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 (%)
Apr 30, 2021 246.06 247.46 242.39 243.00 4,555,800 -7.24(-2.89%)
Apr 29, 2021 251.20 251.36 246.18 250.24 3,960,745 +2.29(+0.92%)
Apr 28, 2021 251.19 251.19 247.64 247.95 3,390,841 -4.03(-1.60%)
Apr 27, 2021 254.10 254.41 250.88 251.98 3,459,780 -1.48(-0.58%)
Apr 26, 2021 249.47 253.53 249.21 253.46 2,770,612 +4.26(+1.71%)
Apr 23, 2021 244.77 249.64 244.55 249.20 3,207,500 +5.60(+2.30%)
Apr 22, 2021 249.00 249.35 242.07 243.60 4,126,582 -5.51(-2.21%)
Apr 21, 2021 243.24 249.28 242.10 249.11 4,936,982 +6.40(+2.64%)
Apr 20, 2021 245.30 246.21 241.45 242.71 4,817,805 -3.45(-1.40%)
Apr 19, 2021 250.51 251.43 243.79 246.16 5,118,526 -6.25(-2.48%)
Apr 16, 2021 253.55 253.92 251.71 252.41 3,607,400 -0.99(-0.39%)
Apr 15, 2021 252.94 253.87 250.22 253.40 4,068,945 +3.21(+1.28%)
Apr 14, 2021 252.75 254.30 249.02 250.19 3,612,193 -2.42(-0.96%)
Apr 13, 2021 255.14 255.58 250.74 252.61 3,691,986 -0.50(-0.20%)
Apr 12, 2021 254.84 254.84 250.89 253.11 3,411,529 -2.97(-1.16%)
Apr 09, 2021 254.99 256.08 253.73 256.08 2,695,600 -0.60(-0.23%)
Apr 08, 2021 256.42 256.68 254.42 256.68 3,399,610 +3.63(+1.43%)
Apr 07, 2021 253.68 254.61 251.49 253.05 3,962,007 -0.58(-0.23%)
Apr 06, 2021 255.45 256.49 251.16 253.63 5,902,429 -3.52(-1.37%)
Apr 05, 2021 257.05 257.54 253.38 257.15 4,892,088 +4.21(+1.66%)
Apr 01, 2021 248.04 252.95 248.03 252.94 5,655,100 +9.39(+3.86%)
Mar 31, 2021 238.77 244.88 238.77 243.55 5,065,414 +6.80(+2.87%)
Mar 30, 2021 236.66 237.71 234.53 236.75 3,338,185 -1.02(-0.43%)
Mar 29, 2021 239.37 239.90 234.91 237.77 6,272,128 -3.87(-1.60%)
Mar 26, 2021 230.77 241.70 230.15 241.64 7,631,100 +11.54(+5.02%)
Mar 25, 2021 226.22 230.82 224.41 230.10 6,763,945 +0.84(+0.37%)
Mar 24, 2021 236.84 237.32 229.13 229.26 4,460,817 -4.00(-1.71%)
Mar 23, 2021 239.53 239.53 232.22 233.26 4,514,919 -5.99(-2.50%)
Mar 22, 2021 236.83 241.82 236.15 239.25 4,913,357 +5.57(+2.38%)
Mar 19, 2021 231.39 235.72 228.80 233.68 7,075,500 +2.63(+1.14%)
Mar 18, 2021 237.20 237.56 230.83 231.05 4,467,181 -9.64(-4.01%)
Mar 17, 2021 234.71 242.58 233.03 240.69 5,145,837 +2.24(+0.94%)
Mar 16, 2021 238.23 241.82 236.71 238.45 4,623,407 +2.58(+1.09%)
Mar 15, 2021 232.22 235.87 230.33 235.87 3,435,155 +4.98(+2.16%)
Mar 12, 2021 229.50 231.40 227.75 230.89 3,724,500 -2.92(-1.25%)
