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

225.92 +0.24 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 402.28 408.56 394.27 404.82 1,564,893 +9.02(+2.28%)
Feb 25, 2021 414.81 417.56 394.15 395.80 1,815,843 -23.91(-5.70%)
Feb 24, 2021 403.98 420.15 400.34 419.70 1,079,276 +13.19(+3.24%)
Feb 23, 2021 402.07 409.58 390.42 406.52 1,383,132 -3.08(-0.75%)
Feb 22, 2021 419.47 422.42 408.16 409.59 909,543 -15.40(-3.62%)
Feb 19, 2021 421.29 427.52 420.42 424.99 773,847 +10.00(+2.41%)
Feb 18, 2021 414.10 416.92 409.80 414.99 772,389 -4.31(-1.03%)
Feb 17, 2021 421.69 424.52 413.56 419.30 956,148 -7.31(-1.71%)
Feb 16, 2021 428.72 431.09 424.79 426.62 1,080,484 +2.14(+0.50%)
Feb 12, 2021 418.06 425.30 415.93 424.48 661,076 +5.19(+1.24%)
Feb 11, 2021 408.61 419.60 408.61 419.29 723,930 +14.03(+3.46%)
Feb 10, 2021 407.82 409.94 400.06 405.26 762,074 +0.80(+0.20%)
Feb 09, 2021 404.49 407.32 402.21 404.47 474,922 -1.19(-0.29%)
Feb 08, 2021 396.50 405.96 396.48 405.66 668,054 +11.82(+3.00%)
Feb 05, 2021 399.51 399.51 393.25 393.84 502,063 -2.71(-0.68%)
Feb 04, 2021 392.09 396.86 389.33 396.55 628,996 +3.22(+0.82%)
Feb 03, 2021 403.02 404.18 392.28 393.33 944,805 -8.16(-2.03%)
Feb 02, 2021 401.67 401.99 396.07 401.49 833,963 +6.41(+1.62%)
Feb 01, 2021 386.54 396.28 385.26 395.08 659,320 +15.01(+3.95%)
Jan 29, 2021 387.69 389.50 378.80 380.07 947,999 -6.75(-1.74%)
Jan 28, 2021 386.13 392.37 383.10 386.81 1,156,837 +8.30(+2.19%)
Jan 27, 2021 392.28 392.33 376.97 378.51 1,849,805 -20.72(-5.19%)
Jan 26, 2021 406.05 406.05 399.19 399.23 419,509 -6.59(-1.62%)
Jan 25, 2021 408.63 409.68 398.01 405.83 577,892 +0.58(+0.14%)
Jan 22, 2021 408.88 410.65 405.03 405.24 572,609 -6.99(-1.70%)
Jan 21, 2021 410.21 413.89 405.99 412.24 872,792 +5.88(+1.45%)
Jan 20, 2021 412.25 413.63 405.41 406.36 634,927 -1.46(-0.36%)
Jan 19, 2021 400.78 408.09 399.83 407.82 863,279 +13.53(+3.43%)
Jan 15, 2021 402.03 402.48 392.03 394.29 825,238 -8.19(-2.03%)
Jan 14, 2021 399.02 407.10 399.02 402.48 600,225 +8.35(+2.12%)
Jan 13, 2021 397.13 397.99 392.58 394.13 411,961 +0.64(+0.16%)
Jan 12, 2021 393.63 397.29 390.06 393.49 1,546,162 +2.37(+0.61%)
Jan 11, 2021 383.83 394.21 383.54 391.12 559,732 +3.92(+1.01%)
Jan 08, 2021 392.53 394.33 382.65 387.19 727,709 +0.20(+0.05%)
Jan 07, 2021 378.38 387.94 378.38 386.99 620,716 +14.07(+3.77%)
Jan 06, 2021 370.05 380.25 369.53 372.92 1,101,986 -1.21(-0.32%)
Jan 05, 2021 366.35 374.13 366.06 374.13 572,462 +7.50(+2.04%)
Jan 04, 2021 370.57 378.47 363.99 366.64 853,403 -1.54(-0.42%)
Dec 31, 2020 368.18 368.18 368.18 398,144 +1.16(+0.32%)
Dec 30, 2020 362.97 367.63 362.63 367.02 398,144 +6.05(+1.68%)
Dec 29, 2020 363.76 363.76 356.97 360.97 458,211 -0.93(-0.26%)
