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

Vaneck Semiconductor ETF (NQ: SMH )

212.40 -6.76 (-3.08%)
Official Closing Price Updated: 4:15 PM EDT, Apr 17, 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 (%)
Jan 31, 2023 115.75 117.85 115.40 117.84 5,515,792 +1.76(+1.52%)
Jan 30, 2023 117.18 118.16 115.98 116.08 8,096,900 -2.85(-2.39%)
Jan 27, 2023 117.74 119.87 117.25 118.92 7,298,243 -0.79(-0.66%)
Jan 26, 2023 119.13 119.80 117.25 119.71 7,233,316 +2.11(+1.79%)
Jan 25, 2023 115.46 117.86 114.45 117.60 6,894,478 +0.12(+0.10%)
Jan 24, 2023 116.75 118.41 116.75 117.48 7,365,449 -0.84(-0.71%)
Jan 23, 2023 113.81 118.64 113.66 118.32 12,871,381 +5.33(+4.72%)
Jan 20, 2023 110.46 113.00 109.72 112.99 5,744,106 +3.56(+3.25%)
Jan 19, 2023 111.12 111.46 109.20 109.44 9,338,258 -2.74(-2.45%)
Jan 18, 2023 113.89 114.83 112.12 112.18 9,429,195 -0.71(-0.63%)
Jan 17, 2023 111.94 113.64 111.78 112.89 5,089,106 +0.67(+0.59%)
Jan 13, 2023 110.62 112.28 110.25 112.22 4,290,165 +0.40(+0.36%)
Jan 12, 2023 111.07 112.55 108.79 111.82 7,751,071 +1.65(+1.50%)
Jan 11, 2023 108.77 110.17 107.95 110.17 5,771,079 +1.28(+1.17%)
Jan 10, 2023 107.11 108.89 106.72 108.89 5,494,988 +1.40(+1.30%)
Jan 09, 2023 107.14 109.70 106.58 107.49 11,485,840 +2.29(+2.18%)
Jan 06, 2023 102.46 105.82 100.82 105.20 7,048,064 +4.41(+4.37%)
Jan 05, 2023 101.39 102.25 100.73 100.79 5,972,063 -1.84(-1.79%)
Jan 04, 2023 101.94 103.18 100.73 102.63 10,098,017 +2.55(+2.54%)
Jan 03, 2023 102.67 102.77 99.45 100.09 4,499,284 -0.77(-0.77%)
Dec 30, 2022 99.75 101.00 98.98 100.86 4,437,580 -0.40(-0.39%)
Dec 29, 2022 99.61 101.59 99.27 101.26 8,351,996 +3.20(+3.26%)
Dec 28, 2022 98.88 99.95 97.68 98.06 5,093,986 -1.26(-1.27%)
Dec 27, 2022 100.43 100.56 99.06 99.32 4,662,115 -1.81(-1.79%)
Dec 23, 2022 100.43 101.25 99.37 101.13 3,899,620 -0.01(-0.01%)
Dec 22, 2022 103.37 103.37 99.13 101.14 9,606,861 -4.37(-4.14%)
Dec 21, 2022 103.85 105.82 103.59 105.51 5,709,406 +2.31(+2.23%)
Dec 20, 2022 102.56 104.04 102.38 103.21 4,535,764 -0.51(-0.49%)
Dec 19, 2022 104.95 105.14 102.82 103.72 7,268,629 -1.24(-1.18%)
Dec 16, 2022 105.31 106.24 104.02 104.96 10,383,654 -0.82(-0.78%)
Dec 15, 2022 108.09 108.40 105.45 105.78 8,988,795 -4.19(-3.81%)
Dec 14, 2022 111.58 112.88 108.88 109.97 7,646,601 -1.93(-1.72%)
Dec 13, 2022 115.01 115.28 110.49 111.89 9,634,929 +1.83(+1.67%)
