Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Semiconductor ETF (NQ: SMH )

241.68 -9.00 (-3.59%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 224.31 225.24 225.20 224.99 3,763,267 +0.10(+0.04%)
Mar 27, 2024 226.59 226.84 221.49 224.89 7,613,913 -0.08(-0.04%)
Mar 26, 2024 228.80 229.46 224.76 224.97 6,395,811 -2.11(-0.93%)
Mar 25, 2024 225.22 229.24 224.86 227.08 4,937,403 -0.56(-0.25%)
Mar 22, 2024 225.60 229.25 225.22 227.64 5,350,256 +1.33(+0.59%)
Mar 21, 2024 228.58 230.05 225.81 226.31 11,727,264 +5.02(+2.27%)
Mar 20, 2024 218.85 221.62 216.83 221.29 9,150,951 +3.49(+1.60%)
Mar 19, 2024 215.72 218.85 212.82 217.80 10,603,319 -0.48(-0.22%)
Mar 18, 2024 222.17 223.16 217.82 218.28 8,664,142 +0.44(+0.20%)
Mar 15, 2024 216.94 220.30 215.93 217.84 11,402,015 -1.62(-0.74%)
Mar 14, 2024 222.78 223.99 217.41 219.46 11,438,665 -4.00(-1.79%)
Mar 13, 2024 225.87 225.87 221.15 223.46 9,833,074 -4.51(-1.98%)
Mar 12, 2024 224.55 228.02 220.56 227.97 10,656,285 +6.99(+3.16%)
Mar 11, 2024 222.14 223.88 219.11 220.98 12,841,069 -4.01(-1.78%)
Mar 08, 2024 236.93 239.14 224.44 224.99 22,519,262 -9.18(-3.92%)
Mar 07, 2024 229.73 234.91 229.46 234.17 13,632,667 +7.82(+3.45%)
Mar 06, 2024 225.13 228.76 223.68 226.35 11,239,519 +5.69(+2.58%)
Mar 05, 2024 222.36 223.23 218.29 220.66 10,411,900 -3.43(-1.53%)
Mar 04, 2024 224.00 227.13 222.67 224.09 10,898,286 +3.55(+1.61%)
Mar 01, 2024 214.12 221.32 213.98 220.54 10,273,259 +8.59(+4.05%)
Feb 29, 2024 209.80 212.56 208.79 211.95 6,446,885 +4.54(+2.19%)
Feb 28, 2024 207.61 208.75 206.43 207.41 4,503,580 -2.33(-1.11%)
Feb 27, 2024 211.01 211.76 208.84 209.74 4,967,718 -0.61(-0.29%)
Feb 26, 2024 210.60 211.62 208.83 210.35 7,549,752 +1.73(+0.83%)
Feb 23, 2024 212.03 213.36 206.97 208.62 8,526,198 -1.31(-0.62%)
Feb 22, 2024 207.18 210.70 206.33 209.93 12,440,030 +13.42(+6.83%)
Feb 21, 2024 195.64 196.54 193.72 196.51 8,624,828 -1.27(-0.64%)
Feb 20, 2024 200.27 200.76 194.65 197.78 11,304,984 -3.97(-1.97%)
Feb 16, 2024 204.33 206.08 201.21 201.75 6,273,109 -0.87(-0.43%)
Feb 15, 2024 204.60 204.74 202.01 202.62 7,093,267 -0.68(-0.33%)
Feb 14, 2024 202.00 203.91 200.41 203.30 8,042,677 +4.00(+2.01%)
Feb 13, 2024 197.17 201.56 196.29 199.30 11,268,226 -3.76(-1.85%)
Feb 12, 2024 204.20 207.12 201.97 203.06 9,791,018 -0.79(-0.39%)
Feb 09, 2024 201.15 204.20 199.77 203.85 7,642,220 +4.42(+2.22%)