Dec 28, 2020 366.55 366.74 361.37 361.90 380,525 -0.40(-0.11%)
Dec 24, 2020 361.00 362.46 359.92 362.30 197,117 +3.21(+0.89%)
Dec 23, 2020 362.40 363.01 358.78 359.09 430,648 -2.72(-0.75%)
Dec 22, 2020 362.43 362.67 358.79 361.81 229,538 -0.53(-0.15%)
Dec 21, 2020 359.36 362.66 356.32 362.35 617,244 -1.62(-0.45%)
Dec 18, 2020 366.63 367.31 362.07 363.97 398,252 -2.18(-0.59%)
Dec 17, 2020 367.87 367.87 364.54 366.14 424,268 +0.67(+0.18%)
Dec 16, 2020 366.98 366.98 362.58 365.47 460,911 +0.21(+0.06%)
Dec 15, 2020 365.09 366.47 362.69 365.26 379,666 +5.02(+1.39%)
Dec 14, 2020 359.58 362.41 358.78 360.24 450,352 +3.98(+1.12%)
Dec 11, 2020 357.21 358.76 352.35 356.26 552,620 -3.50(-0.97%)
Dec 10, 2020 357.18 362.85 355.98 359.76 675,956 -0.50(-0.14%)
Dec 09, 2020 369.30 371.76 358.07 360.26 670,695 -10.45(-2.82%)
Dec 08, 2020 369.25 372.15 367.44 370.71 413,855 +1.19(+0.32%)
Dec 07, 2020 369.74 369.78 366.00 369.52 569,587 +1.86(+0.51%)
Dec 04, 2020 359.51 367.88 358.94 367.66 558,708 +9.76(+2.73%)
Dec 03, 2020 359.51 361.61 357.41 357.90 375,378 +0.47(+0.13%)
Dec 02, 2020 355.39 359.20 355.03 357.43 736,551 +1.05(+0.29%)
Dec 01, 2020 353.69 358.64 352.54 356.39 689,753 +5.79(+1.65%)
Nov 30, 2020 347.17 351.01 342.78 350.60 642,597 +4.01(+1.16%)
Nov 27, 2020 344.68 348.62 344.68 346.59 589,255 +4.08(+1.19%)
Nov 25, 2020 343.77 345.15 341.10 342.51 334,977 -0.76(-0.22%)
Nov 24, 2020 343.86 343.88 337.98 343.27 629,464 +1.86(+0.55%)
Nov 23, 2020 338.11 342.60 337.02 341.40 476,842 +4.80(+1.43%)
Nov 20, 2020 338.30 341.16 336.21 336.61 471,713 -1.58(-0.47%)
Nov 19, 2020 332.07 338.51 330.55 338.19 363,393 +4.92(+1.48%)
Nov 18, 2020 336.36 338.67 333.05 333.26 468,261 -2.50(-0.74%)
Nov 17, 2020 337.36 337.45 333.27 335.76 471,769 -2.79(-0.82%)
Nov 16, 2020 333.04 338.56 332.13 338.56 500,942 +8.22(+2.49%)
Nov 13, 2020 330.22 333.09 327.98 330.34 368,310 +4.00(+1.23%)
Nov 12, 2020 330.94 331.72 324.60 326.34 414,027 -4.08(-1.23%)
Nov 11, 2020 323.85 331.00 323.82 330.42 574,185 +11.49(+3.60%)
Nov 10, 2020 325.84 327.24 318.10 318.92 640,667 -9.86(-3.00%)
Nov 09, 2020 340.04 342.81 328.77 328.79 660,794 -3.88(-1.17%)
Nov 06, 2020 326.55 333.88 325.49 332.67 693,381 +5.34(+1.63%)
Nov 05, 2020 322.31 328.14 322.01 327.32 964,859 +14.07(+4.49%)
Nov 04, 2020 309.13 314.88 305.44 313.25 1,039,127 +10.58(+3.50%)
Nov 03, 2020 299.69 305.24 299.63 302.67 459,671 +5.60(+1.89%)
Nov 02, 2020 298.79 300.15 294.52 297.07 500,933 +1.06(+0.36%)
Oct 30, 2020 296.85 298.79 292.10 296.02 459,846 -4.00(-1.33%)
Oct 29, 2020 292.64 303.15 292.24 300.02 517,876 +7.42(+2.54%)
Oct 28, 2020 297.73 297.73 292.11 292.60 509,435 -9.90(-3.27%)
