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

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

243.48 +3.46 (+1.44%)
Official Closing Price Updated: 4:15 PM EDT, Jun 10, 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 (%)
Jul 31, 2019 204.65 204.96 197.38 199.37 481,658 -6.84(-3.32%)
Jul 30, 2019 204.64 206.64 203.86 206.21 276,314 -0.47(-0.23%)
Jul 29, 2019 205.76 206.88 204.02 206.68 715,026 +0.56(+0.27%)
Jul 26, 2019 207.66 207.66 205.95 206.11 219,388 -0.06(-0.03%)
Jul 25, 2019 208.20 208.29 205.56 206.17 647,019 -3.52(-1.68%)
Jul 24, 2019 204.90 210.06 204.90 209.69 852,475 +6.20(+3.05%)
Jul 23, 2019 202.07 203.49 201.19 203.49 453,353 +2.58(+1.28%)
Jul 22, 2019 198.01 201.19 198.01 200.91 956,524 +3.77(+1.91%)
Jul 19, 2019 198.11 198.96 196.94 197.14 459,697 -0.56(-0.28%)
Jul 18, 2019 194.49 197.83 194.49 197.70 366,637 +3.15(+1.62%)
Jul 17, 2019 195.10 195.43 193.86 194.56 275,659 +0.58(+0.30%)
Jul 16, 2019 195.16 195.54 192.94 193.97 394,359 -2.08(-1.06%)
Jul 15, 2019 195.25 196.79 194.94 196.06 239,761 +1.70(+0.88%)
Jul 12, 2019 191.37 194.56 191.37 194.36 460,958 +3.47(+1.82%)
Jul 11, 2019 191.21 191.60 189.74 190.88 903,610 +0.53(+0.28%)
Jul 10, 2019 190.90 193.01 190.05 190.35 498,965 +1.52(+0.81%)
Jul 09, 2019 186.58 189.13 186.11 188.83 470,761 +1.17(+0.62%)
Jul 08, 2019 187.40 188.20 186.48 187.66 203,717 -1.47(-0.77%)
Jul 05, 2019 187.72 189.27 186.98 189.12 327,243 -1.08(-0.57%)
Jul 03, 2019 191.07 191.20 188.77 190.21 258,494 -0.88(-0.46%)
Jul 02, 2019 192.93 193.12 190.21 191.08 483,643 -2.30(-1.19%)
Jul 01, 2019 196.96 198.60 192.20 193.38 1,681,230 +4.64(+2.46%)
Jun 28, 2019 190.03 190.40 188.32 188.74 886,491 +0.24(+0.13%)
Jun 27, 2019 186.74 189.45 186.74 188.50 546,968 +2.70(+1.45%)
Jun 26, 2019 184.01 186.79 183.69 185.80 615,027 +5.81(+3.23%)
Jun 25, 2019 182.95 183.62 179.81 179.99 495,984 -2.52(-1.38%)
Jun 24, 2019 182.55 183.38 182.06 182.51 741,399 +0.19(+0.10%)
Jun 21, 2019 182.73 184.12 181.98 182.32 467,476 -1.05(-0.57%)
Jun 20, 2019 185.32 186.16 182.52 183.37 1,181,357 +1.53(+0.84%)
Jun 19, 2019 182.72 183.01 180.78 181.84 501,540 +0.36(+0.20%)
Jun 18, 2019 175.81 182.74 175.81 181.47 998,688 +7.52(+4.33%)
Jun 17, 2019 175.22 175.85 173.89 173.95 376,623 -1.30(-0.74%)
Jun 14, 2019 174.52 176.01 174.05 175.25 732,332 -4.53(-2.52%)
Jun 13, 2019 180.20 180.57 178.55 179.78 402,230 +0.86(+0.48%)
Jun 12, 2019 181.22 181.45 178.67 178.91 510,423 -4.25(-2.32%)
Jun 11, 2019 185.82 186.19 181.78 183.17 1,196,622 +0.73(+0.40%)
Jun 10, 2019 180.30 184.66 180.30 182.44 1,374,478 +4.34(+2.44%)
Jun 07, 2019 176.87 178.47 176.27 178.10 516,580 +1.99(+1.13%)
Jun 06, 2019 173.96 176.72 173.33 176.11 336,735 +2.41(+1.39%)
Jun 05, 2019 176.44 176.89 171.44 173.70 1,151,823 -1.26(-0.72%)
Jun 04, 2019 170.81 174.96 169.35 174.96 1,110,614 +7.33(+4.37%)
Jun 03, 2019 169.13 170.93 166.77 167.63 1,051,462 +0.40(+0.24%)
