62 5,051,156 +3.00(+1.95%)
Mar 17, 2022 150.94 153.62 149.78 153.62 4,170,953 +0.94(+0.62%)
Mar 16, 2022 147.66 152.70 146.06 152.68 4,913,597 +7.48(+5.15%)
Mar 15, 2022 140.21 145.54 139.33 145.20 4,017,195 +6.38(+4.60%)
Mar 14, 2022 143.03 143.78 138.16 138.82 5,736,877 -4.64(-3.24%)
Mar 11, 2022 148.74 149.01 143.17 143.46 6,585,231 -3.15(-2.15%)
Mar 10, 2022 147.03 147.18 143.73 146.61 4,849,764 -3.07(-2.05%)
Mar 09, 2022 148.50 150.81 146.80 149.68 4,693,372 +6.02(+4.19%)
Mar 08, 2022 141.92 148.91 139.55 143.66 7,976,598 +2.70(+1.92%)
Mar 07, 2022 148.84 149.91 140.93 140.96 5,918,950 -7.44(-5.02%)
Mar 04, 2022 150.96 152.29 146.73 148.40 4,485,313 -4.05(-2.65%)
Mar 03, 2022 156.66 156.71 151.52 152.45 4,212,700 -3.27(-2.10%)
Mar 02, 2022 152.17 156.80 151.82 155.71 2,873,051 +4.80(+3.18%)
Mar 01, 2022 155.96 156.87 149.26 150.91 4,302,035 -5.68(-3.63%)
Feb 28, 2022 155.50 157.98 153.50 156.59 4,396,359 -0.96(-0.61%)
Feb 25, 2022 154.96 157.55 154.28 157.55 7,130,875 +2.58(+1.67%)
Feb 24, 2022 143.69 155.22 143.34 154.97 8,735,130 +5.47(+3.66%)
Feb 23, 2022 154.93 156.54 149.02 149.50 6,579,805 -3.65(-2.38%)
Feb 22, 2022 152.42 156.82 150.72 153.15 8,446,599 -0.94(-0.61%)
Feb 18, 2022 154.09 0 -1.74(-1.12%)
Feb 17, 2022 159.76 159.98 155.59 155.83 6,043,685 -6.12(-3.78%)
Feb 16, 2022 159.87 162.51 158.45 161.95 2,724,577 +0.09(+0.06%)
Feb 15, 2022 156.71 162.27 156.29 161.85 4,926,463 +8.46(+5.52%)
Feb 14, 2022 153.76 156.49 151.39 153.39 5,736,783 +0.15(+0.09%)
Feb 11, 2022 161.73 162.91 152.14 153.24 7,955,372 -8.22(-5.09%)
Feb 10, 2022 162.59 167.73 160.54 161.46 4,655,707 -5.19(-3.12%)
Feb 09, 2022 163.49 166.68 161.44 166.66 5,102,595 +5.29(+3.28%)
Feb 08, 2022 156.72 161.69 156.45 161.36 2,963,346 +3.98(+2.53%)
Feb 07, 2022 157.86 160.01 156.79 157.38 3,537,673 -0.09(-0.06%)
Feb 04, 2022 155.84 158.82 153.73 157.47 5,108,875 +0.90(+0.57%)
Feb 03, 2022 159.58 155.97 156.57 6,561,661 -7.12(-4.35%)
Feb 02, 2022 162.89 164.11 160.59 163.70 5,259,748 +4.03(+2.53%)
Feb 01, 2022 159.90 160.15 155.68 159.66 4,098,678 +1.32(+0.83%)
Jan 31, 2022 151.03 158.59 158.35 7,918,630 +8.07(+5.37%)
Jan 28, 2022 147.33 150.28 143.09 150.28 7,239,767 +2.83(+1.92%)
Jan 27, 2022 155.84 156.03 146.95 147.45 8,481,718 -6.87(-4.45%)
Jan 26, 2022 156.25 160.76 151.98 154.32 8,579,522 +2.34(+1.54%)
Jan 25, 2022 153.81 155.11 151.11 151.98 10,760,515 -5.89(-3.73%)
Jan 24, 2022 152.83 158.17 147.60 157.87 15,611,248 +1.78(+1.14%)
Jan 21, 2022 157.62 162.10 155.74 156.09 14,076,334 -2.64(-1.66%)
Jan 20, 2022 165.14 166.45 158.52 158.73 8,422,166 -5.14(-3.14%)