Dec 12, 2022 107.51 110.12 107.19 110.06 6,946,775 +1.93(+1.78%)
Dec 09, 2022 108.70 110.10 107.85 108.13 5,024,611 -0.87(-0.80%)
Dec 08, 2022 106.71 109.26 106.09 109.01 7,385,963 +2.71(+2.55%)
Dec 07, 2022 105.39 106.90 105.29 106.30 5,749,749 -0.02(-0.02%)
Dec 06, 2022 108.61 108.61 105.43 106.32 6,194,521 -2.38(-2.19%)
Dec 05, 2022 109.54 110.24 107.73 108.71 7,191,569 -1.31(-1.19%)
Dec 02, 2022 108.80 110.40 108.23 110.02 8,347,568 -1.53(-1.37%)
Dec 01, 2022 112.62 112.95 109.97 111.55 8,904,534 -0.36(-0.32%)
Nov 30, 2022 106.21 111.92 105.38 111.91 12,903,601 +6.04(+5.71%)
Nov 29, 2022 106.56 107.05 105.12 105.87 4,993,084 -0.29(-0.27%)
Nov 28, 2022 107.37 108.68 105.57 106.16 7,990,467 -2.56(-2.36%)
Nov 25, 2022 109.41 109.84 108.73 108.73 2,245,901 -1.29(-1.18%)
Nov 23, 2022 109.05 111.10 108.89 110.02 5,881,889 +0.95(+0.87%)
Nov 22, 2022 106.87 109.07 105.96 109.07 8,427,753 +3.08(+2.91%)
Nov 21, 2022 106.49 106.81 105.54 105.99 5,158,483 -1.89(-1.75%)
Nov 18, 2022 109.43 109.44 106.56 107.88 8,165,627 +0.20(+0.18%)
Nov 17, 2022 104.78 108.19 104.55 107.68 9,176,055 +0.81(+0.75%)
Nov 16, 2022 108.48 108.74 106.25 106.87 10,891,827 -3.99(-3.60%)
Nov 15, 2022 112.30 112.67 109.46 110.86 11,653,337 +3.39(+3.15%)
Nov 14, 2022 108.04 109.39 107.28 107.48 12,458,639 -1.03(-0.95%)
Nov 11, 2022 105.41 109.01 104.62 108.50 12,978,325 +3.44(+3.28%)
Nov 10, 2022 100.87 105.25 99.97 105.06 17,375,238 +9.74(+10.22%)
Nov 09, 2022 96.68 97.00 95.17 95.32 8,789,606 -2.66(-2.72%)
Nov 08, 2022 97.69 99.10 96.12 97.98 12,356,439 +2.07(+2.16%)
Nov 07, 2022 94.61 96.18 93.57 95.91 10,386,951 +1.86(+1.97%)
Nov 04, 2022 93.23 94.14 91.78 94.06 8,619,445 +4.18(+4.65%)
Nov 03, 2022 89.57 91.45 88.65 89.88 11,659,375 -1.07(-1.17%)
Nov 02, 2022 94.35 90.90 90.95 12,110,695 -2.68(-2.87%)
Nov 01, 2022 94.99 95.21 93.22 93.63 4,751,002 +0.64(+0.69%)
Oct 31, 2022 93.96 94.19 92.48 92.99 6,080,099 -1.75(-1.85%)
Oct 28, 2022 91.47 94.88 91.31 94.74 9,375,883 +3.48(+3.82%)
Oct 27, 2022 93.57 94.34 91.13 91.25 10,351,327 -1.15(-1.25%)
Oct 26, 2022 91.77 94.53 91.19 92.41 10,070,939 -0.91(-0.98%)
Oct 25, 2022 91.97 93.98 91.93 93.32 13,723,290 +1.45(+1.58%)
Oct 24, 2022 91.31 92.24 89.55 91.87 10,004,812 +0.29(+0.32%)
Oct 21, 2022 88.13 91.71 87.74 91.58 13,109,080 +3.05(+3.45%)
Oct 20, 2022 88.55 91.11 87.99 88.52 11,066,788 +0.70(+0.79%)