May 31, 2019 167.64 169.98 167.12 167.23 1,171,858 -2.53(-1.49%)
May 30, 2019 168.77 171.13 168.39 169.76 702,451 +1.42(+0.84%)
May 29, 2019 166.34 169.15 165.86 168.34 1,493,343 +0.61(+0.36%)
May 28, 2019 170.15 170.74 167.35 167.73 840,640 -1.45(-0.86%)
May 24, 2019 171.50 172.78 169.03 169.18 799,675 -1.49(-0.87%)
May 23, 2019 170.33 170.77 167.88 170.67 1,310,403 -2.70(-1.56%)
May 22, 2019 173.72 175.16 172.84 173.37 1,144,426 -3.74(-2.11%)
May 21, 2019 177.05 178.05 175.65 177.11 1,818,082 +3.55(+2.05%)
May 20, 2019 174.89 176.32 172.33 173.56 1,631,581 -7.21(-3.99%)
May 17, 2019 181.41 185.06 179.98 180.77 1,764,649 -3.59(-1.95%)
May 16, 2019 184.70 186.34 183.20 184.36 2,461,731 -2.96(-1.58%)
May 15, 2019 183.96 188.60 183.78 187.32 1,820,352 +1.43(+0.77%)
May 14, 2019 183.97 186.86 183.09 185.89 1,035,356 +4.19(+2.30%)
May 13, 2019 184.27 185.39 180.85 181.70 1,708,418 -8.91(-4.68%)
May 10, 2019 188.60 191.66 186.02 190.61 1,372,622 +0.28(+0.14%)
May 09, 2019 189.48 191.19 186.02 190.34 1,048,033 -2.12(-1.10%)
May 08, 2019 192.52 195.48 192.09 192.46 1,091,942 -1.66(-0.85%)
May 07, 2019 196.38 196.84 191.91 194.12 1,137,897 -4.90(-2.46%)
May 06, 2019 195.26 199.08 194.84 199.02 795,082 -3.30(-1.63%)
May 03, 2019 201.95 202.36 199.89 202.31 798,514 +1.57(+0.78%)
May 02, 2019 198.71 202.95 198.25 200.74 1,203,525 +1.91(+0.96%)
May 01, 2019 202.09 203.29 198.61 198.83 1,414,075 -1.60(-0.80%)
Apr 30, 2019 198.40 200.77 198.40 200.43 1,085,182 +1.57(+0.79%)
Apr 29, 2019 199.19 199.59 197.91 198.86 943,170 -0.24(-0.12%)
Apr 26, 2019 196.93 199.19 194.99 199.09 1,189,591 -1.66(-0.83%)
Apr 25, 2019 203.66 203.95 199.07 200.75 727,542 -3.59(-1.76%)
Apr 24, 2019 202.60 206.53 202.51 204.34 712,826 +1.88(+0.93%)
Apr 23, 2019 201.52 203.21 201.04 202.47 708,931 +2.06(+1.03%)
Apr 22, 2019 199.93 200.98 198.71 200.40 320,744 -0.15(-0.08%)
Apr 18, 2019 200.84 201.12 199.59 200.55 381,366 +0.03(+0.01%)
Apr 17, 2019 201.30 202.95 198.95 200.52 1,152,515 +3.27(+1.66%)
Apr 16, 2019 192.35 197.43 192.35 197.25 1,129,043 +6.12(+3.20%)
Apr 15, 2019 192.88 192.88 190.12 191.13 622,774 -1.43(-0.74%)
Apr 12, 2019 191.69 192.70 191.11 192.56 362,577 +2.63(+1.39%)
Apr 11, 2019 190.59 191.31 189.45 189.93 329,167 -0.16(-0.09%)
Apr 10, 2019 188.42 190.70 188.25 190.09 445,916 +1.46(+0.77%)
Apr 09, 2019 189.52 189.52 187.65 188.63 521,583 -1.98(-1.04%)
Apr 08, 2019 189.34 190.82 188.94 190.61 485,677 +0.45(+0.23%)
Apr 05, 2019 189.93 190.25 188.80 190.17 430,554 +1.36(+0.72%)
Apr 04, 2019 188.16 189.98 187.78 188.80 569,033 +0.41(+0.22%)
Apr 03, 2019 186.55 190.09 186.50 188.40 1,132,292 +4.07(+2.21%)
Apr 02, 2019 184.14 184.76 183.22 184.32 513,504 +0.28(+0.15%)
Apr 01, 2019 182.21 184.27 181.57 184.05 691,157 +4.48(+2.50%)
Mar 29, 2019 179.05 179.99 178.54 179.57 607,145 +2.62(+1.48%)
Mar 28, 2019 177.53 179.12 175.69 176.94 487,875 -0.29(-0.17%)