Feb 08, 2024 197.57 200.86 196.82 199.43 9,049,678 +2.80(+1.42%)
Feb 07, 2024 193.70 196.79 192.41 196.63 7,133,207 +3.89(+2.02%)
Feb 06, 2024 195.85 195.89 190.12 192.74 8,503,539 -2.21(-1.13%)
Feb 05, 2024 193.54 195.72 191.44 194.95 8,596,673 +3.73(+1.95%)
Feb 02, 2024 188.22 191.72 187.86 191.22 7,865,374 +3.65(+1.95%)
Feb 01, 2024 186.73 188.10 185.05 187.57 6,313,688 +1.70(+0.91%)
Jan 31, 2024 185.73 188.71 184.15 185.87 10,823,137 -2.72(-1.44%)
Jan 30, 2024 190.11 190.90 187.68 188.59 6,323,251 -1.89(-0.99%)
Jan 29, 2024 188.72 190.51 187.82 190.48 8,032,470 +2.21(+1.17%)
Jan 26, 2024 189.16 190.47 187.70 188.27 9,933,659 -4.10(-2.13%)
Jan 25, 2024 195.80 195.90 191.25 192.37 11,070,282 +0.00(+0.00%)
Jan 24, 2024 191.21 195.30 190.02 192.37 14,722,614 +3.36(+1.78%)
Jan 23, 2024 188.02 189.17 186.09 189.01 6,040,471 +0.96(+0.51%)
Jan 22, 2024 188.81 189.98 186.47 188.05 8,307,990 +0.87(+0.46%)
Jan 19, 2024 182.39 187.31 181.42 187.18 12,742,374 +6.87(+3.81%)
Jan 18, 2024 179.67 180.54 177.41 180.31 11,975,959 +5.67(+3.25%)
Jan 17, 2024 174.48 174.93 171.49 174.64 6,751,162 -1.06(-0.60%)
Jan 16, 2024 173.29 176.85 172.74 175.70 7,676,613 +2.75(+1.59%)
Jan 12, 2024 173.75 174.17 172.06 172.95 4,560,991 -0.61(-0.35%)
Jan 11, 2024 173.27 174.53 170.19 173.56 7,990,016 +0.98(+0.57%)
Jan 10, 2024 173.05 173.10 170.63 172.58 6,329,151 +0.16(+0.09%)
Jan 09, 2024 170.53 173.73 169.93 172.42 6,972,806 +0.46(+0.27%)
Jan 08, 2024 167.40 172.08 167.28 171.96 10,512,822 +5.88(+3.54%)
Jan 05, 2024 165.48 167.57 165.10 166.08 6,869,798 +1.09(+0.66%)
Jan 04, 2024 164.28 166.65 163.97 164.99 7,095,243 -0.98(-0.59%)
Jan 03, 2024 166.35 167.48 165.37 165.97 9,302,265 -3.00(-1.78%)
Jan 02, 2024 172.35 172.35 167.61 168.97 8,987,159 -5.90(-3.37%)
Dec 29, 2023 176.02 176.38 173.67 174.87 5,391,626 -0.95(-0.54%)
Dec 28, 2023 176.62 176.73 175.71 175.82 4,055,708 -0.04(-0.02%)
Dec 27, 2023 176.35 176.75 175.19 175.86 5,112,911 +0.19(+0.11%)
Dec 26, 2023 173.78 176.31 173.78 175.67 4,828,728 +2.39(+1.38%)
Dec 22, 2023 174.10 174.41 172.41 173.28 4,089,167 +0.02(+0.01%)
Dec 21, 2023 172.35 173.54 171.52 173.26 8,181,515 +4.18(+2.47%)
Dec 20, 2023 172.85 173.69 169.01 169.08 8,555,745 -4.84(-2.78%)
Dec 19, 2023 173.20 174.05 172.91 173.92 5,029,979 +0.58(+0.33%)