Mar 11, 2021 231.26 234.93 230.07 233.81 4,476,692 +9.43(+4.20%)
Mar 10, 2021 232.54 232.54 224.21 224.38 6,312,818 -4.65(-2.03%)
Mar 09, 2021 224.21 230.52 223.30 229.03 7,081,649 +12.81(+5.92%)
Mar 08, 2021 227.54 228.56 216.14 216.22 7,806,504 -12.57(-5.49%)
Mar 05, 2021 227.39 229.25 216.91 228.79 7,383,300 +7.11(+3.21%)
Mar 04, 2021 231.77 233.39 218.36 221.68 9,020,843 -11.31(-4.85%)
Mar 03, 2021 240.86 241.55 232.75 232.99 4,515,733 -7.58(-3.15%)
Mar 02, 2021 248.68 248.68 240.36 240.57 3,844,952 -7.63(-3.07%)
Mar 01, 2021 244.69 248.25 242.36 248.20 3,559,169 +7.25(+3.01%)
Feb 26, 2021 240.13 242.89 234.92 240.95 5,156,300 +4.87(+2.06%)
Feb 25, 2021 247.04 248.29 235.23 236.08 6,153,990 -13.94(-5.58%)
Feb 24, 2021 239.97 250.05 238.44 250.02 4,644,827 +7.79(+3.22%)
Feb 23, 2021 239.00 243.88 232.88 242.23 4,745,717 -2.35(-0.96%)
Feb 22, 2021 250.53 251.86 243.67 244.58 3,374,839 -9.28(-3.66%)
Feb 19, 2021 252.30 255.81 251.20 253.86 4,329,400 +5.37(+2.16%)
Feb 18, 2021 248.24 249.60 245.30 248.49 3,029,991 -2.67(-1.06%)
Feb 17, 2021 252.86 254.48 248.02 251.16 3,668,782 -4.96(-1.94%)
Feb 16, 2021 257.98 258.59 254.66 256.12 3,472,802 +1.56(+0.61%)
Feb 12, 2021 251.07 255.04 249.55 254.56 3,400,300 +2.59(+1.03%)
Feb 11, 2021 245.69 251.99 245.55 251.97 5,168,440 +9.00(+3.70%)
Feb 10, 2021 244.50 245.89 239.99 242.97 3,739,689 +0.62(+0.26%)
Feb 09, 2021 242.05 244.23 241.23 242.35 1,607,774 -0.72(-0.30%)
Feb 08, 2021 237.52 243.10 237.19 243.07 4,483,523 +7.86(+3.34%)
Feb 05, 2021 238.44 238.49 234.88 235.21 2,460,200 -1.72(-0.73%)
Feb 04, 2021 233.69 236.93 232.34 236.93 2,947,543 +2.71(+1.16%)
Feb 03, 2021 239.82 239.82 234.01 234.22 3,237,691 -4.49(-1.88%)
Feb 02, 2021 239.17 239.17 235.80 238.71 4,338,522 +3.22(+1.37%)
Feb 01, 2021 230.14 235.84 229.49 235.49 2,718,241 +8.88(+3.92%)
Jan 29, 2021 231.26 231.82 225.57 226.61 4,041,800 -4.21(-1.82%)
Jan 28, 2021 231.16 234.37 228.78 230.82 3,976,538 +4.73(+2.09%)
Jan 27, 2021 232.88 232.88 224.93 226.09 5,790,291 -11.61(-4.88%)
Jan 26, 2021 241.46 241.60 237.64 237.70 2,695,975 -4.18(-1.73%)
Jan 25, 2021 243.17 243.69 236.97 241.88 3,519,155 +0.95(+0.39%)
Jan 22, 2021 243.00 244.28 240.79 240.93 2,754,300 -4.62(-1.88%)
Jan 21, 2021 244.93 246.14 241.88 245.55 3,608,727 +3.74(+1.55%)
Jan 20, 2021 246.08 246.79 241.29 241.81 3,154,371 -1.01(-0.42%)
