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

525.01 USD -4.23 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 205.75 206.59 203.83 204.73 338,200 +0.96(+0.47%)
Aug 29, 2019 202.51 204.98 202.06 203.77 1,251,008 +4.78(+2.40%)
Aug 28, 2019 197.01 199.44 195.61 198.99 242,048 +1.25(+0.63%)
Aug 27, 2019 199.92 200.91 196.79 197.74 430,217 -0.74(-0.37%)
Aug 26, 2019 199.79 200.11 197.71 198.48 332,845 +1.67(+0.85%)
Aug 23, 2019 203.23 204.65 196.25 196.81 565,700 -9.08(-4.41%)
Aug 22, 2019 206.19 206.91 203.61 205.89 1,995,206 +0.14(+0.07%)
Aug 21, 2019 205.76 206.79 204.88 205.75 233,448 +1.67(+0.82%)
Aug 20, 2019 204.77 205.33 202.99 204.08 244,272 -0.76(-0.37%)
Aug 19, 2019 205.96 206.70 203.93 204.84 1,519,223 +3.70(+1.84%)
Aug 16, 2019 197.98 201.70 197.98 201.14 503,700 +5.22(+2.66%)
Aug 15, 2019 197.36 197.90 194.22 195.92 322,821 -0.36(-0.18%)
Aug 14, 2019 197.83 199.37 195.27 196.28 922,198 -6.23(-3.08%)
Aug 13, 2019 196.70 204.24 195.39 202.51 735,007 +5.81(+2.95%)
Aug 12, 2019 197.24 198.99 195.83 196.70 392,715 -2.61(-1.31%)
Aug 09, 2019 200.70 201.53 197.94 199.31 631,200 -3.54(-1.75%)
Aug 08, 2019 199.22 202.92 197.91 202.85 721,810 +5.47(+2.77%)
Aug 07, 2019 193.02 198.00 193.02 197.38 726,750 +1.24(+0.63%)
Aug 06, 2019 196.89 198.64 193.96 196.14 493,223 +2.47(+1.28%)
Aug 05, 2019 196.48 196.65 191.91 193.67 834,934 -8.74(-4.32%)
Aug 02, 2019 203.36 205.13 200.61 202.41 776,200 -3.03(-1.47%)
Aug 01, 2019 208.69 214.68 203.67 205.44 857,105 -4.14(-1.98%)
Jul 31, 2019 215.13 215.46 207.49 209.58 458,191 -7.19(-3.32%)
Jul 30, 2019 215.12 217.22 214.30 216.77 262,852 -0.49(-0.23%)
Jul 29, 2019 216.30 217.47 214.47 217.26 680,189 +0.59(+0.27%)
Jul 26, 2019 218.29 218.29 216.50 216.67 208,700 -0.06(-0.03%)
Jul 25, 2019 218.86 218.96 216.09 216.73 615,496 -3.70(-1.68%)
Jul 24, 2019 215.39 220.82 215.39 220.43 810,942 +6.52(+3.05%)
Jul 23, 2019 212.42 213.91 211.50 213.91 431,265 +2.71(+1.28%)
Jul 22, 2019 208.15 211.50 208.15 211.20 909,921 +3.96(+1.91%)
Jul 19, 2019 208.26 209.15 207.03 207.24 437,300 -0.59(-0.28%)
Jul 18, 2019 204.45 207.96 204.45 207.83 348,774 +3.31(+1.62%)
Jul 17, 2019 205.09 205.44 203.79 204.52 262,229 +0.61(+0.30%)
Jul 16, 2019 205.15 205.56 202.82 203.91 375,146 -2.19(-1.06%)
Jul 15, 2019 205.25 206.87 204.92 206.10 228,080 +1.79(+0.88%)
Jul 12, 2019 201.17 204.52 201.17 204.31 438,500 +3.65(+1.82%)
Jul 11, 2019 201.00 201.41 199.46 200.66 859,585 +0.56(+0.28%)
Jul 10, 2019 200.68 202.90 199.78 200.10 474,655 +1.60(+0.81%)
Jul 09, 2019 196.14 198.82 195.64 198.50 447,825 +1.23(+0.62%)
Jul 08, 2019 197.00 197.84 196.03 197.27 193,792 -1.54(-0.77%)