Oct 19, 2022 86.68 88.62 86.27 87.83 8,684,390 +0.70(+0.81%)
Oct 18, 2022 89.67 90.26 85.78 87.12 9,969,424 +0.02(+0.02%)
Oct 17, 2022 87.32 88.20 86.40 87.10 8,495,347 +2.01(+2.37%)
Oct 14, 2022 89.73 89.94 84.91 85.09 10,159,360 -3.79(-4.26%)
Oct 13, 2022 82.92 90.51 82.05 88.88 21,779,834 +2.64(+3.06%)
Oct 12, 2022 86.77 87.27 85.85 86.24 7,737,062 -0.52(-0.60%)
Oct 11, 2022 87.91 88.49 85.60 86.76 16,332,137 -2.83(-3.15%)
Oct 10, 2022 92.52 92.58 88.50 89.59 13,363,775 -3.10(-3.34%)
Oct 07, 2022 95.66 95.93 92.29 92.68 12,467,530 -5.88(-5.96%)
Oct 06, 2022 98.94 100.60 98.26 98.56 8,744,422 -0.68(-0.68%)
Oct 05, 2022 96.83 99.98 95.98 99.24 6,848,142 +0.97(+0.99%)
Oct 04, 2022 97.12 98.56 96.81 98.26 11,062,929 +4.03(+4.28%)
Oct 03, 2022 92.03 95.17 91.46 94.23 8,687,469 +3.26(+3.59%)
Sep 30, 2022 91.24 93.67 90.97 90.97 6,900,995 -1.37(-1.48%)
Sep 29, 2022 93.56 93.80 91.11 92.34 10,683,346 -3.00(-3.15%)
Sep 28, 2022 93.23 95.76 92.88 95.34 10,114,669 +1.20(+1.27%)
Sep 27, 2022 94.89 95.68 92.82 94.14 8,387,378 +0.71(+0.76%)
Sep 26, 2022 94.55 95.77 93.27 93.43 6,085,626 -1.10(-1.16%)
Sep 23, 2022 94.83 95.18 93.11 94.53 8,904,823 -1.37(-1.43%)
Sep 22, 2022 98.13 98.33 95.58 95.91 11,836,318 -2.73(-2.77%)
Sep 21, 2022 99.72 102.89 98.61 98.64 11,342,357 -0.83(-0.83%)
Sep 20, 2022 99.86 100.37 98.85 99.47 5,558,177 -1.40(-1.38%)
Sep 19, 2022 98.92 101.14 98.83 100.86 6,815,101 +0.66(+0.66%)
Sep 16, 2022 98.78 100.31 97.99 100.20 8,841,710 +0.45(+0.45%)
Sep 15, 2022 100.98 101.88 99.06 99.76 10,079,099 -1.81(-1.78%)
Sep 14, 2022 101.36 102.22 100.23 101.57 10,621,291 +1.09(+1.09%)
Sep 13, 2022 103.11 103.95 100.19 100.47 9,787,628 -6.36(-5.95%)
Sep 12, 2022 107.01 107.54 105.81 106.83 7,310,321 +0.27(+0.25%)
Sep 09, 2022 105.49 106.87 105.30 106.57 8,270,292 +2.58(+2.48%)
Sep 08, 2022 101.61 104.39 100.89 103.99 7,967,021 +1.39(+1.36%)
Sep 07, 2022 101.21 103.38 100.49 102.60 8,065,814 +1.61(+1.60%)
Sep 06, 2022 102.14 102.72 100.34 100.99 7,602,600 -1.14(-1.12%)
Sep 02, 2022 104.45 105.44 101.69 102.13 7,004,829 -1.01(-0.98%)
Sep 01, 2022 102.73 103.29 100.33 103.14 14,036,866 -2.31(-2.19%)
Aug 31, 2022 106.81 107.01 104.54 105.44 7,955,263 -0.72(-0.68%)
Aug 30, 2022 108.48 108.62 105.04 106.17 8,888,912 -1.23(-1.14%)
Aug 29, 2022 108.55 109.55 107.29 107.39 9,219,496 -2.03(-1.86%)