Dec 18, 2023 173.56 173.87 171.97 173.34 5,157,142 -0.74(-0.43%)
Dec 15, 2023 173.89 175.86 173.70 174.08 6,902,024 +0.82(+0.47%)
Dec 14, 2023 171.62 173.86 171.42 173.26 9,444,944 +3.14(+1.85%)
Dec 13, 2023 168.31 171.10 167.76 170.12 8,028,684 +1.98(+1.18%)
Dec 12, 2023 165.58 168.20 165.33 168.14 6,975,995 +1.76(+1.06%)
Dec 11, 2023 163.53 166.99 163.29 166.38 9,670,406 +3.90(+2.40%)
Dec 08, 2023 160.84 162.94 160.66 162.48 5,683,684 +1.38(+0.86%)
Dec 07, 2023 158.87 161.44 158.22 161.10 8,789,917 +3.60(+2.29%)
Dec 06, 2023 160.67 160.97 157.29 157.50 6,456,618 -1.28(-0.81%)
Dec 05, 2023 157.52 158.95 157.06 158.78 4,844,973 +0.00(+0.00%)
Dec 04, 2023 159.25 159.50 156.56 158.78 8,130,100 -2.35(-1.46%)
Dec 01, 2023 160.00 161.72 158.86 161.13 6,115,387 +0.65(+0.41%)
Nov 30, 2023 162.84 162.84 159.25 160.48 9,296,250 -1.73(-1.07%)
Nov 29, 2023 162.80 164.33 162.00 162.21 7,638,660 +1.48(+0.92%)
Nov 28, 2023 160.86 161.50 159.62 160.73 6,164,706 -0.93(-0.58%)
Nov 27, 2023 161.21 162.89 160.73 161.66 6,026,579 -0.10(-0.06%)
Nov 24, 2023 162.24 162.45 161.34 161.76 2,943,548 -0.36(-0.22%)
Nov 22, 2023 163.26 164.93 161.33 162.12 9,141,772 -0.35(-0.22%)
Nov 21, 2023 163.69 163.97 161.70 162.47 8,998,643 -2.43(-1.47%)
Nov 20, 2023 162.79 165.44 162.52 164.90 7,132,727 +2.33(+1.43%)
Nov 17, 2023 161.18 162.96 160.88 162.57 5,168,217 +0.76(+0.47%)
Nov 16, 2023 160.64 162.17 160.24 161.81 7,280,498 +0.60(+0.37%)
Nov 15, 2023 162.23 162.23 160.09 161.21 9,000,786 +0.12(+0.07%)
Nov 14, 2023 159.89 161.54 159.52 161.09 9,742,467 +4.77(+3.05%)
Nov 13, 2023 156.30 157.02 155.19 156.32 7,058,411 -0.96(-0.61%)
Nov 10, 2023 153.25 157.67 152.69 157.28 11,430,672 +6.12(+4.05%)
Nov 09, 2023 152.96 154.51 151.00 151.16 10,524,206 -0.27(-0.18%)
Nov 08, 2023 151.37 152.11 150.44 151.43 6,163,959 +0.54(+0.36%)
Nov 07, 2023 149.66 151.52 149.31 150.89 4,600,092 +0.94(+0.63%)
Nov 06, 2023 149.75 150.44 148.29 149.95 5,422,864 +0.44(+0.29%)
Nov 03, 2023 147.59 150.53 147.18 149.51 8,177,207 +3.41(+2.33%)
Nov 02, 2023 145.62 147.03 144.29 146.10 11,735,721 +3.69(+2.59%)
Nov 01, 2023 139.20 142.58 139.06 142.41 11,750,202 +3.46(+2.49%)
Oct 31, 2023 137.96 139.28 136.10 138.95 7,900,343 +0.99(+0.72%)
Oct 30, 2023 138.41 139.64 136.51 137.96 8,835,742 -0.35(-0.25%)
Oct 27, 2023 139.04 139.73 137.67 138.31 11,361,678 +0.85(+0.62%)