Jul 05, 2019 197.34 198.96 196.55 198.81 311,300 -1.14(-0.57%)
Jul 03, 2019 200.86 200.99 198.44 199.95 245,900 -0.92(-0.46%)
Jul 02, 2019 202.81 203.01 199.95 200.87 460,080 -2.42(-1.19%)
Jul 01, 2019 207.05 208.77 202.04 203.29 1,599,318 +4.88(+2.46%)
Jun 28, 2019 199.76 200.15 197.97 198.41 843,300 +0.25(+0.13%)
Jun 27, 2019 196.30 199.15 196.30 198.16 520,319 +2.84(+1.45%)
Jun 26, 2019 193.44 196.36 193.10 195.32 585,062 +6.11(+3.23%)
Jun 25, 2019 192.32 193.02 189.02 189.21 471,819 -2.65(-1.38%)
Jun 24, 2019 191.90 192.77 191.39 191.86 705,277 +0.20(+0.10%)
Jun 21, 2019 192.09 193.55 191.30 191.66 444,700 -1.10(-0.57%)
Jun 20, 2019 194.81 195.70 191.87 192.76 1,123,800 +1.61(+0.84%)
Jun 19, 2019 192.08 192.38 190.04 191.15 477,105 +0.38(+0.20%)
Jun 18, 2019 184.81 192.10 184.81 190.77 950,031 +7.91(+4.33%)
Jun 17, 2019 184.19 184.86 182.80 182.86 358,274 -2.12(-1.15%)
Jun 14, 2019 184.21 185.79 183.72 184.98 693,800 -4.78(-2.52%)
Jun 13, 2019 190.21 190.60 188.47 189.76 381,067 +0.91(+0.48%)
Jun 12, 2019 191.28 191.53 188.59 188.85 483,567 -4.49(-2.32%)
Jun 11, 2019 196.14 196.53 191.87 193.34 1,133,661 +0.77(+0.40%)
Jun 10, 2019 190.31 194.92 190.31 192.57 1,302,159 +4.58(+2.44%)
Jun 07, 2019 186.69 188.38 186.06 187.99 489,400 +2.10(+1.13%)
Jun 06, 2019 183.62 186.53 182.96 185.89 319,018 +2.54(+1.39%)
Jun 05, 2019 186.24 186.71 180.96 183.35 1,091,219 -1.33(-0.72%)
Jun 04, 2019 180.30 184.68 178.76 184.68 1,052,178 +7.74(+4.37%)
Jun 03, 2019 178.52 180.42 176.03 176.94 996,138 +0.42(+0.24%)
May 31, 2019 176.95 179.42 176.40 176.52 1,110,200 -2.67(-1.49%)
May 30, 2019 178.14 180.63 177.74 179.19 665,491 +1.50(+0.84%)
May 29, 2019 175.58 178.54 175.07 177.69 1,414,769 +0.64(+0.36%)
May 28, 2019 179.60 180.22 176.65 177.05 796,409 -1.53(-0.86%)
May 24, 2019 181.03 182.38 178.42 178.58 757,600 -1.57(-0.87%)
May 23, 2019 179.79 180.25 177.20 180.15 1,241,455 -2.85(-1.56%)
May 22, 2019 183.37 184.89 182.44 183.00 1,084,211 -3.95(-2.11%)
May 21, 2019 186.88 187.94 185.40 186.95 1,722,422 +3.75(+2.05%)
May 20, 2019 184.60 186.11 181.90 183.20 1,545,734 -7.61(-3.99%)
May 17, 2019 191.48 195.34 189.98 190.81 1,671,800 -3.79(-1.95%)
May 16, 2019 194.96 196.69 193.37 194.60 2,332,204 -3.12(-1.58%)
May 15, 2019 194.18 199.07 193.99 197.72 1,724,572 +1.51(+0.77%)
May 14, 2019 194.19 197.24 193.26 196.21 980,880 +4.42(+2.30%)
May 13, 2019 194.50 195.69 190.89 191.79 1,618,528 -9.41(-4.68%)
May 10, 2019 199.07 202.30 196.35 201.20 1,300,400 +0.29(+0.14%)
May 09, 2019 200.00 201.81 196.35 200.91 992,890 -2.24(-1.10%)
May 08, 2019 203.21 206.34 202.76 203.15 1,034,489 -1.75(-0.85%)
May 07, 2019 207.29 207.77 202.57 204.90 1,078,026 -5.17(-2.46%)