Jan 19, 2022 170.21 171.26 163.75 163.87 10,002,703 -4.97(-2.94%)
Jan 18, 2022 173.91 173.94 168.47 168.84 7,757,711 -7.90(-4.47%)
Jan 14, 2022 176.74 0 +4.13(+2.39%)
Jan 13, 2022 179.43 180.93 172.17 172.61 3,298,653 -4.12(-2.33%)
Jan 12, 2022 177.14 178.36 174.97 176.73 3,603,266 +1.29(+0.73%)
Jan 11, 2022 171.63 175.65 170.36 175.44 3,164,653 +3.24(+1.88%)
Jan 10, 2022 170.01 172.58 166.45 172.20 5,423,529 +0.06(+0.04%)
Jan 07, 2022 177.11 177.76 171.60 172.14 2,305,958 -5.14(-2.90%)
Jan 06, 2022 175.89 177.89 173.98 177.28 2,960,584 +1.37(+0.78%)
Jan 05, 2022 180.71 182.26 175.76 175.91 3,778,992 -6.19(-3.40%)
Jan 04, 2022 183.47 184.62 177.72 182.10 3,537,240 -0.56(-0.31%)
Jan 03, 2022 180.31 182.84 179.60 182.66 1,713,435 +3.56(+1.99%)
Dec 31, 2021 179.83 181.03 179.08 179.10 1,228,872 -0.54(-0.30%)
Dec 30, 2021 181.31 182.06 179.09 179.64 1,371,039 -2.09(-1.15%)
Dec 29, 2021 181.39 182.87 180.62 181.73 1,262,292 +0.28(+0.15%)
Dec 28, 2021 184.33 184.33 180.62 181.46 1,993,853 -2.02(-1.10%)
Dec 27, 2021 179.24 183.52 179.20 183.48 2,527,550 +4.89(+2.74%)
Dec 23, 2021 177.23 179.74 177.23 178.59 2,120,190 +1.71(+0.97%)
Dec 22, 2021 174.16 176.88 173.25 176.88 2,154,867 +1.82(+1.04%)
Dec 21, 2021 172.77 175.14 170.41 175.06 1,635,167 +6.10(+3.61%)
Dec 20, 2021 167.82 170.28 167.12 168.96 2,165,602 -1.33(-0.78%)
Dec 17, 2021 169.02 173.01 168.45 170.29 2,730,653 -0.40(-0.24%)
Dec 16, 2021 179.21 179.72 169.67 170.70 2,823,328 -7.79(-4.36%)
Dec 15, 2021 172.51 178.65 170.20 178.49 2,358,067 +6.32(+3.67%)
Dec 14, 2021 170.87 173.07 169.92 172.16 2,915,108 -0.83(-0.48%)
Dec 13, 2021 178.43 178.51 172.69 173.00 2,307,255 -4.93(-2.77%)
Dec 10, 2021 179.55 180.40 175.74 177.92 2,040,773 +1.66(+0.94%)
Dec 09, 2021 179.34 181.13 176.10 176.26 1,690,252 -4.15(-2.30%)
Dec 08, 2021 180.63 180.78 178.55 180.41 1,682,289 -1.18(-0.65%)
Dec 07, 2021 176.73 181.95 176.73 181.59 2,717,145 +8.72(+5.05%)
Dec 06, 2021 172.75 173.40 167.46 172.87 2,105,373 -0.22(-0.13%)
Dec 03, 2021 175.98 177.72 171.14 173.09 2,515,914 -0.44(-0.25%)
Dec 02, 2021 171.49 173.14 170.89 173.53 3,146,710 +0.25(+0.14%)
Dec 01, 2021 177.23 180.36 173.27 173.28 3,144,647 -1.40(-0.80%)
Nov 30, 2021 177.09 178.75 173.18 174.67 3,294,760 -3.12(-1.75%)
Nov 29, 2021 173.75 178.18 173.09 177.79 2,435,939 +6.58(+3.84%)
Nov 26, 2021 172.78 174.35 169.95 171.21 2,472,534 -4.90(-2.78%)
Nov 24, 2021 172.83 176.20 171.10 176.11 2,138,360 +1.91(+1.10%)
Nov 23, 2021 174.71 175.88 173.60 174.19 2,446,907 -0.70(-0.40%)