Oct 26, 2023 139.10 140.65 136.63 137.46 15,093,444 -1.22(-0.88%)
Oct 25, 2023 142.80 143.15 138.03 138.68 12,440,735 -5.59(-3.87%)
Oct 24, 2023 143.00 144.50 142.53 144.27 7,821,473 +1.67(+1.17%)
Oct 23, 2023 141.14 144.53 139.96 142.60 9,910,535 +0.50(+0.35%)
Oct 20, 2023 144.22 145.39 141.93 142.10 8,128,777 -2.26(-1.57%)
Oct 19, 2023 147.25 147.67 143.88 144.36 15,718,122 -0.99(-0.68%)
Oct 18, 2023 145.43 146.71 144.63 145.35 12,529,464 -2.97(-2.00%)
Oct 17, 2023 146.59 149.47 144.47 148.32 12,857,827 -1.77(-1.18%)
Oct 16, 2023 148.55 150.69 148.74 150.09 9,461,211 +1.71(+1.15%)
Oct 13, 2023 152.42 152.63 148.05 148.38 9,134,458 -3.81(-2.50%)
Oct 12, 2023 151.84 154.06 150.72 152.19 8,554,226 +0.77(+0.51%)
Oct 11, 2023 150.64 151.44 149.49 151.42 8,921,699 +1.62(+1.08%)
Oct 10, 2023 148.50 150.97 147.83 149.80 6,790,197 +1.83(+1.24%)
Oct 09, 2023 146.79 148.46 145.64 147.97 6,842,273 -0.38(-0.26%)
Oct 06, 2023 144.64 148.94 143.53 148.35 9,946,018 +3.14(+2.16%)
Oct 05, 2023 145.29 145.90 143.67 145.21 6,093,933 +0.00(+0.00%)
Oct 04, 2023 143.85 145.48 142.96 145.21 11,082,904 +2.23(+1.56%)
Oct 03, 2023 145.29 146.86 142.16 142.98 9,456,646 -3.25(-2.22%)
Oct 02, 2023 145.27 147.27 144.59 146.23 8,599,950 +1.25(+0.86%)
Sep 29, 2023 146.53 146.93 144.46 144.98 7,985,312 +0.69(+0.48%)
Sep 28, 2023 141.73 145.65 141.08 144.29 10,789,587 +2.30(+1.62%)
Sep 27, 2023 141.85 142.92 139.76 141.99 8,814,231 +1.29(+0.92%)
Sep 26, 2023 141.64 142.39 140.10 140.70 6,702,151 -2.26(-1.58%)
Sep 25, 2023 141.31 142.99 141.76 142.96 7,861,059 +1.00(+0.70%)
Sep 22, 2023 142.13 143.40 141.55 141.96 7,332,585 +1.20(+0.85%)
Sep 21, 2023 141.57 142.57 140.69 140.76 9,906,200 -2.87(-2.00%)
Sep 20, 2023 146.65 147.24 143.55 143.63 6,977,899 -2.40(-1.64%)
Sep 19, 2023 146.75 146.99 145.07 146.03 5,573,809 -1.27(-0.86%)
Sep 18, 2023 145.43 147.82 144.97 147.30 6,785,788 +0.49(+0.33%)
Sep 15, 2023 150.23 150.54 146.17 146.81 10,179,601 -4.58(-3.03%)
Sep 14, 2023 152.09 152.16 150.17 151.39 6,951,967 +0.82(+0.54%)
Sep 13, 2023 149.31 151.83 149.04 150.57 6,191,624 +1.21(+0.81%)
Sep 12, 2023 149.41 151.65 149.16 149.36 6,174,838 -1.13(-0.75%)
Sep 11, 2023 152.19 152.19 148.50 150.49 5,823,270 +0.11(+0.07%)
Sep 08, 2023 150.94 152.17 149.75 150.38 5,305,614 -0.95(-0.63%)
Sep 07, 2023 151.23 151.73 149.45 151.33 7,813,082 -3.43(-2.22%)