Aug 26, 2022 115.62 115.77 109.40 109.42 9,302,342 -6.44(-5.56%)
Aug 25, 2022 112.31 115.88 112.28 115.87 5,551,547 +3.77(+3.36%)
Aug 24, 2022 111.95 112.55 110.92 112.10 4,572,657 -0.07(-0.07%)
Aug 23, 2022 111.45 113.56 111.42 112.18 4,606,773 +0.72(+0.65%)
Aug 22, 2022 113.22 113.64 111.04 111.45 7,111,924 -4.02(-3.48%)
Aug 19, 2022 117.31 117.73 115.09 115.48 6,984,224 -3.35(-2.82%)
Aug 18, 2022 117.07 119.61 116.66 118.83 5,333,079 +1.64(+1.40%)
Aug 17, 2022 118.08 118.20 115.68 117.19 6,791,013 -2.57(-2.15%)
Aug 16, 2022 120.50 120.84 118.46 119.76 4,376,631 -1.37(-1.13%)
Aug 15, 2022 119.85 121.41 119.31 121.12 4,584,507 +0.55(+0.45%)
Aug 12, 2022 117.94 120.75 117.55 120.58 5,926,682 +3.31(+2.82%)
Aug 11, 2022 118.11 120.39 117.02 117.27 8,942,307 -0.03(-0.02%)
Aug 10, 2022 115.71 117.36 114.25 117.29 8,582,078 +4.57(+4.05%)
Aug 09, 2022 115.12 115.19 111.42 112.73 13,965,357 -4.92(-4.19%)
Aug 08, 2022 118.21 119.24 116.00 117.65 8,577,432 -2.07(-1.73%)
Aug 05, 2022 118.63 120.66 117.99 119.72 5,372,099 -0.82(-0.68%)
Aug 04, 2022 119.21 120.76 118.84 120.54 5,757,219 +1.21(+1.02%)
Aug 03, 2022 116.42 119.69 116.18 119.33 7,552,964 +2.79(+2.39%)
Aug 02, 2022 115.45 118.29 114.98 116.54 6,933,214 -0.24(-0.21%)
Aug 01, 2022 115.48 117.85 114.82 116.78 6,684,263 +0.24(+0.20%)
Jul 29, 2022 114.37 116.88 113.78 116.55 6,551,802 +0.96(+0.83%)
Jul 28, 2022 114.42 115.76 112.05 115.58 6,537,170 +1.39(+1.22%)
Jul 27, 2022 110.81 114.93 110.78 114.19 10,296,846 +5.11(+4.68%)
Jul 26, 2022 110.43 110.78 108.75 109.08 4,335,421 -1.67(-1.51%)
Jul 25, 2022 110.74 111.01 109.23 110.75 6,107,154 -0.69(-0.62%)
Jul 22, 2022 113.64 113.81 110.62 111.44 11,404,879 -2.58(-2.26%)
Jul 21, 2022 112.61 114.08 111.20 114.02 8,495,394 +1.88(+1.68%)
Jul 20, 2022 109.20 112.53 108.55 112.14 10,360,841 +2.58(+2.35%)
Jul 19, 2022 106.54 109.94 106.33 109.56 9,097,309 +4.79(+4.57%)
Jul 18, 2022 107.08 107.62 104.24 104.77 8,571,075 -0.78(-0.74%)
Jul 15, 2022 104.43 105.58 103.04 105.55 7,873,351 +2.60(+2.53%)
Jul 14, 2022 100.52 103.38 99.05 102.95 6,920,551 +2.13(+2.11%)
Jul 13, 2022 98.13 101.60 97.98 100.82 7,158,499 +0.79(+0.79%)
Jul 12, 2022 101.06 101.66 99.47 100.03 5,566,756 -0.04(-0.04%)
Jul 11, 2022 100.96 101.43 99.50 100.07 5,552,947 -2.46(-2.40%)
Jul 08, 2022 100.47 103.15 100.25 102.53 5,565,529 +0.55(+0.54%)