Mar 27, 2019 179.97 180.56 175.87 177.24 1,397,227 -2.52(-1.40%)
Mar 26, 2019 180.55 181.37 178.41 179.76 1,351,560 +1.71(+0.96%)
Mar 25, 2019 179.03 180.69 176.56 178.05 1,035,779 -2.26(-1.25%)
Mar 22, 2019 184.76 185.02 180.15 180.31 1,554,069 -5.23(-2.82%)
Mar 21, 2019 179.51 186.77 179.51 185.54 985,960 +6.20(+3.45%)
Mar 20, 2019 181.14 182.08 178.24 179.34 882,652 -1.70(-0.94%)
Mar 19, 2019 179.94 181.58 179.92 181.04 702,574 +2.31(+1.30%)
Mar 18, 2019 179.40 180.31 177.57 178.72 951,502 -0.27(-0.15%)
Mar 15, 2019 176.05 180.39 176.00 179.00 1,394,453 +5.05(+2.90%)
Mar 14, 2019 175.00 175.82 173.94 173.95 626,477 -0.95(-0.55%)
Mar 13, 2019 175.41 176.39 174.76 174.90 434,132 +0.70(+0.40%)
Mar 12, 2019 174.19 175.22 172.69 174.21 694,458 +0.65(+0.38%)
Mar 11, 2019 170.45 174.38 170.26 173.55 703,444 +3.95(+2.33%)
Mar 08, 2019 166.82 169.75 166.20 169.60 526,029 -0.15(-0.09%)
Mar 07, 2019 170.93 170.93 168.60 169.75 1,052,719 -1.85(-1.08%)
Mar 06, 2019 174.01 174.42 171.48 171.61 495,536 -2.88(-1.65%)
Mar 05, 2019 174.69 175.48 173.69 174.49 469,387 -0.67(-0.38%)
Mar 04, 2019 176.35 176.96 172.99 175.16 619,400 +0.02(+0.01%)
Mar 01, 2019 175.25 175.99 173.33 175.14 505,601 +1.54(+0.89%)
Feb 28, 2019 172.76 174.10 172.19 173.60 436,024 +0.10(+0.06%)
Feb 27, 2019 174.90 174.90 171.61 173.50 1,045,674 -2.11(-1.20%)
Feb 26, 2019 176.23 176.93 175.06 175.60 305,213 -1.11(-0.63%)
Feb 25, 2019 177.90 178.79 176.59 176.71 830,736 +1.45(+0.83%)
Feb 22, 2019 174.76 175.52 174.08 175.26 310,642 +1.86(+1.07%)
Feb 21, 2019 174.72 175.10 172.90 173.40 406,749 -1.29(-0.74%)
Feb 20, 2019 173.64 175.79 173.64 174.70 365,911 +1.47(+0.85%)
Feb 19, 2019 172.66 174.34 172.46 173.22 417,336 -0.24(-0.14%)
Feb 15, 2019 173.94 174.41 172.52 173.46 261,850 +0.89(+0.52%)
Feb 14, 2019 171.52 173.85 171.33 172.57 354,450 +0.46(+0.27%)
Feb 13, 2019 172.41 173.44 171.60 172.11 319,848 +0.55(+0.32%)
Feb 12, 2019 170.08 171.99 169.83 171.56 712,632 +3.55(+2.11%)
Feb 11, 2019 167.57 168.44 166.68 168.01 261,618 +0.82(+0.49%)
Feb 08, 2019 165.17 167.53 164.27 167.19 664,257 -0.29(-0.17%)
Feb 07, 2019 169.09 169.87 166.00 167.48 1,220,706 -3.71(-2.17%)
Feb 06, 2019 168.76 172.55 168.76 171.19 908,795 +4.49(+2.69%)
Feb 05, 2019 165.81 167.51 165.51 166.70 457,000 +0.76(+0.46%)
Feb 04, 2019 165.02 165.97 163.83 165.95 221,468 +0.83(+0.50%)
Feb 01, 2019 163.35 165.91 163.27 165.12 534,390 +1.96(+1.20%)
Jan 31, 2019 162.91 164.62 161.66 163.16 522,714 -0.08(-0.05%)
Jan 30, 2019 161.47 163.81 159.64 163.24 1,107,697 +4.60(+2.90%)
Jan 29, 2019 160.97 161.49 158.36 158.63 1,551,090 -2.33(-1.44%)
Jan 28, 2019 158.23 162.25 157.72 160.96 863,968 -3.24(-1.97%)
Jan 25, 2019 161.51 164.88 160.37 164.20 1,103,073 +3.34(+2.07%)
Jan 24, 2019 155.49 161.42 155.43 160.86 2,097,487 +8.83(+5.81%)
Jan 23, 2019 153.96 154.58 150.69 152.03 741,873 -1.08(-0.70%)
Jan 22, 2019 156.12 156.12 151.97 153.11 751,665 -4.53(-2.88%)