Sep 06, 2023 156.01 156.80 153.26 154.76 6,103,608 -1.82(-1.16%)
Sep 05, 2023 155.63 157.62 155.08 156.58 5,472,782 +0.37(+0.24%)
Sep 01, 2023 157.43 157.63 155.26 156.21 4,495,742 -0.01(-0.01%)
Aug 31, 2023 154.85 157.16 154.85 156.22 5,963,901 +0.63(+0.40%)
Aug 30, 2023 154.73 156.22 153.67 155.59 6,524,773 +0.79(+0.51%)
Aug 29, 2023 150.36 155.30 149.93 154.80 8,776,321 +3.87(+2.56%)
Aug 28, 2023 150.36 151.09 148.90 150.93 7,470,874 +1.84(+1.23%)
Aug 25, 2023 148.61 150.75 146.27 149.09 11,769,074 +0.27(+0.18%)
Aug 24, 2023 156.46 156.59 148.58 148.82 13,494,706 -3.95(-2.59%)
Aug 23, 2023 149.35 153.22 148.86 152.77 8,345,115 +3.24(+2.17%)
Aug 22, 2023 153.05 153.24 148.89 149.53 10,828,132 -1.51(-1.00%)
Aug 21, 2023 147.18 151.24 146.96 151.04 8,109,072 +4.91(+3.36%)
Aug 18, 2023 143.79 146.66 143.35 146.13 8,817,885 +0.62(+0.43%)
Aug 17, 2023 147.77 147.80 145.03 145.51 7,396,332 -0.99(-0.68%)
Aug 16, 2023 148.97 149.14 146.41 146.50 7,232,190 -2.35(-1.58%)
Aug 15, 2023 150.55 151.09 148.65 148.85 7,596,514 -1.81(-1.20%)
Aug 14, 2023 145.45 150.73 145.02 150.66 8,151,759 +4.45(+3.04%)
Aug 11, 2023 148.01 148.12 146.04 146.21 11,182,287 -3.76(-2.51%)
Aug 10, 2023 151.14 153.16 148.90 149.97 8,639,189 -0.33(-0.22%)
Aug 09, 2023 153.17 153.32 149.73 150.30 8,826,824 -3.04(-1.98%)
Aug 08, 2023 153.90 153.90 151.53 153.34 8,446,293 -2.57(-1.65%)
Aug 07, 2023 155.50 156.14 154.37 155.91 5,700,855 +1.66(+1.08%)
Aug 04, 2023 154.22 156.54 152.75 154.25 6,804,372 +0.06(+0.04%)
Aug 03, 2023 152.48 155.19 152.16 154.19 6,692,048 -0.45(-0.29%)
Aug 02, 2023 158.77 158.79 153.46 154.64 10,057,310 -5.89(-3.67%)
Aug 01, 2023 159.67 160.89 158.95 160.53 4,596,553 -0.09(-0.06%)
Jul 31, 2023 160.70 161.17 159.67 160.62 3,934,526 +0.12(+0.07%)
Jul 28, 2023 160.16 161.04 158.83 160.50 7,321,150 +3.04(+1.93%)
Jul 27, 2023 158.65 160.92 156.67 157.46 10,243,579 +2.78(+1.80%)
Jul 26, 2023 155.02 155.88 152.95 154.68 6,109,680 -1.71(-1.09%)
Jul 25, 2023 154.46 157.35 154.46 156.39 5,772,125 +2.47(+1.60%)
Jul 24, 2023 153.99 154.54 152.90 153.92 4,350,293 +0.13(+0.08%)
Jul 21, 2023 154.49 155.27 153.01 153.79 8,246,292 +0.82(+0.54%)
Jul 20, 2023 155.64 156.41 152.29 152.97 14,822,286 -5.61(-3.54%)
Jul 19, 2023 160.43 160.51 158.06 158.58 9,332,199 -1.68(-1.05%)
Jul 18, 2023 159.12 160.79 157.62 160.26 6,272,259 +0.44(+0.28%)