May 06, 2019 206.11 210.14 205.66 210.07 753,248 -3.48(-1.63%)
May 03, 2019 213.17 213.60 210.99 213.55 756,500 +1.66(+0.78%)
May 02, 2019 209.75 214.22 209.26 211.89 1,140,200 +2.02(+0.96%)
May 01, 2019 213.31 214.58 209.64 209.87 1,339,672 -1.69(-0.80%)
Apr 30, 2019 209.42 211.92 209.42 211.56 1,028,084 +1.66(+0.79%)
Apr 29, 2019 210.25 210.68 208.90 209.90 893,544 -0.25(-0.12%)
Apr 26, 2019 207.87 210.25 205.82 210.15 1,127,000 -1.75(-0.83%)
Apr 25, 2019 214.97 215.28 210.13 211.90 689,262 -3.79(-1.76%)
Apr 24, 2019 213.85 218.00 213.76 215.69 675,320 +1.98(+0.93%)
Apr 23, 2019 212.71 214.50 212.21 213.71 671,630 +2.18(+1.03%)
Apr 22, 2019 211.03 212.14 209.75 211.53 303,868 -0.16(-0.08%)
Apr 18, 2019 212.00 212.29 210.68 211.69 361,300 +0.03(+0.01%)
Apr 17, 2019 212.48 214.22 210.00 211.66 1,091,874 +3.45(+1.66%)
Apr 16, 2019 203.03 208.39 203.03 208.21 1,069,637 +6.46(+3.20%)
Apr 15, 2019 203.59 203.59 200.68 201.75 590,006 -1.51(-0.74%)
Apr 12, 2019 202.34 203.40 201.72 203.26 343,500 +2.78(+1.39%)
Apr 11, 2019 201.17 201.94 199.97 200.48 311,848 -0.17(-0.08%)
Apr 10, 2019 198.88 201.29 198.71 200.65 422,454 +1.54(+0.77%)
Apr 09, 2019 200.05 200.05 198.07 199.11 494,140 -2.09(-1.04%)
Apr 08, 2019 199.86 201.42 199.43 201.20 460,123 +0.47(+0.23%)
Apr 05, 2019 200.48 200.82 199.29 200.73 407,900 +1.44(+0.72%)
Apr 04, 2019 198.61 200.53 198.21 199.29 539,093 +0.43(+0.22%)
Apr 03, 2019 196.91 200.65 196.86 198.86 1,072,715 +4.30(+2.21%)
Apr 02, 2019 194.37 195.02 193.40 194.56 486,486 +0.29(+0.15%)
Apr 01, 2019 192.33 194.50 191.65 194.27 654,791 +4.73(+2.50%)
Mar 29, 2019 188.99 189.99 188.46 189.54 575,200 +2.77(+1.48%)
Mar 28, 2019 187.39 189.07 185.45 186.77 462,205 -0.31(-0.17%)
Mar 27, 2019 189.96 190.59 185.64 187.08 1,323,711 -2.66(-1.40%)
Mar 26, 2019 190.58 191.44 188.32 189.74 1,280,446 +1.80(+0.96%)
Mar 25, 2019 188.97 190.73 186.37 187.94 981,281 -2.38(-1.25%)
Mar 22, 2019 195.02 195.30 190.16 190.32 1,472,300 -5.52(-2.82%)
Mar 21, 2019 189.48 197.14 189.48 195.84 934,083 +6.54(+3.45%)
Mar 20, 2019 191.20 192.19 188.14 189.30 836,211 -2.31(-1.21%)
Mar 19, 2019 190.45 192.19 190.43 191.61 663,803 +2.45(+1.30%)
Mar 18, 2019 189.88 190.84 187.94 189.16 898,994 -0.29(-0.15%)
Mar 15, 2019 186.33 190.93 186.28 189.45 1,317,500 +5.34(+2.90%)
Mar 14, 2019 185.22 186.09 184.10 184.11 591,905 -1.01(-0.55%)
Mar 13, 2019 185.65 186.69 184.97 185.12 410,175 +0.74(+0.40%)
Mar 12, 2019 184.36 185.46 182.78 184.38 656,135 +0.69(+0.38%)
Mar 11, 2019 180.41 184.57 180.20 183.69 664,625 +4.18(+2.33%)
Mar 08, 2019 176.56 179.66 175.91 179.51 497,000 -0.16(-0.09%)
Mar 07, 2019 180.91 180.91 178.45 179.67 994,625 -1.96(-1.08%)
