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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 437.42 445.93 437.42 445.02 794,212 +3.61(+0.82%)
Jul 29, 2021 434.23 442.76 434.07 441.41 788,417 +8.82(+2.04%)
Jul 28, 2021 427.18 434.41 425.12 432.59 783,621 +6.96(+1.63%)
Jul 27, 2021 432.35 432.35 416.64 425.63 858,541 -7.96(-1.84%)
Jul 26, 2021 431.79 434.55 430.72 433.59 383,915 +0.14(+0.03%)
Jul 23, 2021 433.27 433.88 428.11 433.45 449,168 +2.20(+0.51%)
Jul 22, 2021 431.64 433.62 428.06 431.25 405,564 -2.56(-0.59%)
Jul 21, 2021 422.50 434.02 422.50 433.81 698,021 +12.93(+3.07%)
Jul 20, 2021 417.23 424.08 412.00 420.89 1,095,513 +5.66(+1.36%)
Jul 19, 2021 409.97 415.91 407.62 415.23 1,392,612 -0.42(-0.10%)
Jul 16, 2021 426.21 428.36 414.65 415.65 880,066 -9.23(-2.17%)
Jul 15, 2021 432.43 432.85 421.66 424.88 909,324 -9.64(-2.22%)
Jul 14, 2021 439.52 443.25 433.28 434.52 772,228 -2.02(-0.46%)
Jul 13, 2021 436.46 438.43 434.22 436.54 726,321 -1.75(-0.40%)
Jul 12, 2021 434.59 438.29 432.94 438.29 1,385,570 +5.55(+1.28%)
Jul 09, 2021 427.20 433.55 424.12 432.74 627,331 +6.94(+1.63%)
Jul 08, 2021 422.25 427.83 419.02 425.80 684,471 -5.54(-1.28%)
Jul 07, 2021 440.73 440.77 429.52 431.34 646,271 -6.63(-1.51%)
Jul 06, 2021 439.91 441.33 432.39 437.97 685,164 -0.75(-0.17%)
Jul 02, 2021 438.77 439.78 435.29 438.72 625,276 +2.66(+0.61%)
Jul 01, 2021 441.95 441.95 434.58 436.06 774,851 -6.34(-1.43%)
Jun 30, 2021 441.62 443.25 439.46 442.40 450,789 +0.37(+0.08%)
Jun 29, 2021 438.08 442.67 436.64 442.03 598,459 +3.44(+0.78%)
Jun 28, 2021 431.02 440.42 431.02 438.60 907,437 +10.23(+2.39%)
Jun 25, 2021 431.36 432.05 427.16 428.37 459,697 -1.17(-0.27%)
Jun 24, 2021 426.47 430.68 426.02 429.54 488,833 +7.18(+1.70%)
Jun 23, 2021 421.66 424.74 421.52 422.36 646,644 +1.75(+0.42%)
Jun 22, 2021 419.25 421.81 416.90 420.61 594,928 +1.98(+0.47%)
Jun 21, 2021 417.57 419.36 414.02 418.63 764,366 +1.54(+0.37%)
Jun 18, 2021 424.38 424.70 414.79 417.09 988,997 -10.23(-2.39%)
Jun 17, 2021 421.60 430.44 421.28 427.32 1,325,480 +4.56(+1.08%)
Jun 16, 2021 428.10 429.33 419.40 422.76 1,237,052 -3.70(-0.87%)
Jun 15, 2021 429.15 431.77 425.37 426.46 817,270 -3.84(-0.89%)
Jun 14, 2021 425.34 430.30 422.85 430.30 1,257,377 +6.03(+1.42%)
Jun 11, 2021 423.40 424.27 421.01 424.27 604,127 +2.13(+0.51%)
Jun 10, 2021 418.00 423.78 417.13 422.13 740,960 +4.79(+1.15%)
Jun 09, 2021 420.79 422.01 417.34 417.34 893,448 -2.06(-0.49%)
Jun 08, 2021 425.10 425.84 416.24 419.40 868,569 -2.41(-0.57%)
Jun 07, 2021 423.11 423.89 419.36 421.82 814,235 -3.31(-0.78%)
Jun 04, 2021 418.61 425.97 418.61 425.12 966,929 +10.08(+2.43%)
Jun 03, 2021 417.56 419.38 413.10 415.05 1,112,524 -7.26(-1.72%)
Jun 02, 2021 419.42 424.01 418.09 422.30 733,461 +2.56(+0.61%)
Jun 01, 2021 424.10 427.45 417.57 419.74 1,155,905 -1.18(-0.28%)
May 28, 2021 418.62 422.94 417.88 420.92 746,827 +3.87(+0.93%)
May 27, 2021 414.53 419.14 413.45 417.05 1,131,638 +1.87(+0.45%)
May 26, 2021 414.49 417.10 411.52 415.18 853,978 +0.99(+0.24%)
May 25, 2021 416.00 417.32 411.85 414.19 1,495,212 +1.23(+0.30%)
May 24, 2021 407.00 415.19 406.64 412.96 1,155,749 +10.18(+2.53%)
May 21, 2021 407.88 408.04 402.12 402.79 1,799,215 -2.24(-0.55%)
May 20, 2021 397.59 406.70 397.30 405.02 1,725,826 +10.38(+2.63%)
May 19, 2021 379.60 395.05 378.06 394.64 1,413,977 +7.55(+1.95%)
May 18, 2021 393.90 394.65 386.87 387.10 806,505 -3.14(-0.81%)
May 17, 2021 390.02 390.57 383.72 390.24 1,152,697 -3.43(-0.87%)
May 14, 2021 387.42 397.23 383.65 393.67 1,598,109 +11.82(+3.10%)