Oct 27, 2020 305.79 306.54 301.45 302.50 306,204 -1.19(-0.39%)
Oct 26, 2020 307.76 308.87 299.72 303.69 574,900 -6.73(-2.17%)
Oct 23, 2020 310.32 310.42 307.48 310.42 270,273 -1.10(-0.35%)
Oct 22, 2020 311.77 313.13 307.73 311.51 313,549 +0.13(+0.04%)
Oct 21, 2020 314.23 314.86 311.13 311.38 366,642 -2.10(-0.67%)
Oct 20, 2020 315.42 316.27 312.75 313.49 361,885 -0.51(-0.16%)
Oct 19, 2020 318.18 320.06 312.80 314.00 415,426 -1.59(-0.50%)
Oct 16, 2020 319.29 319.87 315.34 315.59 297,826 -1.51(-0.48%)
Oct 15, 2020 312.02 317.72 311.38 317.10 415,243 -0.85(-0.27%)
Oct 14, 2020 320.57 321.55 316.14 317.95 537,631 -1.29(-0.40%)
Oct 13, 2020 320.36 321.97 317.80 319.24 790,748 -0.57(-0.18%)
Oct 12, 2020 319.30 321.45 317.71 319.81 547,663 +4.68(+1.49%)
Oct 09, 2020 314.17 316.02 312.97 315.13 676,663 +5.45(+1.76%)
Oct 08, 2020 308.70 310.32 307.73 309.69 335,600 +3.79(+1.24%)
Oct 07, 2020 304.43 306.84 304.38 305.90 429,690 +5.75(+1.91%)
Oct 06, 2020 301.83 307.38 298.92 300.15 649,677 -1.43(-0.48%)
Oct 05, 2020 295.12 301.86 294.72 301.59 529,580 +9.14(+3.12%)
Oct 02, 2020 293.70 298.55 292.04 292.45 690,801 -9.04(-3.00%)
Oct 01, 2020 299.19 302.06 297.81 301.49 703,649 +6.32(+2.14%)
Sep 30, 2020 294.48 298.08 293.45 295.17 668,252 +0.50(+0.17%)
Sep 29, 2020 294.23 297.43 293.79 294.67 659,593 +0.69(+0.23%)
Sep 28, 2020 290.16 294.27 288.28 293.98 631,361 +7.88(+2.75%)
Sep 25, 2020 282.72 287.00 278.49 286.10 555,303 +3.88(+1.37%)
Sep 24, 2020 277.55 286.15 277.34 282.23 808,574 +2.36(+0.84%)
Sep 23, 2020 286.55 288.09 278.83 279.86 651,617 -6.61(-2.31%)
Sep 22, 2020 285.36 286.87 280.39 286.47 378,426 +2.92(+1.03%)
Sep 21, 2020 278.71 283.55 276.31 283.55 803,655 -0.51(-0.18%)
Sep 18, 2020 289.90 290.63 280.36 284.06 417,906 -4.52(-1.57%)
Sep 17, 2020 281.36 289.04 280.38 288.58 591,965 -0.14(-0.05%)
Sep 16, 2020 293.55 293.90 288.28 288.72 420,268 -2.73(-0.94%)
Sep 15, 2020 290.43 293.46 289.93 291.45 434,523 +4.94(+1.73%)
Sep 14, 2020 286.52 288.31 284.31 286.51 398,990 +5.62(+2.00%)
Sep 11, 2020 282.93 285.85 277.83 280.89 526,240 -0.08(-0.03%)
Sep 10, 2020 288.68 289.53 279.32 280.97 660,886 -3.86(-1.36%)
Sep 09, 2020 284.31 287.21 280.57 284.83 661,098 +7.55(+2.72%)
Sep 08, 2020 280.43 285.57 276.88 277.28 1,047,598 -13.60(-4.67%)
Sep 04, 2020 291.97 295.89 280.50 290.88 1,196,962 -3.05(-1.04%)
Sep 03, 2020 306.29 306.97 291.88 293.93 1,350,938 -17.36(-5.58%)
Sep 02, 2020 307.29 313.08 304.35 311.29 1,025,460 +8.77(+2.90%)
Sep 01, 2020 299.00 302.72 297.45 302.52 489,984 +5.89(+1.99%)
Aug 31, 2020 297.09 299.12 294.73 296.63 349,866 -0.67(-0.22%)
Aug 28, 2020 292.26 297.41 291.75 297.30 590,765 +5.39(+1.85%)