Mar 06, 2019 184.17 184.61 181.50 181.63 468,190 -3.05(-1.65%)
Mar 05, 2019 184.89 185.73 183.83 184.68 443,484 -0.71(-0.38%)
Mar 04, 2019 186.65 187.30 183.09 185.39 585,219 +0.02(+0.01%)
Mar 01, 2019 185.49 186.27 183.45 185.37 477,700 +1.63(+0.89%)
Feb 28, 2019 182.85 184.27 182.25 183.74 411,962 +0.11(+0.06%)
Feb 27, 2019 185.11 185.11 181.63 183.63 987,969 -2.23(-1.20%)
Feb 26, 2019 186.52 187.26 185.28 185.86 288,370 -1.17(-0.63%)
Feb 25, 2019 188.29 189.23 186.90 187.03 784,892 +1.53(+0.82%)
Feb 22, 2019 184.97 185.77 184.25 185.50 293,500 +1.97(+1.07%)
Feb 21, 2019 184.92 185.33 183.00 183.53 384,303 -1.37(-0.74%)
Feb 20, 2019 183.78 186.06 183.78 184.90 345,719 +1.56(+0.85%)
Feb 19, 2019 182.75 184.52 182.53 183.34 394,306 -0.25(-0.14%)
Feb 15, 2019 184.10 184.60 182.60 183.59 247,400 +0.94(+0.51%)
Feb 14, 2019 181.54 184.00 181.34 182.65 334,890 +0.49(+0.27%)
Feb 13, 2019 182.48 183.57 181.62 182.16 302,198 +0.58(+0.32%)
Feb 12, 2019 180.01 182.03 179.75 181.58 673,306 +3.76(+2.11%)
Feb 11, 2019 177.36 178.28 176.41 177.82 247,181 +0.87(+0.49%)
Feb 08, 2019 174.82 177.32 173.86 176.95 627,600 -0.31(-0.17%)
Feb 07, 2019 178.97 179.79 175.70 177.26 1,153,342 -3.93(-2.17%)
Feb 06, 2019 178.62 182.63 178.62 181.19 858,643 +4.75(+2.69%)
Feb 05, 2019 175.49 177.29 175.18 176.44 431,781 +0.80(+0.46%)
Feb 04, 2019 174.66 175.66 173.40 175.64 209,247 +0.88(+0.50%)
Feb 01, 2019 172.89 175.60 172.81 174.76 504,900 +2.07(+1.20%)
Jan 31, 2019 172.42 174.24 171.10 172.69 493,868 -0.08(-0.05%)
Jan 30, 2019 170.90 173.38 168.96 172.77 1,046,569 +4.87(+2.90%)
Jan 29, 2019 170.37 170.92 167.61 167.90 1,465,493 -2.46(-1.44%)
Jan 28, 2019 167.47 171.73 166.93 170.36 816,290 -3.43(-1.97%)
Jan 25, 2019 170.94 174.51 169.74 173.79 1,042,200 +3.53(+2.07%)
Jan 24, 2019 164.57 170.85 164.51 170.26 1,981,737 +9.35(+5.81%)
Jan 23, 2019 162.95 163.61 159.49 160.91 700,933 -1.14(-0.70%)
Jan 22, 2019 165.24 165.24 160.85 162.05 710,185 -4.80(-2.88%)
Jan 18, 2019 164.33 167.85 163.82 166.85 524,800 +4.23(+2.60%)
Jan 17, 2019 160.01 163.88 159.12 162.62 1,044,474 +1.49(+0.92%)
Jan 16, 2019 162.91 163.88 161.13 161.13 285,038 -1.49(-0.92%)
Jan 15, 2019 162.58 164.37 161.95 162.62 293,997 +0.47(+0.29%)
Jan 14, 2019 162.97 163.25 161.32 162.15 284,509 -2.68(-1.63%)
Jan 11, 2019 162.37 166.18 161.84 164.83 430,100 +1.75(+1.07%)
Jan 10, 2019 160.05 163.35 159.94 163.08 418,898 +1.43(+0.88%)
Jan 09, 2019 159.03 162.33 159.03 161.65 768,224 +4.05(+2.57%)
Jan 08, 2019 160.00 160.00 155.58 157.60 509,914 -0.69(-0.44%)
Jan 07, 2019 155.88 159.80 155.23 158.29 559,863 +2.87(+1.85%)
Jan 04, 2019 151.49 155.96 150.95 155.42 845,700 +6.71(+4.51%)
