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

226.10 +0.42 (+0.19%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 241.35 242.42 239.14 241.29 963,087 -1.31(-0.54%)
May 29, 2020 237.32 243.24 236.59 242.60 2,173,947 +6.06(+2.56%)
May 28, 2020 240.04 243.27 235.24 236.54 1,543,828 -5.28(-2.18%)
May 27, 2020 238.88 241.82 232.12 241.82 1,833,296 +3.67(+1.54%)
May 26, 2020 241.98 243.15 237.83 238.15 1,491,866 +2.48(+1.05%)
May 22, 2020 234.86 236.07 231.95 235.67 852,137 +1.04(+0.44%)
May 21, 2020 240.77 240.95 234.25 234.63 1,317,862 -6.06(-2.52%)
May 20, 2020 236.91 242.26 236.91 240.69 1,312,331 +8.55(+3.68%)
May 19, 2020 232.95 237.51 232.05 232.14 1,490,995 -0.76(-0.33%)
May 18, 2020 227.96 234.14 227.96 232.90 1,711,023 +10.23(+4.59%)
May 15, 2020 219.75 223.43 218.40 222.67 1,957,591 -4.70(-2.07%)
May 14, 2020 219.56 227.59 215.87 227.37 2,254,439 +5.92(+2.68%)
May 13, 2020 226.90 227.94 218.09 221.44 2,383,557 -4.35(-1.93%)
May 12, 2020 233.52 234.30 225.61 225.80 1,302,325 -6.16(-2.65%)
May 11, 2020 230.00 234.03 229.57 231.95 1,210,970 -0.22(-0.10%)
May 08, 2020 227.88 232.42 227.23 232.18 1,344,650 +6.66(+2.95%)
May 07, 2020 227.46 228.31 224.39 225.52 978,166 +2.01(+0.90%)
May 06, 2020 223.21 226.94 222.86 223.51 1,525,434 +2.71(+1.23%)
May 05, 2020 221.19 224.91 219.48 220.80 1,558,976 +3.65(+1.68%)
May 04, 2020 213.31 217.42 212.46 217.15 1,169,305 +1.79(+0.83%)
May 01, 2020 220.44 221.65 214.32 215.36 2,087,986 -11.04(-4.88%)
Apr 30, 2020 233.69 233.98 226.01 226.40 1,788,038 -8.28(-3.53%)
Apr 29, 2020 228.02 235.63 227.60 234.68 1,375,914 +10.63(+4.75%)
Apr 28, 2020 229.41 230.56 223.80 224.05 1,416,172 -1.17(-0.52%)
Apr 27, 2020 225.12 227.46 224.17 225.21 1,111,372 +2.97(+1.34%)
Apr 24, 2020 217.57 222.74 215.75 222.25 999,143 +4.53(+2.08%)
Apr 23, 2020 219.92 222.19 216.95 217.72 1,013,169 -2.20(-1.00%)
Apr 22, 2020 214.12 220.95 213.04 219.91 1,156,267 +12.55(+6.05%)
Apr 21, 2020 214.65 215.75 206.69 207.36 1,263,404 -10.68(-4.90%)
Apr 20, 2020 219.54 222.80 217.76 218.04 939,270 -4.84(-2.17%)
Apr 17, 2020 225.07 225.52 220.15 222.89 959,589 +1.71(+0.77%)
Apr 16, 2020 219.04 221.65 216.13 221.18 1,154,118 +6.04(+2.81%)
Apr 15, 2020 217.08 217.08 213.11 215.14 1,251,468 -6.60(-2.98%)
Apr 14, 2020 217.09 221.73 216.57 221.73 2,028,409 +9.78(+4.61%)
Apr 13, 2020 208.79 212.59 207.10 211.96 1,371,938 +2.37(+1.13%)
Apr 09, 2020 217.28 218.95 207.54 209.59 2,350,438 -4.63(-2.16%)
