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

225.80 +0.12 (+0.05%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 226.49 230.43 219.21 230.43 1,430,656 +7.88(+3.54%)
Feb 28, 2020 210.06 224.01 209.42 222.55 1,663,536 +4.91(+2.25%)
Feb 27, 2020 221.38 225.93 217.25 217.64 1,432,830 -10.53(-4.62%)
Feb 26, 2020 229.74 233.19 226.78 228.17 1,571,358 +0.31(+0.13%)
Feb 25, 2020 238.01 238.37 226.50 227.87 1,778,334 -7.00(-2.98%)
Feb 24, 2020 235.10 238.46 233.31 234.87 1,310,891 -11.82(-4.79%)
Feb 21, 2020 252.47 252.69 245.71 246.69 860,722 -7.56(-2.97%)
Feb 20, 2020 257.18 257.86 250.50 254.24 798,943 -3.74(-1.45%)
Feb 19, 2020 254.84 258.46 254.84 257.99 546,892 +6.35(+2.52%)
Feb 18, 2020 251.04 252.04 249.72 251.64 836,880 -3.27(-1.28%)
Feb 14, 2020 257.77 258.62 253.64 254.91 474,522 -0.85(-0.33%)
Feb 13, 2020 253.39 257.43 253.08 255.77 583,237 +0.27(+0.11%)
Feb 12, 2020 254.43 255.87 254.20 255.50 536,815 +3.88(+1.54%)
Feb 11, 2020 249.03 253.08 249.03 251.62 391,564 +4.98(+2.02%)
Feb 10, 2020 240.96 246.77 240.96 246.64 420,617 +3.41(+1.40%)
Feb 07, 2020 246.18 246.61 242.93 243.23 538,368 -5.88(-2.36%)
Feb 06, 2020 248.87 249.23 246.10 249.10 370,462 +0.14(+0.06%)
Feb 05, 2020 247.99 249.38 245.28 248.96 697,504 +5.61(+2.30%)
Feb 04, 2020 242.27 243.72 241.06 243.35 855,798 +7.37(+3.12%)
Feb 03, 2020 234.08 236.56 233.92 235.98 597,411 +2.61(+1.12%)
Jan 31, 2020 239.78 239.97 232.25 233.37 748,237 -8.63(-3.57%)
Jan 30, 2020 240.66 242.71 237.25 242.00 604,799 +0.01(+0.00%)
Jan 29, 2020 245.65 246.26 241.85 241.99 431,312 -4.53(-1.84%)
Jan 28, 2020 243.66 247.38 242.31 246.52 835,419 +5.59(+2.32%)
Jan 27, 2020 243.39 243.88 240.44 240.93 1,115,308 -9.56(-3.82%)
Jan 24, 2020 256.88 257.25 248.74 250.50 564,719 -2.69(-1.06%)
Jan 23, 2020 252.24 253.41 249.95 253.19 373,147 +1.90(+0.76%)
Jan 22, 2020 251.44 254.08 250.71 251.28 434,412 +1.68(+0.67%)
Jan 21, 2020 248.77 250.47 248.56 249.60 572,777 -0.14(-0.06%)
Jan 17, 2020 249.39 249.75 247.79 249.75 352,871 +1.86(+0.75%)
Jan 16, 2020 245.91 247.98 245.73 247.88 593,477 +3.86(+1.58%)
Jan 15, 2020 246.98 247.10 243.02 244.03 526,504 -2.61(-1.06%)
Jan 14, 2020 246.75 248.71 245.35 246.64 311,243 +0.54(+0.22%)
Jan 13, 2020 244.96 246.44 244.21 246.10 329,803 +2.84(+1.17%)
Jan 10, 2020 246.23 246.23 242.55 243.26 677,725 -1.42(-0.58%)
Jan 09, 2020 246.52 246.52 242.37 244.68 222,004 +1.54(+0.63%)
Jan 08, 2020 243.84 244.78 242.10 243.14 450,571 -0.22(-0.09%)
Jan 07, 2020 241.94 244.32 240.51 243.36 398,044 +4.40(+1.84%)
Jan 06, 2020 238.45 239.73 237.40 238.97 560,733 -2.52(-1.04%)
Jan 03, 2020 242.28 243.59 240.95 241.48 428,694 -4.59(-1.86%)
Jan 02, 2020 244.12 246.07 242.91 246.07 442,772 +4.98(+2.07%)
Dec 31, 2019 239.19 241.21 239.07 241.09 209,764 +0.65(+0.27%)
Dec 30, 2019 242.20 242.20 238.78 240.43 388,571 -1.82(-0.75%)
Dec 27, 2019 243.74 243.74 241.44 242.26 383,284 -0.48(-0.20%)
Dec 26, 2019 243.49 243.49 241.83 242.74 227,079 +0.28(+0.11%)
Dec 24, 2019 242.60 242.66 241.23 242.46 174,977 +0.39(+0.16%)
Dec 23, 2019 243.19 243.31 241.76 242.07 470,826 +0.77(+0.32%)
Dec 20, 2019 240.68 241.87 239.56 241.30 359,537 +2.28(+0.95%)
Dec 19, 2019 238.06 239.02 236.92 239.02 369,197 +1.91(+0.81%)
Dec 18, 2019 237.71 237.71 236.25 237.11 334,605 -0.12(-0.05%)
Dec 17, 2019 237.47 237.70 236.00 237.24 338,223 +1.07(+0.45%)