Nov 22, 2021 178.49 180.90 174.66 174.90 4,466,580 -2.57(-1.45%)
Nov 19, 2021 177.00 178.67 176.12 177.47 3,440,260 +0.49(+0.28%)
Nov 18, 2021 177.23 177.03 176.55 176.98 2,019,827 +2.91(+1.67%)
Nov 17, 2021 175.38 175.38 173.21 174.06 1,591,595 -1.22(-0.70%)
Nov 16, 2021 171.92 175.60 171.71 175.29 2,034,161 +2.59(+1.50%)
Nov 15, 2021 174.12 174.12 170.92 172.70 2,339,849 -0.13(-0.07%)
Nov 12, 2021 171.75 173.64 170.80 172.83 1,990,191 +1.67(+0.98%)
Nov 11, 2021 170.38 171.56 169.06 171.15 2,304,414 +3.54(+2.12%)
Nov 10, 2021 169.46 167.61 3,973,778 -5.09(-2.95%)
Nov 09, 2021 174.42 174.62 170.84 172.70 2,748,695 +0.00(+0.00%)
Nov 08, 2021 171.45 173.83 170.83 172.70 2,950,418 +2.30(+1.35%)
Nov 05, 2021 169.58 171.71 168.71 170.40 4,579,893 +1.87(+1.11%)
Nov 04, 2021 164.88 169.28 163.99 168.53 4,121,559 +5.49(+3.36%)
Nov 03, 2021 161.39 163.24 160.77 163.04 2,196,658 +1.86(+1.15%)
Nov 02, 2021 159.12 161.19 159.12 161.18 2,244,028 +1.98(+1.24%)
Nov 01, 2021 156.84 159.24 157.34 159.20 2,572,658 +2.56(+1.63%)
Oct 29, 2021 154.63 156.67 156.65 2,157,036 +0.70(+0.45%)
Oct 28, 2021 154.55 155.95 3,309,807 +3.44(+2.25%)
Oct 27, 2021 152.68 154.30 151.97 152.51 3,258,517 -1.10(-0.72%)
Oct 26, 2021 154.70 153.62 1,898,040 +0.12(+0.07%)
Oct 25, 2021 153.23 153.50 1,701,459 +1.05(+0.69%)
Oct 22, 2021 153.37 154.96 152.19 152.45 3,317,133 -1.73(-1.12%)
Oct 21, 2021 151.66 154.38 151.59 154.18 1,316,640 +1.54(+1.01%)
Oct 20, 2021 152.41 153.24 151.99 152.65 1,271,482 -0.32(-0.21%)
Oct 19, 2021 151.46 152.96 150.77 152.96 1,408,082 +1.85(+1.23%)
Oct 18, 2021 149.01 151.16 148.16 151.11 1,366,176 +1.21(+0.81%)
Oct 15, 2021 150.00 150.35 149.14 149.90 1,655,705 +0.99(+0.67%)
Oct 14, 2021 147.09 148.92 146.68 148.91 2,510,969 +4.48(+3.10%)
Oct 13, 2021 144.64 145.32 143.96 144.43 1,774,135 +0.83(+0.58%)
Oct 12, 2021 146.33 146.55 142.99 143.60 3,233,729 -1.82(-1.25%)
Oct 11, 2021 145.81 147.88 145.36 145.41 1,546,322 -0.98(-0.67%)
Oct 08, 2021 148.44 148.63 146.28 146.39 1,689,555 -1.51(-1.02%)
Oct 07, 2021 148.09 149.87 147.72 147.91 1,932,644 +1.71(+1.17%)
Oct 06, 2021 144.01 146.31 143.51 146.20 3,445,271 +0.57(+0.39%)
Oct 05, 2021 144.15 146.64 143.91 145.63 3,187,078 +2.17(+1.51%)
Oct 04, 2021 146.49 146.58 143.02 143.46 4,202,866 -3.79(-2.58%)
Oct 01, 2021 147.74 148.02 144.83 147.25 3,146,125 +0.10(+0.07%)
Sep 30, 2021 148.61 149.58 147.12 147.16 4,579,481 -0.06(-0.04%)
Sep 29, 2021 149.91 150.35 146.93 147.22 6,844,176 -2.36(-1.58%)
Sep 28, 2021 152.72 153.61 149.58 149.58 5,499,218 -6.09(-3.91%)
Sep 27, 2021 154.37 156.28 153.46 155.66 1,353,235 -0.38(-0.24%)