Apr 08, 2020 210.77 215.01 207.82 214.22 1,354,502 +6.94(+3.35%)
Apr 07, 2020 215.30 216.13 207.04 207.29 2,316,670 -0.74(-0.36%)
Apr 06, 2020 196.97 208.97 196.97 208.03 1,733,840 +19.25(+10.20%)
Apr 03, 2020 192.12 194.55 186.29 188.77 1,076,695 -3.64(-1.89%)
Apr 02, 2020 185.24 192.87 184.84 192.41 1,220,102 +5.57(+2.98%)
Apr 01, 2020 191.16 195.74 184.86 186.85 1,016,948 -10.82(-5.47%)
Mar 31, 2020 201.65 205.05 195.94 197.66 1,503,481 -3.96(-1.96%)
Mar 30, 2020 196.88 202.22 195.44 201.62 1,156,087 +6.78(+3.48%)
Mar 27, 2020 198.54 201.45 194.18 194.84 865,426 -10.17(-4.96%)
Mar 26, 2020 197.13 205.85 195.35 205.01 1,140,452 +12.92(+6.72%)
Mar 25, 2020 196.36 202.77 189.32 192.10 863,698 -2.54(-1.30%)
Mar 24, 2020 186.66 195.20 186.09 194.63 1,995,153 +19.00(+10.82%)
Mar 23, 2020 171.45 178.46 167.32 175.64 964,756 +6.06(+3.57%)
Mar 20, 2020 180.90 184.08 168.72 169.58 1,021,960 -4.97(-2.85%)
Mar 19, 2020 167.06 179.97 163.55 174.55 1,022,779 +4.38(+2.57%)
Mar 18, 2020 173.08 179.30 161.06 170.18 1,431,598 -15.23(-8.22%)
Mar 17, 2020 174.96 187.18 167.33 185.41 1,413,785 +14.99(+8.80%)
Mar 16, 2020 180.47 188.98 168.61 170.41 1,672,381 -30.61(-15.23%)
Mar 13, 2020 192.38 201.76 181.58 201.03 1,535,336 +19.48(+10.73%)
Mar 12, 2020 189.67 197.44 181.24 181.55 2,032,715 -22.36(-10.96%)
Mar 11, 2020 209.18 212.22 201.67 203.91 786,846 -12.10(-5.60%)
Mar 10, 2020 211.18 216.20 203.60 216.01 1,339,256 +13.31(+6.56%)
Mar 09, 2020 203.95 213.85 201.58 202.71 2,098,584 -18.93(-8.54%)
Mar 06, 2020 219.71 223.73 216.30 221.64 1,685,036 -4.95(-2.19%)
Mar 05, 2020 227.84 232.45 224.70 226.59 1,230,676 -7.04(-3.01%)
Mar 04, 2020 227.18 233.62 223.84 233.62 1,163,953 +11.36(+5.11%)
Mar 03, 2020 231.41 234.42 220.78 222.27 947,931 -8.11(-3.52%)
Mar 02, 2020 226.44 230.38 219.16 230.38 1,430,960 +7.88(+3.54%)
Feb 28, 2020 210.01 223.96 209.38 222.50 1,663,888 +4.91(+2.25%)
Feb 27, 2020 221.34 225.88 217.20 217.59 1,433,134 -10.53(-4.62%)
Feb 26, 2020 229.69 233.14 226.73 228.12 1,571,691 +0.31(+0.13%)
Feb 25, 2020 237.96 238.32 226.46 227.82 1,778,712 -7.00(-2.98%)
Feb 24, 2020 235.06 238.41 233.26 234.82 1,311,169 -11.82(-4.79%)
Feb 21, 2020 252.42 252.64 245.65 246.63 860,905 -7.56(-2.97%)
Feb 20, 2020 257.12 257.81 250.44 254.19 799,112 -3.74(-1.45%)
Feb 19, 2020 254.78 258.41 254.78 257.93 547,008 +6.34(+2.52%)
Feb 18, 2020 250.99 251.99 249.67 251.59 837,058 -3.27(-1.28%)