Dec 16, 2019 236.51 238.22 235.99 236.17 728,713 +2.24(+0.96%)
Dec 13, 2019 235.09 237.51 232.87 233.93 604,761 -1.03(-0.44%)
Dec 12, 2019 228.42 235.37 228.42 234.97 763,079 +6.20(+2.71%)
Dec 11, 2019 224.76 229.11 224.60 228.77 508,329 +4.59(+2.05%)
Dec 10, 2019 224.40 225.64 223.33 224.17 182,104 +0.95(+0.42%)
Dec 09, 2019 224.78 224.98 223.20 223.23 171,712 -1.02(-0.46%)
Dec 06, 2019 223.79 224.90 223.39 224.25 349,206 +3.19(+1.45%)
Dec 05, 2019 221.48 221.96 220.09 221.06 517,318 +1.10(+0.50%)
Dec 04, 2019 219.51 220.91 219.31 219.96 376,808 +3.43(+1.58%)
Dec 03, 2019 215.21 216.75 214.17 216.53 710,053 -3.41(-1.55%)
Dec 02, 2019 223.60 223.83 219.47 219.94 570,652 -3.43(-1.54%)
Nov 29, 2019 225.03 225.03 223.08 223.37 214,164 -2.42(-1.07%)
Nov 27, 2019 225.08 225.82 224.79 225.79 270,083 +1.62(+0.72%)
Nov 26, 2019 224.64 224.99 223.15 224.17 745,447 -0.84(-0.37%)
Nov 25, 2019 221.84 225.24 221.84 225.02 428,198 +5.27(+2.40%)
Nov 22, 2019 220.60 221.82 219.23 219.74 358,299 -0.23(-0.10%)
Nov 21, 2019 220.80 221.93 219.01 219.97 726,208 -2.37(-1.07%)
Nov 20, 2019 223.94 225.06 220.64 222.35 492,564 -2.65(-1.18%)
Nov 19, 2019 227.18 227.51 223.75 225.00 254,968 -1.13(-0.50%)
Nov 18, 2019 226.62 227.51 225.02 226.13 280,361 -0.52(-0.23%)
Nov 15, 2019 227.56 228.56 225.59 226.64 340,531 +2.06(+0.92%)
Nov 14, 2019 224.14 224.78 222.87 224.59 340,158 -0.75(-0.33%)
Nov 13, 2019 223.86 225.88 222.77 225.33 323,941 +0.24(+0.11%)
Nov 12, 2019 225.20 226.83 224.21 225.09 503,159 +0.46(+0.20%)
Nov 11, 2019 223.66 224.98 222.81 224.63 291,394 -0.93(-0.41%)
Nov 08, 2019 223.57 225.71 222.25 225.56 365,720 +1.13(+0.50%)
Nov 07, 2019 226.41 226.89 223.50 224.43 519,647 +1.35(+0.60%)
Nov 06, 2019 224.16 224.22 220.82 223.08 569,520 -1.50(-0.67%)
Nov 05, 2019 225.14 226.40 223.94 224.59 381,032 +0.12(+0.06%)
Nov 04, 2019 222.36 224.69 222.30 224.46 694,985 +4.89(+2.23%)
Nov 01, 2019 216.67 219.57 215.67 219.57 693,082 +4.93(+2.30%)
Oct 31, 2019 215.37 215.37 211.85 214.65 301,779 -1.09(-0.51%)
Oct 30, 2019 217.31 217.35 214.31 215.74 373,238 +0.08(+0.04%)
Oct 29, 2019 218.11 219.58 215.66 215.66 405,144 -2.26(-1.04%)
Oct 28, 2019 215.62 218.09 215.31 217.92 405,023 +3.89(+1.82%)
Oct 25, 2019 210.34 214.23 210.22 214.02 647,929 +4.38(+2.09%)
Oct 24, 2019 207.34 209.84 207.09 209.64 676,135 +5.06(+2.47%)
Oct 23, 2019 204.76 206.55 203.33 204.58 557,585 -4.02(-1.93%)
Oct 22, 2019 211.06 211.17 208.60 208.60 414,455 -1.84(-0.87%)
Oct 21, 2019 208.38 210.45 207.86 210.44 452,983 +4.07(+1.97%)
Oct 18, 2019 208.21 208.87 204.53 206.37 328,929 -2.21(-1.06%)
Oct 17, 2019 210.61 211.15 207.42 208.58 449,349 +0.35(+0.17%)
Oct 16, 2019 210.02 211.00 207.62 208.22 614,806 -3.00(-1.42%)
Oct 15, 2019 207.96 211.64 207.60 211.22 462,157 +4.54(+2.20%)
Oct 14, 2019 206.56 207.01 205.53 206.68 387,200 -0.03(-0.01%)
Oct 11, 2019 205.70 209.09 205.63 206.70 679,076 +4.77(+2.36%)
Oct 10, 2019 200.20 204.13 200.20 201.94 390,812 +1.95(+0.98%)
Oct 09, 2019 199.30 201.35 198.91 199.99 490,382 +3.21(+1.63%)
Oct 08, 2019 200.45 200.99 196.54 196.77 714,899 -6.29(-3.10%)
Oct 07, 2019 204.12 205.06 202.95 203.06 426,709 -1.20(-0.59%)
Oct 04, 2019 201.94 204.56 201.51 204.25 426,552 +3.34(+1.66%)
Oct 03, 2019 197.64 200.96 195.11 200.92 559,452 +3.47(+1.76%)
Oct 02, 2019 199.27 199.35 196.14 197.44 463,590 -2.93(-1.46%)
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.