Jan 19, 2021 239.25 243.00 237.97 242.82 3,070,644 +8.06(+3.43%)
Jan 15, 2021 238.80 239.19 232.71 234.76 3,828,400 -4.66(-1.95%)
Jan 14, 2021 237.06 242.87 236.78 239.42 3,301,888 +5.81(+2.49%)
Jan 13, 2021 236.50 236.63 232.50 233.61 2,213,935 -1.27(-0.54%)
Jan 12, 2021 235.82 236.75 232.54 234.88 3,187,086 +1.09(+0.47%)
Jan 11, 2021 229.44 235.35 228.98 233.79 3,132,237 +3.45(+1.50%)
Jan 08, 2021 235.12 235.93 227.86 230.34 3,364,000 -0.83(-0.36%)
Jan 07, 2021 225.80 231.66 225.80 231.17 2,622,253 +9.16(+4.13%)
Jan 06, 2021 220.83 226.21 219.94 222.01 3,844,515 -0.68(-0.31%)
Jan 05, 2021 218.45 222.90 218.45 222.69 2,319,109 +3.83(+1.75%)
Jan 04, 2021 220.55 225.00 216.56 218.86 4,650,288 +0.44(+0.20%)
Dec 31, 2020 218.42 218.42 218.42 1,054,418 +0.57(+0.26%)
Dec 30, 2020 215.15 218.10 215.15 217.85 1,054,418 +3.95(+1.85%)
Dec 29, 2020 215.68 215.79 211.92 213.90 2,248,818 -0.54(-0.25%)
Dec 28, 2020 217.28 217.49 214.24 214.44 1,222,840 -0.43(-0.20%)
Dec 24, 2020 213.20 214.91 213.20 214.87 571,400 +2.28(+1.07%)
Dec 23, 2020 214.50 215.23 212.47 212.59 1,329,791 -1.60(-0.75%)
Dec 22, 2020 214.91 214.92 212.35 214.19 1,846,796 -0.38(-0.18%)
Dec 21, 2020 212.36 214.69 210.80 214.57 2,130,152 -2.59(-1.19%)
Dec 18, 2020 218.19 218.55 215.78 217.16 3,410,500 -0.75(-0.34%)
Dec 17, 2020 219.33 219.40 217.08 217.91 1,125,389 -0.05(-0.02%)
Dec 16, 2020 218.96 218.96 216.26 217.96 1,268,068 -0.09(-0.04%)
Dec 15, 2020 217.39 218.62 216.40 218.05 2,513,762 +3.37(+1.57%)
Dec 14, 2020 214.40 215.93 213.54 214.68 2,173,018 +2.17(+1.02%)
Dec 11, 2020 212.82 214.19 210.41 212.51 2,075,800 -1.74(-0.81%)
Dec 10, 2020 212.17 215.69 211.36 214.25 2,118,903 +0.16(+0.07%)
Dec 09, 2020 219.79 220.63 212.67 214.09 3,587,357 -6.84(-3.10%)
Dec 08, 2020 220.53 221.79 219.13 220.93 1,862,829 +0.29(+0.13%)
Dec 07, 2020 220.82 220.90 218.69 220.64 2,074,832 +1.25(+0.57%)
Dec 04, 2020 214.46 219.39 214.07 219.39 2,683,400 +6.22(+2.92%)
Dec 03, 2020 214.62 215.66 212.92 213.17 2,302,476 -0.08(-0.04%)
Dec 02, 2020 212.32 213.95 211.40 213.25 2,654,366 +0.85(+0.40%)
Dec 01, 2020 210.63 214.00 209.75 212.40 3,368,454 +3.79(+1.82%)
Nov 30, 2020 206.76 210.55 203.98 208.61 4,266,162 +2.19(+1.06%)
Nov 27, 2020 205.10 207.57 205.10 206.42 1,842,200 +2.73(+1.34%)
Nov 25, 2020 203.90 205.00 202.85 203.69 1,797,800 -0.01(-0.00%)