Feb 14, 2020 257.72 258.56 253.58 254.86 474,622 -0.85(-0.33%)
Feb 13, 2020 253.33 257.37 253.03 255.71 583,361 +0.27(+0.11%)
Feb 12, 2020 254.38 255.82 254.15 255.44 536,929 +3.88(+1.54%)
Feb 11, 2020 248.97 253.03 248.97 251.57 391,647 +4.98(+2.02%)
Feb 10, 2020 240.91 246.72 240.91 246.58 420,707 +3.41(+1.40%)
Feb 07, 2020 246.12 246.56 242.88 243.18 538,482 -5.88(-2.36%)
Feb 06, 2020 248.82 249.18 246.05 249.05 370,541 +0.14(+0.06%)
Feb 05, 2020 247.94 249.33 245.23 248.91 697,652 +5.61(+2.30%)
Feb 04, 2020 242.22 243.67 241.01 243.30 855,979 +7.37(+3.12%)
Feb 03, 2020 234.03 236.50 233.88 235.93 597,538 +2.61(+1.12%)
Jan 31, 2020 239.73 239.92 232.21 233.32 748,395 -8.63(-3.57%)
Jan 30, 2020 240.60 242.66 237.20 241.95 604,927 +0.01(+0.00%)
Jan 29, 2020 245.60 246.21 241.79 241.94 431,403 -4.53(-1.84%)
Jan 28, 2020 243.61 247.33 242.25 246.47 835,596 +5.59(+2.32%)
Jan 27, 2020 243.34 243.83 240.39 240.88 1,115,545 -9.56(-3.82%)
Jan 24, 2020 256.83 257.19 248.69 250.44 564,838 -2.69(-1.06%)
Jan 23, 2020 252.19 253.36 249.90 253.13 373,227 +1.90(+0.76%)
Jan 22, 2020 251.38 254.02 250.65 251.23 434,505 +1.68(+0.67%)
Jan 21, 2020 248.72 250.41 248.50 249.55 572,898 -0.14(-0.06%)
Jan 17, 2020 249.34 249.69 247.74 249.69 352,946 +1.86(+0.75%)
Jan 16, 2020 245.85 247.93 245.68 247.83 593,603 +3.86(+1.58%)
Jan 15, 2020 246.93 247.04 242.97 243.97 526,615 -2.61(-1.06%)
Jan 14, 2020 246.70 248.66 245.30 246.58 311,309 +0.54(+0.22%)
Jan 13, 2020 244.90 246.39 244.16 246.05 329,873 +2.84(+1.17%)
Jan 10, 2020 246.18 246.18 242.50 243.21 677,869 -1.42(-0.58%)
Jan 09, 2020 246.47 246.47 242.32 244.63 222,051 +1.54(+0.63%)
Jan 08, 2020 243.79 244.73 242.05 243.09 450,666 -0.22(-0.09%)
Jan 07, 2020 241.89 244.27 240.46 243.31 398,129 +4.40(+1.84%)
Jan 06, 2020 238.40 239.68 237.35 238.91 560,852 -2.52(-1.04%)
Jan 03, 2020 242.23 243.54 240.90 241.43 428,785 -4.59(-1.87%)
Jan 02, 2020 244.07 246.02 242.86 246.02 442,866 +4.98(+2.07%)
Dec 31, 2019 239.13 241.16 239.02 241.04 209,809 +0.65(+0.27%)
Dec 30, 2019 242.15 242.15 238.73 240.38 388,654 -1.82(-0.75%)
Dec 27, 2019 243.69 243.69 241.39 242.21 383,365 -0.48(-0.20%)
Dec 26, 2019 243.44 243.44 241.78 242.69 227,127 +0.28(+0.11%)
Dec 24, 2019 242.55 242.61 241.18 242.41 175,014 +0.39(+0.16%)
Dec 23, 2019 243.14 243.26 241.71 242.01 470,926 +0.77(+0.32%)
Dec 20, 2019 240.63 241.81 239.51 241.25 359,613 +2.28(+0.95%)