Jul 07, 2022 99.79 102.41 99.77 101.98 9,168,316 +4.50(+4.62%)
Jul 06, 2022 96.79 98.52 95.87 97.48 6,770,884 +0.66(+0.68%)
Jul 05, 2022 93.86 96.83 93.34 96.82 14,797,697 +0.51(+0.53%)
Jul 01, 2022 98.38 98.69 95.15 96.31 13,152,053 -3.80(-3.80%)
Jun 30, 2022 99.80 101.82 98.39 100.12 9,969,074 -1.27(-1.25%)
Jun 29, 2022 102.28 102.53 100.27 101.38 7,840,562 -1.82(-1.76%)
Jun 28, 2022 106.33 107.53 103.19 103.20 9,103,188 -2.67(-2.52%)
Jun 27, 2022 107.22 107.38 105.13 105.87 5,515,966 -0.35(-0.33%)
Jun 24, 2022 103.62 106.27 103.22 106.22 12,884,397 +4.29(+4.21%)
Jun 23, 2022 102.97 103.08 100.46 101.93 8,641,015 -0.53(-0.52%)
Jun 22, 2022 101.92 104.18 101.76 102.46 7,320,496 -1.46(-1.41%)
Jun 21, 2022 103.08 105.32 103.06 103.92 10,180,579 +2.86(+2.83%)
Jun 17, 2022 100.74 101.82 98.80 101.06 14,538,458 +0.82(+0.82%)
Jun 16, 2022 103.28 103.49 99.26 100.24 17,159,864 -6.31(-5.93%)
Jun 15, 2022 105.91 108.33 104.11 106.55 11,218,086 +1.92(+1.83%)
Jun 14, 2022 105.07 105.52 103.35 104.64 9,253,665 +0.76(+0.73%)
Jun 13, 2022 106.02 107.21 103.52 103.88 13,542,631 -6.11(-5.56%)
Jun 10, 2022 112.09 113.05 109.79 109.99 11,339,995 -4.23(-3.70%)
Jun 09, 2022 116.55 118.29 114.14 114.22 10,049,647 -3.12(-2.66%)
Jun 08, 2022 119.28 119.76 116.59 117.34 8,326,259 -2.50(-2.08%)
Jun 07, 2022 117.39 120.09 116.55 119.83 5,872,830 +0.95(+0.80%)
Jun 06, 2022 120.75 121.60 118.20 118.88 8,578,018 +0.10(+0.08%)
Jun 03, 2022 119.72 120.28 118.13 118.79 7,938,391 -3.61(-2.95%)
Jun 02, 2022 118.09 122.42 117.66 122.39 8,885,361 +4.18(+3.53%)
Jun 01, 2022 120.75 121.36 116.77 118.22 9,955,277 -1.98(-1.64%)
May 31, 2022 120.46 121.18 118.30 120.19 10,298,796 -0.50(-0.42%)
May 27, 2022 117.99 120.89 117.91 120.69 9,450,556 +4.60(+3.97%)
May 26, 2022 111.25 116.53 110.80 116.09 8,859,540 +3.75(+3.34%)
May 25, 2022 109.57 113.14 109.41 112.33 11,191,523 +2.29(+2.08%)
May 24, 2022 111.17 111.55 109.01 110.04 12,974,121 -2.98(-2.64%)
May 23, 2022 111.70 113.32 110.88 113.03 8,754,218 +0.90(+0.80%)
May 20, 2022 114.03 114.27 107.50 112.13 18,318,088 +0.05(+0.05%)
May 19, 2022 111.29 114.76 111.00 112.07 13,945,162 +0.03(+0.03%)
May 18, 2022 115.73 117.13 111.53 112.04 11,073,132 -5.62(-4.78%)
May 17, 2022 115.36 117.92 114.82 117.67 10,739,683 +5.37(+4.78%)
May 16, 2022 113.05 114.02 111.81 112.29 10,322,773 -1.84(-1.61%)