Jan 03, 2019 154.32 155.29 148.64 148.71 1,023,400 -9.21(-5.83%)
Jan 02, 2019 153.70 159.33 153.54 157.92 762,917 +1.01(+0.64%)
Dec 31, 2018 157.44 158.13 155.28 156.91 735,900 +1.09(+0.70%)
Dec 28, 2018 155.48 158.64 154.58 155.82 337,200 +1.11(+0.72%)
Dec 27, 2018 151.34 154.73 149.52 154.71 900,172 +1.01(+0.66%)
Dec 26, 2018 147.40 153.70 144.79 153.70 1,405,935 +8.70(+6.00%)
Dec 24, 2018 148.08 149.74 145.00 145.00 880,500 -4.38(-2.93%)
Dec 21, 2018 152.93 154.67 148.97 149.38 926,600 -2.58(-1.70%)
Dec 20, 2018 152.95 155.43 149.93 151.96 1,085,491 -1.06(-0.69%)
Dec 19, 2018 158.93 160.74 152.36 153.02 1,007,611 -6.80(-4.25%)
Dec 18, 2018 159.07 162.30 159.04 159.82 837,808 +2.08(+1.32%)
Dec 17, 2018 159.58 161.92 156.74 157.74 392,129 -2.41(-1.50%)
Dec 14, 2018 160.57 163.31 160.01 160.15 454,500 -2.30(-1.42%)
Dec 13, 2018 164.02 164.81 161.75 162.45 447,045 -0.34(-0.21%)
Dec 12, 2018 163.13 165.29 161.81 162.79 467,908 +2.28(+1.42%)
Dec 11, 2018 162.34 164.27 159.60 160.51 830,530 +1.02(+0.64%)
Dec 10, 2018 156.92 160.22 156.52 159.49 537,664 +2.02(+1.28%)
Dec 07, 2018 163.32 163.57 156.58 157.47 652,000 -6.10(-3.73%)
Dec 06, 2018 159.81 163.57 158.99 163.57 1,784,786 -0.84(-0.51%)
Dec 04, 2018 171.30 171.70 164.19 164.41 692,300 -8.26(-4.78%)
Dec 03, 2018 173.32 173.95 170.98 172.67 779,520 +4.42(+2.63%)
Nov 30, 2018 165.83 168.27 164.27 168.25 614,100 +2.31(+1.39%)
Nov 29, 2018 166.75 167.54 165.52 165.94 958,103 -1.22(-0.73%)
Nov 28, 2018 165.20 167.23 161.94 167.16 560,381 +3.82(+2.34%)
Nov 27, 2018 162.22 164.72 161.41 163.34 671,027 +0.24(+0.15%)
Nov 26, 2018 162.34 163.11 160.76 163.10 635,803 +2.90(+1.81%)
Nov 23, 2018 158.89 161.45 158.79 160.20 496,000 +0.09(+0.06%)
Nov 21, 2018 160.11 160.11 160.11 0 +0.66(+0.41%)
Nov 20, 2018 154.70 161.51 154.52 159.45 1,040,829 +0.20(+0.13%)
Nov 19, 2018 164.76 165.24 159.09 159.25 859,659 -6.33(-3.82%)
Nov 16, 2018 161.52 166.33 161.50 165.58 1,498,000 -2.02(-1.21%)
Nov 15, 2018 161.27 168.19 161.23 167.60 1,661,709 +5.48(+3.38%)
Nov 14, 2018 162.92 164.46 160.57 162.12 1,235,143 +0.71(+0.44%)
Nov 13, 2018 160.54 164.62 160.54 161.41 803,667 +2.19(+1.38%)
Nov 12, 2018 163.82 164.15 158.71 159.22 749,709 -7.44(-4.46%)
Nov 09, 2018 167.97 168.12 165.21 166.66 563,400 -3.24(-1.91%)
Nov 08, 2018 169.02 171.01 168.25 169.90 568,661 -0.46(-0.27%)
Nov 07, 2018 170.67 170.92 168.50 170.36 609,276 +1.91(+1.13%)
Nov 06, 2018 166.15 169.10 166.15 168.45 394,788 +1.94(+1.17%)
Nov 05, 2018 167.78 167.80 163.71 166.51 801,743 -1.53(-0.91%)
Nov 02, 2018 169.86 170.77 165.96 168.04 1,079,900 -2.57(-1.51%)
Nov 01, 2018 164.13 171.00 164.01 170.61 1,170,497 +7.65(+4.69%)