Dec 19, 2019 238.01 238.97 236.87 238.97 369,275 +1.91(+0.81%)
Dec 18, 2019 237.66 237.66 236.20 237.06 334,676 -0.12(-0.05%)
Dec 17, 2019 237.42 237.65 235.95 237.19 338,294 +1.07(+0.45%)
Dec 16, 2019 236.46 238.17 235.94 236.12 728,868 +2.24(+0.96%)
Dec 13, 2019 235.04 237.46 232.82 233.88 604,889 -1.03(-0.44%)
Dec 12, 2019 228.37 235.32 228.37 234.92 763,241 +6.20(+2.71%)
Dec 11, 2019 224.71 229.06 224.56 228.72 508,436 +4.59(+2.05%)
Dec 10, 2019 224.36 225.59 223.28 224.13 182,143 +0.95(+0.42%)
Dec 09, 2019 224.73 224.93 223.15 223.18 171,748 -1.02(-0.46%)
Dec 06, 2019 223.74 224.85 223.34 224.20 349,280 +3.19(+1.45%)
Dec 05, 2019 221.43 221.92 220.04 221.01 517,428 +1.10(+0.50%)
Dec 04, 2019 219.47 220.87 219.27 219.91 376,888 +3.42(+1.58%)
Dec 03, 2019 215.16 216.70 214.12 216.48 710,204 -3.41(-1.55%)
Dec 02, 2019 223.55 223.78 219.42 219.89 570,773 -3.43(-1.54%)
Nov 29, 2019 224.99 224.99 223.04 223.32 214,210 -2.42(-1.07%)
Nov 27, 2019 225.03 225.77 224.74 225.74 270,140 +1.62(+0.72%)
Nov 26, 2019 224.59 224.94 223.10 224.13 745,605 -0.84(-0.37%)
Nov 25, 2019 221.79 225.19 221.79 224.97 428,289 +5.27(+2.40%)
Nov 22, 2019 220.56 221.77 219.18 219.70 358,375 -0.23(-0.10%)
Nov 21, 2019 220.75 221.88 218.96 219.93 726,362 -2.37(-1.07%)
Nov 20, 2019 223.90 225.02 220.60 222.30 492,668 -2.65(-1.18%)
Nov 19, 2019 227.13 227.47 223.71 224.95 255,022 -1.13(-0.50%)
Nov 18, 2019 226.57 227.47 224.97 226.08 280,420 -0.52(-0.23%)
Nov 15, 2019 227.51 228.51 225.54 226.59 340,603 +2.06(+0.92%)
Nov 14, 2019 224.09 224.73 222.82 224.54 340,230 -0.75(-0.33%)
Nov 13, 2019 223.81 225.83 222.72 225.28 324,010 +0.24(+0.11%)
Nov 12, 2019 225.15 226.79 224.16 225.04 503,266 +0.46(+0.20%)
Nov 11, 2019 223.61 224.93 222.76 224.59 291,456 -0.93(-0.41%)
Nov 08, 2019 223.52 225.66 222.20 225.51 365,798 +1.13(+0.50%)
Nov 07, 2019 226.37 226.84 223.46 224.38 519,757 +1.35(+0.60%)
Nov 06, 2019 224.11 224.17 220.77 223.04 569,640 -1.50(-0.67%)
Nov 05, 2019 225.09 226.35 223.90 224.54 381,113 +0.12(+0.06%)
Nov 04, 2019 222.31 224.64 222.25 224.41 695,133 +4.89(+2.23%)
Nov 01, 2019 216.63 219.53 215.62 219.53 693,229 +4.93(+2.30%)
Oct 31, 2019 215.33 215.33 211.81 214.60 301,843 -1.09(-0.51%)
Oct 30, 2019 217.26 217.31 214.26 215.69 373,317 +0.08(+0.04%)
Oct 29, 2019 218.06 219.53 215.61 215.61 405,230 -2.26(-1.04%)
Oct 28, 2019 215.57 218.04 215.26 217.87 405,108 +3.89(+1.82%)