May 13, 2022 110.67 114.84 109.97 114.14 13,898,479 +5.69(+5.24%)
May 12, 2022 106.77 109.53 105.77 108.45 16,253,474 +0.51(+0.47%)
May 11, 2022 110.27 112.88 107.75 107.94 18,517,246 -3.42(-3.07%)
May 10, 2022 111.86 113.15 108.83 111.36 19,939,410 +2.81(+2.59%)
May 09, 2022 111.86 113.11 108.06 108.55 18,569,424 -5.79(-5.06%)
May 06, 2022 114.55 116.87 112.25 114.34 20,154,380 -1.19(-1.03%)
May 05, 2022 119.19 119.31 113.89 115.52 15,834,090 -5.69(-4.69%)
May 04, 2022 117.94 121.47 114.23 121.21 21,260,732 +4.02(+3.43%)
May 03, 2022 115.84 117.94 115.05 117.19 10,809,986 +0.95(+0.82%)
May 02, 2022 112.97 116.32 111.91 116.24 16,685,365 +3.29(+2.91%)
Apr 29, 2022 115.94 118.53 112.75 112.95 14,740,894 -5.23(-4.43%)
Apr 28, 2022 114.21 119.25 112.86 118.19 19,428,564 +6.38(+5.71%)
Apr 27, 2022 111.04 114.48 110.96 111.80 14,998,097 -0.54(-0.48%)
Apr 26, 2022 116.13 116.27 112.34 112.34 18,607,168 -5.00(-4.26%)
Apr 25, 2022 114.58 117.35 114.21 117.35 19,416,350 +2.00(+1.73%)
Apr 22, 2022 117.92 118.64 115.26 115.35 14,499,825 -2.71(-2.29%)
Apr 21, 2022 122.87 124.21 117.54 118.06 18,322,074 -3.33(-2.74%)
Apr 20, 2022 123.63 124.46 120.97 121.39 13,261,856 -0.22(-0.18%)
Apr 19, 2022 118.40 121.76 117.90 121.61 13,458,629 +2.53(+2.13%)
Apr 18, 2022 116.57 120.07 116.51 119.07 14,491,284 +2.00(+1.71%)
Apr 14, 2022 121.36 121.49 117.03 117.07 15,549,046 -3.67(-3.04%)
Apr 13, 2022 119.07 121.73 118.32 120.74 16,768,557 +2.80(+2.37%)
Apr 12, 2022 120.95 121.93 117.55 117.94 21,464,704 -0.64(-0.54%)
Apr 11, 2022 119.54 120.25 118.40 118.58 15,900,512 -2.73(-2.25%)
Apr 08, 2022 123.56 123.56 121.09 121.31 13,889,743 -2.95(-2.38%)
Apr 07, 2022 123.69 125.42 121.93 124.26 15,410,742 +0.02(+0.02%)
Apr 06, 2022 124.21 126.25 122.83 124.24 22,932,096 -2.62(-2.07%)
Apr 05, 2022 131.67 131.74 126.50 126.86 22,605,896 -5.72(-4.31%)
Apr 04, 2022 130.76 132.77 130.34 132.59 11,806,990 +2.15(+1.65%)
Apr 01, 2022 133.07 133.55 128.55 130.43 15,740,221 -2.15(-1.62%)
Mar 31, 2022 135.02 136.00 132.26 132.58 15,797,645 -2.74(-2.03%)
Mar 30, 2022 138.56 138.90 134.56 135.32 14,760,244 -4.04(-2.90%)
Mar 29, 2022 138.79 139.77 136.77 139.37 14,596,089 +3.08(+2.26%)
Mar 28, 2022 134.31 136.35 132.72 136.28 13,453,178 +0.98(+0.73%)
Mar 25, 2022 135.68 135.88 133.12 135.30 11,218,510 -0.56(-0.42%)
Mar 24, 2022 131.12 135.89 130.32 135.87 17,205,288 +6.30(+4.87%)