Aug 27, 2020 296.56 296.56 290.05 291.91 572,663 -3.36(-1.14%)
Aug 26, 2020 294.99 296.31 293.76 295.27 352,003 +0.95(+0.32%)
Aug 25, 2020 292.07 294.55 291.48 294.32 376,284 +2.83(+0.97%)
Aug 24, 2020 291.83 292.54 289.21 291.49 360,412 +3.00(+1.04%)
Aug 21, 2020 285.99 288.71 284.90 288.49 427,745 +1.94(+0.68%)
Aug 20, 2020 285.80 287.87 284.42 286.55 655,772 -2.57(-0.89%)
Aug 19, 2020 291.13 291.66 288.24 289.12 413,434 -1.65(-0.57%)
Aug 18, 2020 293.97 294.19 289.94 290.77 352,232 -1.54(-0.53%)
Aug 17, 2020 291.44 293.69 290.78 292.31 320,562 +3.25(+1.13%)
Aug 14, 2020 290.16 292.44 288.04 289.06 375,753 -0.17(-0.06%)
Aug 13, 2020 292.14 292.44 287.80 289.23 525,499 -2.91(-1.00%)
Aug 12, 2020 285.40 292.91 284.48 292.14 671,709 +9.14(+3.23%)
Aug 11, 2020 285.65 288.61 282.13 283.00 730,152 -2.98(-1.04%)
Aug 10, 2020 286.85 287.20 281.84 285.98 458,062 -0.01(-0.00%)
Aug 07, 2020 288.88 289.95 282.51 285.99 471,141 -3.22(-1.11%)
Aug 06, 2020 289.14 289.68 286.27 289.20 378,455 -0.15(-0.05%)
Aug 05, 2020 289.20 290.64 287.34 289.36 601,184 -0.30(-0.10%)
Aug 04, 2020 285.47 289.91 285.32 289.66 500,162 +4.19(+1.47%)
Aug 03, 2020 282.09 286.15 282.05 285.47 571,243 +5.09(+1.81%)
Jul 31, 2020 282.22 282.36 276.10 280.38 662,332 -1.14(-0.40%)
Jul 30, 2020 275.28 281.78 275.21 281.52 937,460 +5.44(+1.97%)
Jul 29, 2020 272.92 277.21 272.63 276.08 498,273 +5.57(+2.06%)
Jul 28, 2020 273.82 274.18 269.97 270.51 627,432 -5.33(-1.93%)
Jul 27, 2020 270.89 275.96 270.69 275.84 802,453 +8.33(+3.12%)
Jul 24, 2020 266.97 271.32 263.37 267.51 938,036 -4.27(-1.57%)
Jul 23, 2020 276.14 278.29 269.38 271.78 692,770 -4.22(-1.53%)
Jul 22, 2020 275.84 278.09 273.76 276.00 428,326 +0.91(+0.33%)
Jul 21, 2020 278.55 278.91 273.96 275.09 550,359 -1.41(-0.51%)
Jul 20, 2020 271.59 277.27 269.81 276.50 615,587 +5.36(+1.98%)
Jul 17, 2020 270.67 272.24 269.82 271.14 462,752 +1.36(+0.50%)
Jul 16, 2020 267.64 270.65 266.47 269.78 464,161 -1.01(-0.37%)
Jul 15, 2020 273.44 273.45 266.64 270.79 775,323 -0.47(-0.17%)
Jul 14, 2020 264.97 271.94 261.51 271.26 1,078,668 +4.41(+1.65%)
Jul 13, 2020 275.16 278.12 266.34 266.85 1,019,105 -4.46(-1.64%)
Jul 10, 2020 272.95 273.28 268.69 271.31 333,392 -0.92(-0.34%)
Jul 09, 2020 269.96 273.88 265.84 272.23 693,344 +3.56(+1.33%)
Jul 08, 2020 267.09 268.90 265.00 268.67 556,092 +3.59(+1.36%)
Jul 07, 2020 267.68 269.32 264.65 265.08 653,562 -3.17(-1.18%)
Jul 06, 2020 266.48 269.27 265.65 268.24 798,607 +6.90(+2.64%)
Jul 02, 2020 262.17 263.77 260.55 261.34 616,968 +3.16(+1.22%)
Jul 01, 2020 261.77 261.87 257.94 258.18 659,116 -3.35(-1.28%)
Jun 30, 2020 256.09 262.51 255.87 261.53 1,410,626 +6.60(+2.59%)
Jun 29, 2020 252.24 255.03 249.07 254.93 920,063 +2.75(+1.09%)