Oct 25, 2019 210.29 214.19 210.18 213.98 648,066 +4.38(+2.09%)
Oct 24, 2019 207.29 209.80 207.04 209.60 676,278 +5.06(+2.47%)
Oct 23, 2019 204.72 206.51 203.28 204.54 557,704 -4.02(-1.93%)
Oct 22, 2019 211.01 211.13 208.55 208.55 414,542 -1.84(-0.87%)
Oct 21, 2019 208.33 210.41 207.82 210.39 453,079 +4.06(+1.97%)
Oct 18, 2019 208.16 208.82 204.49 206.32 328,999 -2.21(-1.06%)
Oct 17, 2019 210.56 211.11 207.38 208.53 449,444 +0.35(+0.17%)
Oct 16, 2019 209.98 210.96 207.58 208.18 614,936 -2.99(-1.42%)
Oct 15, 2019 207.91 211.60 207.56 211.18 462,255 +4.54(+2.20%)
Oct 14, 2019 206.52 206.97 205.48 206.63 387,282 -0.03(-0.01%)
Oct 11, 2019 205.66 209.04 205.59 206.66 679,220 +4.76(+2.36%)
Oct 10, 2019 200.16 204.09 200.16 201.90 390,895 +1.95(+0.98%)
Oct 09, 2019 199.26 201.30 198.86 199.94 490,486 +3.21(+1.63%)
Oct 08, 2019 200.40 200.95 196.50 196.73 715,050 -6.28(-3.10%)
Oct 07, 2019 204.08 205.01 202.91 203.02 426,799 -1.20(-0.59%)
Oct 04, 2019 201.90 204.52 201.47 204.21 426,642 +3.34(+1.66%)
Oct 03, 2019 197.60 200.92 195.07 200.87 559,571 +3.47(+1.76%)
Oct 02, 2019 199.23 199.30 196.10 197.40 463,688 -2.93(-1.46%)
Oct 01, 2019 203.62 206.22 199.79 200.33 634,586 -1.89(-0.94%)
Sep 30, 2019 201.34 202.59 200.45 202.22 376,293 +1.77(+0.88%)
Sep 27, 2019 204.16 204.58 198.85 200.45 724,069 -4.80(-2.34%)
Sep 26, 2019 204.99 205.86 203.22 205.25 374,711 +0.26(+0.13%)
Sep 25, 2019 200.58 205.66 198.84 205.00 360,232 +3.38(+1.67%)
Sep 24, 2019 205.83 206.53 200.54 201.62 411,584 -4.29(-2.09%)
Sep 23, 2019 202.59 205.99 202.44 205.91 739,849 +3.29(+1.63%)
Sep 20, 2019 206.99 206.99 201.89 202.62 680,989 -3.80(-1.84%)
Sep 19, 2019 208.05 208.69 206.37 206.42 370,693 -1.36(-0.66%)
Sep 18, 2019 207.64 207.78 204.72 207.78 229,260 +0.38(+0.18%)
Sep 17, 2019 206.57 207.67 205.28 207.40 233,988 +0.46(+0.22%)
Sep 16, 2019 206.71 207.80 204.99 206.94 294,299 -1.34(-0.64%)
Sep 13, 2019 208.97 209.30 207.32 208.28 458,683 -0.42(-0.20%)
Sep 12, 2019 210.32 210.75 207.50 208.70 601,667 +0.47(+0.22%)
Sep 11, 2019 206.34 208.35 205.04 208.24 494,066 +3.08(+1.50%)
Sep 10, 2019 203.62 205.16 202.01 205.16 452,205 +0.91(+0.45%)
Sep 09, 2019 204.33 205.95 203.48 204.25 336,857 +0.74(+0.37%)
Sep 06, 2019 203.50 204.07 202.15 203.50 445,662 +0.54(+0.27%)
Sep 05, 2019 201.14 205.34 200.59 202.96 713,261 +6.06(+3.08%)
Sep 04, 2019 194.69 197.05 194.69 196.91 486,071 +5.15(+2.69%)
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.