Nov 24, 2020 204.39 204.48 200.77 203.70 1,954,911 +0.64(+0.32%)
Nov 23, 2020 201.51 203.95 200.79 203.06 2,519,263 +3.08(+1.54%)
Nov 20, 2020 201.41 202.63 199.76 199.98 1,789,600 -1.02(-0.51%)
Nov 19, 2020 197.37 201.19 196.67 201.00 2,191,129 +2.59(+1.31%)
Nov 18, 2020 200.46 201.36 198.32 198.41 3,832,285 -0.99(-0.50%)
Nov 17, 2020 201.25 201.25 198.49 199.40 1,714,598 -2.32(-1.15%)
Nov 16, 2020 197.74 202.31 197.42 201.72 2,384,794 +5.52(+2.81%)
Nov 13, 2020 195.84 197.73 194.88 196.20 2,437,500 +2.85(+1.47%)
Nov 12, 2020 195.69 196.68 192.47 193.35 3,202,482 -2.11(-1.08%)
Nov 11, 2020 192.00 195.95 191.83 195.46 2,686,114 +6.64(+3.52%)
Nov 10, 2020 193.70 193.75 188.37 188.82 3,451,473 -6.03(-3.09%)
Nov 09, 2020 201.82 202.89 194.65 194.85 5,390,207 -2.15(-1.09%)
Nov 06, 2020 193.69 197.59 192.60 197.00 3,151,800 +3.01(+1.55%)
Nov 05, 2020 191.40 194.27 191.01 193.99 3,022,345 +7.41(+3.97%)
Nov 04, 2020 183.90 187.24 181.62 186.58 3,910,013 +6.60(+3.67%)
Nov 03, 2020 177.83 181.26 177.71 179.98 2,944,959 +3.67(+2.08%)
Nov 02, 2020 176.51 177.86 174.61 176.31 1,939,163 +1.36(+0.78%)
Oct 30, 2020 175.79 177.00 173.06 174.95 2,423,700 -2.99(-1.68%)
Oct 29, 2020 173.87 179.51 173.36 177.94 2,296,846 +4.29(+2.47%)
Oct 28, 2020 176.36 176.59 173.27 173.65 4,578,158 -5.79(-3.23%)
Oct 27, 2020 181.52 181.94 178.70 179.44 1,876,002 -0.62(-0.34%)
Oct 26, 2020 182.57 183.25 177.87 180.06 3,232,362 -3.94(-2.14%)
Oct 23, 2020 184.23 184.23 182.25 184.00 1,666,000 -0.44(-0.24%)
Oct 22, 2020 184.59 185.29 182.33 184.44 1,573,249 -0.07(-0.04%)
Oct 21, 2020 186.00 186.71 184.32 184.51 2,444,512 -1.19(-0.64%)
Oct 20, 2020 186.85 187.17 185.09 185.70 2,497,289 +0.15(+0.08%)
Oct 19, 2020 187.85 189.09 184.82 185.55 2,319,088 -0.92(-0.49%)
Oct 16, 2020 189.02 189.02 186.32 186.47 1,733,400 -1.17(-0.62%)
Oct 15, 2020 184.91 187.90 184.40 187.64 1,327,920 -0.73(-0.39%)
Oct 14, 2020 190.18 190.54 187.20 188.37 2,147,089 -1.00(-0.53%)
Oct 13, 2020 190.07 190.95 188.58 189.37 1,591,573 -0.57(-0.30%)
Oct 12, 2020 189.24 190.72 188.11 189.94 2,303,287 +3.29(+1.76%)
Oct 09, 2020 186.27 187.10 185.40 186.65 2,655,000 +3.15(+1.72%)
Oct 08, 2020 183.24 183.74 182.36 183.50 1,884,870 +2.22(+1.22%)
Oct 07, 2020 180.16 181.77 180.12 181.28 1,732,690 +3.80(+2.14%)
Oct 06, 2020 178.62 181.61 176.78 177.48 5,249,947 -1.57(-0.88%)
Oct 05, 2020 174.79 179.05 174.65 179.05 1,912,962 +5.90(+3.41%)