Jun 26, 2020 257.31 257.56 251.55 252.18 565,390 -4.82(-1.88%)
Jun 25, 2020 254.86 257.50 250.97 257.00 474,318 +1.83(+0.72%)
Jun 24, 2020 259.48 260.85 253.20 255.17 681,679 -5.72(-2.19%)
Jun 23, 2020 262.50 263.61 260.43 260.89 406,619 +0.93(+0.36%)
Jun 22, 2020 257.80 260.58 255.31 259.97 443,963 +1.90(+0.74%)
Jun 19, 2020 262.57 263.40 257.36 258.07 784,338 -1.26(-0.48%)
Jun 18, 2020 259.46 260.71 258.17 259.32 462,843 -0.48(-0.19%)
Jun 17, 2020 260.25 262.14 258.25 259.80 473,378 +2.01(+0.78%)
Jun 16, 2020 260.30 261.95 253.20 257.80 1,171,081 +4.93(+1.95%)
Jun 15, 2020 244.01 253.26 243.16 252.86 736,204 +3.36(+1.35%)
Jun 12, 2020 252.45 254.51 243.93 249.50 1,596,588 +3.35(+1.36%)
Jun 11, 2020 256.18 257.01 245.88 246.15 1,376,211 -16.70(-6.35%)
Jun 10, 2020 263.66 265.34 261.76 262.84 892,420 +0.93(+0.35%)
Jun 09, 2020 259.08 262.85 257.93 261.92 677,622 +0.20(+0.08%)
Jun 08, 2020 263.82 264.23 259.13 261.71 875,875 -0.54(-0.21%)
Jun 05, 2020 262.10 266.06 260.87 262.25 995,714 +6.27(+2.45%)
Jun 04, 2020 252.71 257.88 251.91 255.98 672,646 +2.31(+0.91%)
Jun 03, 2020 250.21 254.83 250.15 253.67 616,395 +7.12(+2.89%)
Jun 02, 2020 242.03 246.73 240.91 246.55 1,092,873 +5.21(+2.16%)
Jun 01, 2020 241.40 242.48 239.19 241.34 962,883 -1.31(-0.54%)
May 29, 2020 237.37 243.29 236.64 242.65 2,173,486 +6.06(+2.56%)
May 28, 2020 240.10 243.32 235.29 236.59 1,543,501 -5.28(-2.18%)
May 27, 2020 238.93 241.87 232.17 241.87 1,832,907 +3.67(+1.54%)
May 26, 2020 242.03 243.20 237.88 238.20 1,491,550 +2.48(+1.05%)
May 22, 2020 234.91 236.12 232.00 235.72 851,956 +1.04(+0.44%)
May 21, 2020 240.82 241.00 234.30 234.68 1,317,583 -6.06(-2.52%)
May 20, 2020 236.97 242.31 236.97 240.74 1,312,053 +8.56(+3.68%)
May 19, 2020 233.00 237.56 232.10 232.19 1,490,679 -0.76(-0.33%)
May 18, 2020 228.00 234.19 228.00 232.95 1,710,660 +10.23(+4.59%)
May 15, 2020 219.80 223.47 218.45 222.72 1,957,175 -4.70(-2.07%)
May 14, 2020 219.60 227.64 215.91 227.42 2,253,961 +5.93(+2.68%)
May 13, 2020 226.94 227.99 218.14 221.49 2,383,051 -4.36(-1.93%)
May 12, 2020 233.57 234.35 225.65 225.85 1,302,049 -6.16(-2.65%)
May 11, 2020 230.05 234.08 229.62 232.00 1,210,714 -0.22(-0.10%)
May 08, 2020 227.93 232.47 227.28 232.22 1,344,364 +6.66(+2.95%)
May 07, 2020 227.50 228.36 224.44 225.57 977,958 +2.01(+0.90%)
May 06, 2020 223.25 226.99 222.91 223.55 1,525,110 +2.71(+1.23%)
May 05, 2020 221.24 224.96 219.53 220.85 1,558,646 +3.65(+1.68%)
May 04, 2020 213.35 217.47 212.50 217.19 1,169,057 +1.79(+0.83%)
May 01, 2020 220.49 221.69 214.36 215.40 2,087,543 -11.04(-4.88%)
Apr 30, 2020 233.74 234.03 226.06 226.44 1,787,659 -8.29(-3.53%)
Apr 29, 2020 228.07 235.68 227.65 234.73 1,375,622 +10.64(+4.75%)