Sep 24, 2021 155.04 156.38 154.79 156.04 1,203,736 -0.43(-0.28%)
Sep 23, 2021 155.15 156.97 154.60 156.48 2,432,972 +2.06(+1.33%)
Sep 22, 2021 152.47 154.78 151.91 154.42 1,322,902 +3.14(+2.07%)
Sep 21, 2021 151.96 152.41 149.91 151.28 2,237,933 +0.44(+0.30%)
Sep 20, 2021 151.37 151.95 148.61 150.84 3,158,592 -3.83(-2.48%)
Sep 17, 2021 156.75 156.75 153.97 154.66 2,452,798 -2.51(-1.60%)
Sep 16, 2021 155.74 157.69 155.09 157.17 1,673,144 +0.30(+0.19%)
Sep 15, 2021 156.10 156.87 154.77 156.87 3,811,058 +0.90(+0.58%)
Sep 14, 2021 156.37 157.16 155.26 155.97 2,609,914 +0.01(+0.00%)
Sep 13, 2021 156.04 156.29 153.86 155.97 2,864,618 +1.48(+0.96%)
Sep 10, 2021 154.53 156.83 154.47 154.49 2,991,996 +1.22(+0.79%)
Sep 09, 2021 152.63 154.18 152.54 153.27 3,963,301 +0.54(+0.35%)
Sep 08, 2021 154.00 154.16 151.40 152.73 3,119,983 -1.98(-1.28%)
Sep 07, 2021 155.36 155.37 153.80 154.71 1,658,310 -0.57(-0.37%)
Sep 03, 2021 154.16 155.89 153.81 155.28 1,371,038 +1.15(+0.75%)
Sep 02, 2021 154.28 154.60 153.53 154.13 1,517,593 +0.57(+0.37%)
Sep 01, 2021 155.17 155.33 153.56 153.56 1,650,565 -0.84(-0.54%)
Aug 31, 2021 155.81 156.02 153.19 154.40 2,130,799 -1.24(-0.80%)
Aug 30, 2021 155.96 157.15 155.08 155.64 2,545,206 +0.31(+0.20%)
Aug 27, 2021 152.51 155.51 152.29 155.33 2,430,519 +2.91(+1.91%)
Aug 26, 2021 152.10 153.02 151.18 152.42 2,307,847 +0.14(+0.09%)
Aug 25, 2021 151.73 153.41 151.64 152.28 2,298,774 +1.15(+0.76%)
Aug 24, 2021 151.56 152.03 150.87 151.13 1,681,095 +0.00(+0.00%)
Aug 23, 2021 148.52 151.33 148.52 151.13 2,204,789 +4.14(+2.82%)
Aug 20, 2021 146.28 147.25 145.24 146.99 1,817,849 +1.10(+0.75%)
Aug 19, 2021 143.80 146.69 142.69 145.90 2,199,125 +1.19(+0.82%)
Aug 18, 2021 146.44 147.34 144.52 144.71 1,899,744 -1.94(-1.32%)
Aug 17, 2021 148.30 148.30 145.28 146.65 1,870,600 -2.90(-1.94%)
Aug 16, 2021 149.53 149.93 148.29 149.54 1,156,343 -0.56(-0.37%)
Aug 13, 2021 148.82 150.12 148.69 150.10 1,071,552 +0.94(+0.63%)
Aug 12, 2021 150.29 150.29 147.93 149.16 1,547,910 -1.62(-1.07%)
Aug 11, 2021 151.71 151.92 149.01 150.78 1,310,867 -0.52(-0.34%)
Aug 10, 2021 153.31 153.57 150.20 151.30 3,660,410 -1.78(-1.16%)
Aug 09, 2021 154.22 154.31 152.43 153.08 1,077,468 -0.52(-0.34%)
Aug 06, 2021 153.46 154.37 153.20 153.60 1,246,399 -0.77(-0.50%)
Aug 05, 2021 155.08 155.45 153.49 154.37 1,435,670 +0.03(+0.02%)
Aug 04, 2021 153.08 155.08 152.85 154.34 1,643,773 +1.56(+1.02%)
Aug 03, 2021 151.97 152.78 150.19 152.78 1,788,144 +1.17(+0.77%)
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.