May 13, 2021 383.58 387.77 378.03 381.85 1,669,174 +4.81(+1.27%)
May 12, 2021 384.84 387.12 375.53 377.05 2,657,211 -16.01(-4.07%)
May 11, 2021 380.56 394.15 379.20 393.06 2,302,465 +0.53(+0.13%)
May 10, 2021 407.21 407.21 391.84 392.53 2,175,431 -18.27(-4.45%)
May 07, 2021 409.36 413.61 407.43 410.80 983,918 +5.56(+1.37%)
May 06, 2021 401.19 405.34 396.63 405.24 1,253,020 +3.30(+0.82%)
May 05, 2021 404.45 406.91 398.96 401.94 1,647,546 +2.50(+0.63%)
May 04, 2021 401.00 401.15 392.06 399.44 2,075,239 -6.85(-1.69%)
May 03, 2021 413.48 413.91 404.02 406.29 1,103,894 -4.27(-1.04%)
Apr 30, 2021 416.13 418.59 409.57 410.56 1,336,215 -11.77(-2.79%)
Apr 29, 2021 425.57 425.82 416.20 422.33 1,108,520 +2.72(+0.65%)
Apr 28, 2021 423.71 423.92 419.12 419.61 807,456 -6.47(-1.52%)
Apr 27, 2021 430.98 431.29 424.78 426.08 1,671,502 -3.22(-0.75%)
Apr 26, 2021 422.12 429.83 421.36 429.30 1,225,529 +7.73(+1.83%)
Apr 23, 2021 415.72 423.31 415.21 421.57 1,369,418 +7.55(+1.82%)
Apr 22, 2021 422.36 422.93 411.50 414.02 1,861,616 -9.21(-2.18%)
Apr 21, 2021 412.74 423.39 411.04 423.24 1,480,904 +10.82(+2.62%)
Apr 20, 2021 417.01 418.74 409.99 412.42 1,841,194 -5.96(-1.43%)
Apr 19, 2021 426.51 427.94 414.54 418.38 3,056,534 -11.29(-2.63%)
Apr 16, 2021 431.70 432.58 428.73 429.68 929,563 -2.02(-0.47%)
Apr 15, 2021 428.95 432.59 425.65 431.70 1,943,442 +7.11(+1.67%)
Apr 14, 2021 428.49 431.74 422.26 424.59 1,711,675 -4.72(-1.10%)
Apr 13, 2021 433.27 433.88 425.03 429.31 1,140,455 -0.68(-0.16%)
Apr 12, 2021 432.38 432.38 426.29 429.99 893,040 -4.67(-1.07%)
Apr 09, 2021 432.49 435.08 430.67 434.66 845,272 -1.36(-0.31%)
Apr 08, 2021 435.74 436.51 432.03 436.02 1,465,467 +4.91(+1.14%)
Apr 07, 2021 431.84 433.31 427.84 431.11 1,129,398 -0.28(-0.07%)
Apr 06, 2021 433.68 436.37 427.10 431.39 2,025,873 -4.87(-1.12%)
Apr 05, 2021 434.67 437.54 429.46 436.26 2,228,545 +8.63(+2.02%)
Apr 01, 2021 419.65 427.88 419.49 427.63 2,528,623 +15.17(+3.68%)
Mar 31, 2021 406.44 415.59 405.64 412.47 2,044,316 +9.83(+2.44%)
Mar 30, 2021 400.41 403.48 397.87 402.63 1,460,189 -0.96(-0.24%)
Mar 29, 2021 406.05 407.60 398.76 403.60 2,240,851 -6.28(-1.53%)
Mar 26, 2021 390.90 410.63 390.64 409.88 2,225,073 +19.28(+4.94%)
Mar 25, 2021 384.16 392.50 380.20 390.60 1,911,060 +0.41(+0.11%)
Mar 24, 2021 402.19 403.83 390.00 390.18 2,266,314 -5.43(-1.37%)
Mar 23, 2021 407.87 408.58 393.79 395.61 1,935,588 -10.68(-2.63%)
Mar 22, 2021 402.76 411.05 401.23 406.29 1,074,390 +8.42(+2.12%)
Mar 19, 2021 393.81 401.39 388.79 397.87 2,270,563 +4.86(+1.24%)
Mar 18, 2021 404.28 405.08 392.56 393.02 2,077,048 -16.96(-4.14%)
Mar 17, 2021 399.29 413.20 396.26 409.98 1,981,457 +5.10(+1.26%)
Mar 16, 2021 404.45 411.31 402.52 404.88 2,328,623 +5.17(+1.29%)
Mar 15, 2021 393.56 400.26 390.71 399.72 1,337,072 +8.25(+2.11%)
Mar 12, 2021 388.40 392.18 385.60 391.46 1,082,500 -4.18(-1.06%)
Mar 11, 2021 390.95 397.89 388.89 395.64 1,265,464 +15.98(+4.21%)
Mar 10, 2021 393.63 393.76 379.66 379.66 1,395,739 -7.30(-1.89%)
Mar 09, 2021 377.52 389.56 376.40 386.96 1,417,383 +22.63(+6.21%)
Mar 08, 2021 384.61 386.17 364.18 364.33 2,520,867 -20.78(-5.40%)
Mar 05, 2021 382.49 386.41 364.66 385.11 2,165,516 +11.22(+3.00%)
Mar 04, 2021 391.52 393.37 368.35 373.89 2,480,594 -18.91(-4.81%)
Mar 03, 2021 405.62 406.50 389.12 392.80 1,514,158 -12.40(-3.06%)
Mar 02, 2021 419.41 419.41 404.74 405.19 1,088,737 -12.53(-3.00%)
Mar 01, 2021 410.95 418.16 407.84 417.72 795,682 +12.90(+3.19%)
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%)
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.