Jul 17, 2023 157.23 160.44 155.70 159.82 7,315,745 +2.92(+1.86%)
Jul 14, 2023 158.69 160.70 156.20 156.90 7,565,605 -1.31(-0.83%)
Jul 13, 2023 156.39 158.47 155.85 158.21 6,395,464 +3.71(+2.40%)
Jul 12, 2023 153.53 154.68 152.90 154.50 6,483,558 +3.18(+2.10%)
Jul 11, 2023 152.18 152.19 149.42 151.32 5,150,966 +0.16(+0.11%)
Jul 10, 2023 149.58 151.41 149.35 151.16 6,415,438 +2.11(+1.42%)
Jul 07, 2023 149.03 151.24 148.65 149.05 4,351,862 +0.14(+0.09%)
Jul 06, 2023 148.34 149.08 147.16 148.91 4,774,853 -1.79(-1.19%)
Jul 05, 2023 152.25 153.16 150.66 150.70 5,187,218 -2.90(-1.89%)
Jul 03, 2023 153.17 154.07 152.25 153.60 2,826,855 +1.35(+0.89%)
Jun 30, 2023 151.75 152.96 151.02 152.25 5,309,237 +2.33(+1.55%)
Jun 29, 2023 150.82 150.96 148.91 149.92 4,224,601 -0.22(-0.15%)
Jun 28, 2023 148.91 151.53 148.79 150.14 6,800,161 -1.37(-0.90%)
Jun 27, 2023 147.43 151.80 146.96 151.51 6,455,272 +4.66(+3.17%)
Jun 26, 2023 148.28 150.36 146.83 146.85 7,403,584 -0.68(-0.46%)
Jun 23, 2023 147.75 148.45 146.96 147.53 5,963,478 -2.55(-1.70%)
Jun 22, 2023 148.15 150.67 147.95 150.08 5,958,792 +0.74(+0.50%)
Jun 21, 2023 152.04 152.47 148.73 149.34 5,911,553 -3.50(-2.29%)
Jun 20, 2023 152.75 153.94 151.13 152.84 4,597,287 -0.54(-0.35%)
Jun 16, 2023 155.80 155.94 153.17 153.38 6,583,169 -1.10(-0.71%)
Jun 15, 2023 154.03 155.75 153.32 154.48 7,587,395 -1.12(-0.72%)
Jun 14, 2023 152.81 155.74 152.03 155.60 7,122,785 +2.33(+1.52%)
Jun 13, 2023 153.73 154.35 151.40 153.27 8,272,324 +2.09(+1.38%)
Jun 12, 2023 148.51 151.45 148.40 151.18 7,633,721 +4.34(+2.96%)
Jun 09, 2023 147.93 149.14 146.14 146.84 5,960,255 +0.67(+0.46%)
Jun 08, 2023 144.64 146.57 144.33 146.17 5,376,910 +1.67(+1.16%)
Jun 07, 2023 146.44 148.17 144.16 144.50 8,687,123 -0.83(-0.57%)
Jun 06, 2023 143.50 146.17 142.98 145.33 5,814,523 +1.02(+0.71%)
Jun 05, 2023 145.28 145.75 143.59 144.31 6,727,925 -1.83(-1.25%)
Jun 02, 2023 147.89 148.18 145.29 146.14 6,765,066 -0.36(-0.25%)
Jun 01, 2023 144.86 147.79 143.80 146.50 7,272,100 +2.17(+1.50%)
May 31, 2023 145.74 147.34 144.08 144.33 10,725,970 -3.74(-2.53%)
May 30, 2023 150.65 151.71 147.50 148.07 13,295,043 +0.71(+0.48%)
May 26, 2023 141.79 148.33 141.78 147.36 12,978,764 +6.90(+4.91%)
May 25, 2023 137.93 141.14 136.28 140.46 16,071,916 +11.12(+8.60%)
May 24, 2023 128.73 129.65 127.95 129.34 7,866,635 -1.93(-1.47%)