Oct 02, 2020 174.53 176.95 173.08 173.15 3,139,600 -5.35(-3.00%)
Oct 01, 2020 177.53 179.08 176.65 178.50 2,361,417 +4.30(+2.47%)
Sep 30, 2020 174.13 176.19 173.45 174.20 2,890,076 -0.26(-0.15%)
Sep 29, 2020 173.13 175.57 173.13 174.46 3,215,670 +0.92(+0.53%)
Sep 28, 2020 171.86 173.68 170.46 173.54 1,959,300 +4.30(+2.54%)
Sep 25, 2020 166.86 169.76 164.92 169.24 2,538,300 +1.94(+1.16%)
Sep 24, 2020 164.30 169.61 164.10 167.30 3,192,817 +1.45(+0.87%)
Sep 23, 2020 169.90 170.65 165.25 165.85 2,424,557 -3.88(-2.29%)
Sep 22, 2020 169.35 170.03 166.36 169.73 1,605,999 +1.38(+0.82%)
Sep 21, 2020 165.43 168.36 164.03 168.35 4,005,668 +0.08(+0.05%)
Sep 18, 2020 171.84 172.18 166.24 168.27 2,754,600 -2.58(-1.51%)
Sep 17, 2020 166.52 171.12 166.21 170.85 2,186,920 -0.39(-0.23%)
Sep 16, 2020 174.48 174.74 170.97 171.24 1,935,280 -2.13(-1.23%)
Sep 15, 2020 172.18 174.48 171.77 173.37 3,847,558 +3.57(+2.10%)
Sep 14, 2020 169.95 171.01 168.53 169.80 2,274,567 +3.74(+2.25%)
Sep 11, 2020 167.80 169.37 164.47 166.06 2,389,900 -0.32(-0.19%)
Sep 10, 2020 170.48 171.31 165.40 166.38 2,918,961 -2.12(-1.26%)
Sep 09, 2020 167.83 169.77 165.99 168.50 2,327,425 +4.69(+2.86%)
Sep 08, 2020 164.80 168.62 163.57 163.81 3,992,964 -7.60(-4.43%)
Sep 04, 2020 172.39 174.72 165.50 171.41 4,925,600 -2.39(-1.38%)
Sep 03, 2020 180.82 180.82 172.37 173.80 6,892,823 -9.75(-5.31%)
Sep 02, 2020 181.80 184.61 179.38 183.55 3,962,216 +4.74(+2.65%)
Sep 01, 2020 176.70 178.90 175.88 178.81 1,834,088 +3.44(+1.96%)
Aug 31, 2020 175.10 176.64 173.90 175.37 1,734,457 -0.27(-0.15%)
Aug 28, 2020 173.40 175.80 172.85 175.64 1,355,800 +2.75(+1.59%)
Aug 27, 2020 175.95 176.39 171.84 172.89 3,121,534 -2.46(-1.40%)
Aug 26, 2020 174.82 175.93 174.35 175.35 1,417,924 +0.97(+0.56%)
Aug 25, 2020 172.83 174.46 172.79 174.38 1,298,899 +1.95(+1.13%)
Aug 24, 2020 172.82 173.39 171.21 172.43 1,297,655 +1.52(+0.89%)
Aug 21, 2020 169.62 170.95 169.02 170.91 2,081,500 +1.23(+0.72%)
Aug 20, 2020 169.18 170.21 168.23 169.68 2,907,396 -1.37(-0.80%)
Aug 19, 2020 172.43 172.59 170.64 171.05 2,358,364 -1.05(-0.61%)
Aug 18, 2020 173.89 174.33 171.64 172.10 1,510,890 -1.07(-0.62%)
Aug 17, 2020 172.66 174.11 172.24 173.17 1,400,679 +2.49(+1.46%)
Aug 14, 2020 171.35 172.86 170.28 170.68 1,631,500 -0.18(-0.11%)
Aug 13, 2020 172.41 172.60 170.08 170.86 2,274,911 -1.64(-0.95%)