Mar 23, 2022 131.60 133.25 129.48 129.56 15,679,401 -3.32(-2.50%)
Mar 22, 2022 131.99 134.35 131.67 132.88 11,849,052 +0.91(+0.69%)
Mar 21, 2022 131.91 132.96 129.65 131.97 14,137,601 -0.31(-0.23%)
Mar 18, 2022 128.39 132.70 127.91 132.28 16,422,329 +2.80(+2.16%)
Mar 17, 2022 127.41 129.49 126.36 129.49 13,662,777 +0.81(+0.63%)
Mar 16, 2022 124.42 128.68 123.28 128.68 23,551,606 +6.47(+5.30%)
Mar 15, 2022 118.39 122.54 117.51 122.21 21,196,330 +4.91(+4.19%)
Mar 14, 2022 120.67 121.30 116.62 117.30 23,779,276 -3.49(-2.89%)
Mar 11, 2022 125.41 125.65 120.67 120.79 15,023,019 -2.78(-2.25%)
Mar 10, 2022 123.95 124.13 121.23 123.56 15,258,588 -2.73(-2.16%)
Mar 09, 2022 125.25 127.13 123.67 126.29 13,577,083 +5.26(+4.34%)
Mar 08, 2022 119.42 125.40 117.77 121.04 26,328,212 +1.80(+1.51%)
Mar 07, 2022 125.66 126.56 119.17 119.24 18,037,126 -6.25(-4.98%)
Mar 04, 2022 127.55 128.53 123.98 125.48 16,440,163 -3.47(-2.69%)
Mar 03, 2022 132.21 132.25 128.16 128.95 16,797,064 -2.84(-2.15%)
Mar 02, 2022 128.57 132.50 128.25 131.79 16,861,496 +4.18(+3.27%)
Mar 01, 2022 131.32 132.22 126.35 127.62 16,859,310 -4.16(-3.16%)
Feb 28, 2022 130.94 133.10 129.32 131.77 18,151,494 -1.15(-0.86%)
Feb 25, 2022 130.98 132.96 130.29 132.92 18,040,648 +1.83(+1.39%)
Feb 24, 2022 121.84 131.11 121.26 131.09 21,882,280 +4.35(+3.43%)
Feb 23, 2022 131.58 132.57 126.39 126.74 15,497,273 -2.71(-2.09%)
Feb 22, 2022 128.89 132.53 127.54 129.45 18,186,198 -0.89(-0.69%)
Feb 18, 2022 130.35 0 -1.46(-1.11%)
Feb 17, 2022 135.61 135.78 131.70 131.81 16,083,865 -5.50(-4.01%)
Feb 16, 2022 135.62 137.69 134.27 137.32 10,181,857 -0.03(-0.02%)
Feb 15, 2022 133.18 137.50 132.77 137.34 13,035,544 +7.08(+5.44%)
Feb 14, 2022 130.79 133.01 128.63 130.26 15,878,600 -0.09(-0.07%)
Feb 11, 2022 137.60 138.59 129.53 130.35 23,818,650 -7.06(-5.14%)
Feb 10, 2022 138.51 142.69 136.76 137.41 16,905,318 -4.24(-2.99%)
Feb 09, 2022 138.97 141.68 137.21 141.65 20,646,078 +4.77(+3.48%)
Feb 08, 2022 133.26 137.30 132.95 136.88 10,300,289 +2.75(+2.05%)
Feb 07, 2022 134.53 136.09 133.50 134.14 10,499,836 +0.21(+0.16%)
Feb 04, 2022 132.65 135.07 130.95 133.93 10,051,751 +0.72(+0.54%)
Feb 03, 2022 135.95 132.68 133.20 16,978,528 -6.18(-4.44%)
Feb 02, 2022 138.90 139.58 136.61 139.39 12,062,879 +3.47(+2.55%)
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.