Apr 28, 2020 229.46 230.61 223.84 224.09 1,415,871 -1.16(-0.52%)
Apr 27, 2020 225.16 227.50 224.22 225.26 1,111,136 +2.97(+1.33%)
Apr 24, 2020 217.62 222.78 215.80 222.29 998,931 +4.53(+2.08%)
Apr 23, 2020 219.97 222.23 216.99 217.76 1,012,954 -2.20(-1.00%)
Apr 22, 2020 214.17 221.00 213.08 219.96 1,156,021 +12.55(+6.05%)
Apr 21, 2020 214.69 215.80 206.73 207.41 1,263,136 -10.68(-4.90%)
Apr 20, 2020 219.59 222.85 217.80 218.09 939,070 -4.85(-2.17%)
Apr 17, 2020 225.12 225.57 220.19 222.94 959,385 +1.71(+0.77%)
Apr 16, 2020 219.08 221.69 216.17 221.22 1,153,873 +6.04(+2.81%)
Apr 15, 2020 217.13 217.13 213.16 215.18 1,251,202 -6.60(-2.98%)
Apr 14, 2020 217.14 221.78 216.62 221.78 2,027,979 +9.78(+4.61%)
Apr 13, 2020 208.83 212.64 207.15 212.00 1,371,647 +2.37(+1.13%)
Apr 09, 2020 217.32 219.00 207.58 209.63 2,349,939 -4.63(-2.16%)
Apr 08, 2020 210.82 215.06 207.87 214.27 1,354,215 +6.94(+3.35%)
Apr 07, 2020 215.35 216.17 207.09 207.33 2,316,179 -0.74(-0.36%)
Apr 06, 2020 197.01 209.02 197.01 208.07 1,733,472 +19.26(+10.20%)
Apr 03, 2020 192.16 194.59 186.33 188.81 1,076,467 -3.64(-1.89%)
Apr 02, 2020 185.28 192.91 184.88 192.46 1,219,843 +5.57(+2.98%)
Apr 01, 2020 191.20 195.78 184.90 186.89 1,016,732 -10.82(-5.47%)
Mar 31, 2020 201.69 205.09 195.98 197.71 1,503,162 -3.96(-1.96%)
Mar 30, 2020 196.93 202.26 195.48 201.66 1,155,842 +6.78(+3.48%)
Mar 27, 2020 198.58 201.49 194.22 194.88 865,242 -10.17(-4.96%)
Mar 26, 2020 197.18 205.89 195.39 205.06 1,140,210 +12.92(+6.72%)
Mar 25, 2020 196.41 202.81 189.36 192.14 863,515 -2.54(-1.30%)
Mar 24, 2020 186.70 195.24 186.13 194.68 1,994,729 +19.00(+10.82%)
Mar 23, 2020 171.49 178.50 167.36 175.67 964,552 +6.06(+3.57%)
Mar 20, 2020 180.94 184.12 168.75 169.62 1,021,743 -4.97(-2.85%)
Mar 19, 2020 167.09 180.01 163.59 174.59 1,022,562 +4.38(+2.57%)
Mar 18, 2020 173.12 179.34 161.10 170.21 1,431,295 -15.24(-8.22%)
Mar 17, 2020 174.99 187.22 167.37 185.45 1,413,485 +15.00(+8.80%)
Mar 16, 2020 180.50 189.02 168.65 170.45 1,672,026 -30.62(-15.23%)
Mar 13, 2020 192.42 201.80 181.62 201.07 1,535,010 +19.48(+10.73%)
Mar 12, 2020 189.71 197.48 181.28 181.59 2,032,284 -22.36(-10.96%)
Mar 11, 2020 209.22 212.26 201.71 203.95 786,680 -12.11(-5.60%)
Mar 10, 2020 211.23 216.25 203.64 216.06 1,338,972 +13.31(+6.56%)
Mar 09, 2020 204.00 213.90 201.63 202.75 2,098,139 -18.93(-8.54%)
Mar 06, 2020 219.75 223.78 216.34 221.68 1,684,679 -4.95(-2.19%)
Mar 05, 2020 227.88 232.50 224.75 226.64 1,230,415 -7.04(-3.01%)
Mar 04, 2020 227.22 233.68 223.89 233.68 1,163,706 +11.36(+5.11%)
Mar 03, 2020 231.46 234.47 220.83 222.32 947,730 -8.11(-3.52%)
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.