Aug 12, 2020 168.72 173.00 168.03 172.50 2,869,861 +5.26(+3.15%)
Aug 11, 2020 169.67 170.51 166.74 167.24 3,257,317 -2.40(-1.41%)
Aug 10, 2020 170.07 170.44 167.14 169.64 2,287,584 +0.12(+0.07%)
Aug 07, 2020 171.23 172.03 167.74 169.52 2,757,600 -1.97(-1.15%)
Aug 06, 2020 171.72 171.75 169.74 171.49 2,219,469 -0.30(-0.17%)
Aug 05, 2020 171.64 173.09 170.84 171.79 2,187,912 +0.15(+0.09%)
Aug 04, 2020 169.26 171.80 169.12 171.64 2,998,486 +2.46(+1.45%)
Aug 03, 2020 167.32 169.45 167.15 169.18 2,012,420 +2.96(+1.78%)
Jul 31, 2020 167.54 167.54 163.83 166.22 5,177,400 -0.99(-0.59%)
Jul 30, 2020 164.21 167.40 163.86 167.21 3,274,842 +1.56(+0.94%)
Jul 29, 2020 163.02 166.27 162.73 165.65 3,205,930 +4.07(+2.52%)
Jul 28, 2020 163.61 163.82 161.33 161.58 2,846,675 -4.31(-2.60%)
Jul 27, 2020 163.08 166.01 162.84 165.89 2,791,950 +6.43(+4.03%)
Jul 24, 2020 158.55 161.88 157.23 159.46 3,020,400 -1.62(-1.01%)
Jul 23, 2020 163.82 165.05 159.67 161.08 3,716,498 -2.70(-1.65%)
Jul 22, 2020 163.12 164.94 162.48 163.78 2,364,269 +1.19(+0.73%)
Jul 21, 2020 165.08 165.17 162.14 162.59 3,045,537 -0.82(-0.50%)
Jul 20, 2020 160.45 163.84 159.32 163.41 2,242,772 +3.20(+2.00%)
Jul 17, 2020 160.52 160.78 159.42 160.21 2,489,400 +0.74(+0.46%)
Jul 16, 2020 158.09 159.95 157.10 159.47 3,405,615 -0.12(-0.08%)
Jul 15, 2020 161.31 161.37 157.29 159.59 3,178,605 -0.73(-0.46%)
Jul 14, 2020 156.63 160.70 154.81 160.32 3,903,199 +2.65(+1.68%)
Jul 13, 2020 162.40 164.05 157.36 157.67 4,748,336 -2.30(-1.44%)
Jul 10, 2020 160.57 161.03 158.39 159.97 2,376,100 -0.63(-0.39%)
Jul 09, 2020 158.50 161.24 156.88 160.60 5,914,002 +1.85(+1.17%)
Jul 08, 2020 157.04 158.75 155.75 158.75 2,590,793 +3.12(+2.00%)
Jul 07, 2020 157.15 158.07 155.32 155.63 2,976,265 -1.96(-1.24%)
Jul 06, 2020 156.17 158.10 155.85 157.59 3,462,942 +4.23(+2.76%)
Jul 02, 2020 153.13 154.51 152.62 153.36 3,473,600 +2.31(+1.53%)
Jul 01, 2020 152.90 152.96 151.04 151.05 3,028,109 -1.75(-1.15%)
Jun 30, 2020 150.09 153.36 149.87 152.80 4,433,109 +3.63(+2.43%)
Jun 29, 2020 148.14 149.17 145.85 149.17 3,393,724 +1.50(+1.02%)
Jun 26, 2020 150.49 150.82 147.35 147.67 3,948,900 -2.82(-1.87%)
Jun 25, 2020 149.68 150.78 147.10 150.49 2,317,502 +1.02(+0.68%)
Jun 24, 2020 151.85 152.70 148.33 149.47 4,470,924 -3.20(-2.10%)
Jun 23, 2020 153.20 154.10 152.35 152.67 2,374,573 +0.50(+0.33%)