Oct 31, 2018 163.42 164.22 161.52 162.96 1,165,330 +2.04(+1.27%)
Oct 30, 2018 154.05 161.08 154.05 160.92 832,325 +6.42(+4.16%)
Oct 29, 2018 159.29 160.02 151.58 154.50 1,474,162 -1.63(-1.04%)
Oct 26, 2018 155.43 158.88 153.59 156.13 1,303,400 -2.76(-1.74%)
Oct 25, 2018 156.31 160.10 156.07 158.89 3,075,520 +3.47(+2.23%)
Oct 24, 2018 163.55 163.55 155.14 155.42 3,071,665 -10.91(-6.56%)
Oct 23, 2018 162.83 167.25 161.02 166.33 1,428,252 -0.87(-0.52%)
Oct 22, 2018 167.05 168.18 165.65 167.20 1,307,918 +1.02(+0.61%)
Oct 19, 2018 169.75 170.72 165.47 166.18 1,127,500 -2.53(-1.50%)
Oct 18, 2018 172.33 172.34 168.08 168.71 1,352,868 -4.33(-2.50%)
Oct 17, 2018 175.00 175.34 171.84 173.04 808,492 -0.69(-0.40%)
Oct 16, 2018 170.12 173.97 169.93 173.73 651,706 +5.48(+3.26%)
Oct 15, 2018 168.91 170.13 167.64 168.25 1,294,662 -1.39(-0.82%)
Oct 12, 2018 171.11 172.07 167.17 169.64 1,618,700 +3.03(+1.82%)
Oct 11, 2018 167.98 171.64 165.31 166.61 1,456,788 -1.68(-1.00%)
Oct 10, 2018 173.77 173.88 168.15 168.29 2,018,780 -7.77(-4.41%)
Oct 09, 2018 175.29 176.95 174.97 176.06 536,555 -0.20(-0.11%)
Oct 08, 2018 176.80 178.40 174.74 176.26 717,403 -1.99(-1.12%)
Oct 05, 2018 182.62 182.80 176.59 178.25 812,200 -4.32(-2.37%)
Oct 04, 2018 184.58 184.89 180.99 182.57 639,726 -3.29(-1.77%)
Oct 03, 2018 186.50 187.16 184.20 185.86 662,070 +0.17(+0.09%)
Oct 02, 2018 185.20 188.25 185.20 185.69 672,283 +0.00(+0.00%)
Oct 01, 2018 186.00 187.21 185.25 185.69 341,718 +0.64(+0.35%)
Sep 28, 2018 183.68 185.70 183.12 185.05 792,100 +1.16(+0.63%)
Sep 27, 2018 183.79 184.62 183.25 183.89 351,892 +0.69(+0.38%)
Sep 26, 2018 184.25 185.36 183.00 183.20 349,871 -2.73(-1.47%)
Sep 25, 2018 188.48 188.48 185.43 185.93 490,139 -3.01(-1.59%)
Sep 24, 2018 186.77 189.03 186.38 188.94 277,789 +0.65(+0.35%)
Sep 21, 2018 188.98 189.68 187.80 188.29 569,200 -0.51(-0.27%)
Sep 20, 2018 188.01 189.52 187.74 188.80 481,961 +2.26(+1.21%)
Sep 19, 2018 186.32 187.43 185.76 186.54 368,341 +0.29(+0.16%)
Sep 18, 2018 185.41 187.38 185.41 186.25 437,561 +1.59(+0.86%)
Sep 17, 2018 186.58 187.07 184.43 184.66 509,226 -2.61(-1.39%)
Sep 14, 2018 186.26 188.01 185.72 187.27 659,700 +2.08(+1.12%)
Sep 13, 2018 185.12 187.51 184.52 185.19 719,870 +2.09(+1.14%)
Sep 12, 2018 182.85 183.18 179.10 183.10 703,780 -2.14(-1.16%)
Sep 11, 2018 186.30 186.55 184.25 185.24 578,444 -1.81(-0.97%)
Sep 10, 2018 186.41 187.10 185.32 187.05 317,044 +1.96(+1.06%)
Sep 07, 2018 185.51 187.78 184.65 185.09 2,800,300 -0.77(-0.41%)
Sep 06, 2018 190.20 190.36 185.66 185.86 498,041 -5.06(-2.65%)
Sep 05, 2018 191.67 192.19 189.31 190.92 526,715 -0.93(-0.48%)
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.