May 23, 2023 132.41 133.04 131.08 131.27 4,853,566 -1.92(-1.44%)
May 22, 2023 132.15 133.61 131.97 133.19 4,234,080 -0.11(-0.08%)
May 19, 2023 133.77 133.93 132.58 133.30 5,312,965 -0.74(-0.55%)
May 18, 2023 130.10 134.31 130.10 134.04 9,632,040 +4.54(+3.51%)
May 17, 2023 127.29 129.94 126.80 129.50 6,322,114 +3.41(+2.70%)
May 16, 2023 125.71 127.42 125.71 126.09 5,126,324 -0.03(-0.02%)
May 15, 2023 123.08 126.12 122.84 126.12 6,194,703 +3.22(+2.62%)
May 12, 2023 123.47 123.89 121.81 122.90 3,364,892 -0.14(-0.11%)
May 11, 2023 123.79 124.03 121.89 123.04 5,338,726 -1.10(-0.89%)
May 10, 2023 124.44 125.04 122.97 124.14 5,474,697 +1.00(+0.81%)
May 09, 2023 123.59 123.77 122.74 123.14 4,950,206 -1.93(-1.54%)
May 08, 2023 123.98 125.15 123.37 125.07 3,917,443 +0.69(+0.55%)
May 05, 2023 122.16 124.97 121.59 124.38 5,553,204 -119.23(-48.94%)
May 04, 2023 243.29 245.63 241.87 243.61 2,944,175 -0.82(-0.34%)
May 03, 2023 245.70 248.51 244.15 244.43 5,070,123 -2.55(-1.03%)
May 02, 2023 249.06 250.36 245.00 246.98 3,358,360 -2.16(-0.87%)
May 01, 2023 247.97 249.92 247.33 249.14 2,600,034 +1.89(+0.76%)
Apr 28, 2023 244.50 247.25 243.56 247.25 3,776,734 +4.07(+1.67%)
Apr 27, 2023 241.12 243.52 237.19 243.18 3,406,936 +2.33(+0.97%)
Apr 26, 2023 241.61 243.23 239.69 240.85 3,847,599 +1.67(+0.70%)
Apr 25, 2023 245.06 245.09 239.07 239.18 5,231,257 -7.83(-3.17%)
Apr 24, 2023 247.80 249.36 245.43 247.01 2,243,054 -1.33(-0.54%)
Apr 21, 2023 249.18 250.64 246.57 248.34 2,601,179 -2.57(-1.02%)
Apr 20, 2023 249.00 254.55 248.81 250.91 2,939,730 +0.28(+0.11%)
Apr 19, 2023 249.56 251.06 249.00 250.63 2,506,166 -2.40(-0.95%)
Apr 18, 2023 254.19 255.82 251.12 253.03 2,851,504 +1.13(+0.45%)
Apr 17, 2023 249.80 251.98 248.65 251.90 2,647,920 -0.18(-0.07%)
Apr 14, 2023 252.21 254.96 249.32 252.08 2,450,642 -0.27(-0.11%)
Apr 13, 2023 251.00 253.78 249.18 252.35 2,880,375 +2.02(+0.81%)
Apr 12, 2023 257.06 257.52 250.13 250.33 3,874,351 -4.53(-1.78%)
Apr 11, 2023 257.15 257.52 254.48 254.86 3,144,340 -1.36(-0.53%)
Apr 10, 2023 250.10 256.36 249.69 256.22 2,995,420 +3.82(+1.51%)
Apr 06, 2023 250.64 254.04 249.28 252.40 3,724,041 -0.76(-0.30%)
Apr 05, 2023 255.03 255.44 250.43 253.16 5,032,920 -4.51(-1.75%)
Apr 04, 2023 262.22 262.53 256.41 257.67 4,028,671 -4.02(-1.54%)
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.