Jun 22, 2020 150.82 152.30 149.52 152.17 2,817,510 +1.38(+0.92%)
Jun 19, 2020 153.10 153.95 150.41 150.79 3,349,000 -0.71(-0.47%)
Jun 18, 2020 151.42 152.35 150.73 151.50 2,885,009 -0.21(-0.14%)
Jun 17, 2020 151.53 153.01 150.72 151.71 4,710,963 +1.59(+1.06%)
Jun 16, 2020 151.81 152.62 147.78 150.12 3,891,823 +2.31(+1.56%)
Jun 15, 2020 142.72 148.02 142.33 147.81 4,259,192 +1.89(+1.30%)
Jun 12, 2020 148.00 148.75 142.85 145.92 4,695,900 +2.03(+1.41%)
Jun 11, 2020 149.47 150.10 143.79 143.89 4,671,393 -9.41(-6.14%)
Jun 10, 2020 153.45 154.73 152.66 153.30 3,506,303 +0.78(+0.51%)
Jun 09, 2020 150.57 153.09 150.07 152.52 2,862,998 +0.28(+0.18%)
Jun 08, 2020 153.39 153.44 149.46 152.24 2,781,210 -0.46(-0.30%)
Jun 05, 2020 152.33 154.77 152.15 152.70 4,896,700 +3.52(+2.36%)
Jun 04, 2020 146.89 150.18 146.70 149.18 3,139,423 +1.63(+1.10%)
Jun 03, 2020 145.77 148.14 145.76 147.55 4,493,654 +3.96(+2.76%)
Jun 02, 2020 141.49 143.72 140.67 143.59 3,777,595 +2.77(+1.97%)
Jun 01, 2020 140.90 141.55 139.78 140.82 3,166,539 -0.21(-0.15%)
May 29, 2020 138.77 141.89 138.28 141.03 6,013,100 +2.77(+2.00%)
May 28, 2020 140.50 142.01 137.55 138.26 5,192,227 -3.02(-2.14%)
May 27, 2020 139.23 141.30 135.65 141.28 6,509,352 +2.10(+1.51%)
May 26, 2020 141.27 142.14 138.97 139.18 4,663,592 +1.19(+0.86%)
May 22, 2020 137.77 138.15 136.09 137.99 2,484,400 +0.29(+0.21%)
May 21, 2020 140.94 141.29 137.50 137.70 4,432,981 -3.58(-2.53%)
May 20, 2020 139.36 142.01 139.32 141.28 4,524,098 +4.94(+3.62%)
May 19, 2020 136.79 139.27 136.13 136.34 3,994,996 -0.51(-0.37%)
May 18, 2020 134.56 137.57 134.43 136.85 4,240,437 +5.65(+4.31%)
May 15, 2020 129.75 131.85 128.86 131.20 7,479,500 -3.06(-2.28%)
May 14, 2020 129.61 134.39 127.41 134.26 5,693,904 +3.66(+2.80%)
May 13, 2020 133.93 134.39 128.77 130.60 6,864,125 -2.36(-1.77%)
May 12, 2020 137.60 137.91 132.91 132.96 3,575,546 -3.76(-2.75%)
May 11, 2020 135.33 137.70 135.24 136.72 2,720,503 +0.07(+0.05%)
May 08, 2020 134.72 136.81 134.18 136.65 3,016,600 +3.40(+2.55%)
May 07, 2020 134.50 134.92 132.71 133.25 3,123,272 +1.20(+0.91%)
May 06, 2020 132.11 134.04 131.74 132.05 3,326,449 +1.53(+1.17%)
May 05, 2020 130.67 132.83 129.78 130.52 4,834,433 +1.68(+1.30%)
May 04, 2020 126.90 129.00 126.11 128.84 3,807,896 +1.41(+1.11%)
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.