Jan 18, 2019 155.26 158.59 154.78 157.64 555,452 +4.00(+2.60%)
Jan 17, 2019 151.18 154.84 150.34 153.65 1,105,480 +1.41(+0.92%)
Jan 16, 2019 153.92 154.84 152.24 152.24 301,686 -1.41(-0.92%)
Jan 15, 2019 153.61 155.30 153.01 153.65 311,168 +0.44(+0.29%)
Jan 14, 2019 153.98 154.24 152.42 153.20 301,126 -2.53(-1.63%)
Jan 11, 2019 153.41 157.01 152.91 155.73 455,221 +1.65(+1.07%)
Jan 10, 2019 151.22 154.34 151.11 154.08 443,365 +1.35(+0.88%)
Jan 09, 2019 150.25 153.37 150.25 152.73 813,094 +3.83(+2.57%)
Jan 08, 2019 151.17 151.17 146.99 148.90 539,697 -0.65(-0.44%)
Jan 07, 2019 147.28 150.99 146.66 149.56 592,563 +2.71(+1.85%)
Jan 04, 2019 143.13 147.35 142.62 146.84 895,096 +6.34(+4.51%)
Jan 03, 2019 145.80 146.72 140.44 140.50 1,083,175 -8.70(-5.83%)
Jan 02, 2019 145.22 150.54 145.07 149.21 807,477 +0.95(+0.64%)
Dec 31, 2018 148.75 149.40 146.71 148.25 778,882 +1.03(+0.70%)
Dec 28, 2018 146.90 149.88 146.05 147.22 356,895 +1.05(+0.72%)
Dec 27, 2018 142.99 146.19 141.27 146.17 952,749 +0.95(+0.66%)
Dec 26, 2018 139.27 145.22 136.80 145.22 1,488,053 +8.22(+6.00%)
Dec 24, 2018 139.91 141.48 137.00 137.00 931,928 -4.14(-2.93%)
Dec 21, 2018 144.49 146.13 140.75 141.14 980,721 -2.44(-1.70%)
Dec 20, 2018 144.51 146.85 141.66 143.57 1,148,892 -1.00(-0.69%)
Dec 19, 2018 150.16 151.87 143.95 144.58 1,066,464 -6.42(-4.25%)
Dec 18, 2018 150.29 153.34 150.26 151.00 886,743 +1.97(+1.32%)
Dec 17, 2018 150.77 152.98 148.09 149.03 415,032 -1.96(-1.30%)
Dec 14, 2018 151.39 153.97 150.86 150.99 482,067 -2.17(-1.42%)
Dec 13, 2018 154.64 155.38 152.50 153.16 474,159 -0.32(-0.21%)
Dec 12, 2018 153.80 155.84 152.56 153.48 496,288 +2.15(+1.42%)
Dec 11, 2018 153.06 154.88 150.47 151.33 880,904 +0.96(+0.64%)
Dec 10, 2018 147.95 151.06 147.57 150.37 570,275 +1.91(+1.28%)
Dec 07, 2018 153.98 154.22 147.63 148.47 691,546 -5.75(-3.73%)
Dec 06, 2018 150.67 154.22 149.90 154.22 1,893,039 -0.79(-0.51%)
Dec 04, 2018 161.50 161.88 154.80 155.01 734,290 -7.79(-4.78%)
Dec 03, 2018 163.41 164.00 161.20 162.80 826,800 +4.17(+2.63%)
Nov 30, 2018 156.35 158.65 154.88 158.63 651,347 +2.18(+1.39%)
Nov 29, 2018 157.21 157.96 156.06 156.45 1,016,215 -1.15(-0.73%)
Nov 28, 2018 155.75 157.67 152.68 157.60 594,370 +3.60(+2.34%)
Nov 27, 2018 152.94 155.30 152.18 154.00 711,727 +0.23(+0.15%)
Nov 26, 2018 153.06 153.78 151.57 153.77 674,366 +2.73(+1.81%)
Nov 23, 2018 149.80 152.22 149.71 151.04 526,084 +0.08(+0.06%)
Nov 21, 2018 150.95 150.95 150.95 0 +0.62(+0.41%)
Nov 20, 2018 145.85 152.27 145.68 150.33 1,103,959 +0.19(+0.13%)
Nov 19, 2018 155.34 155.79 149.99 150.14 911,800 -5.97(-3.82%)
Nov 16, 2018 152.28 156.82 152.26 156.11 1,588,859 -1.91(-1.21%)
Nov 15, 2018 152.05 158.57 152.01 158.02 1,762,497 +5.17(+3.38%)
Nov 14, 2018 153.60 155.06 151.39 152.85 1,310,059 +0.67(+0.44%)
Nov 13, 2018 151.36 155.21 151.36 152.18 852,412 +2.06(+1.38%)
Nov 12, 2018 154.45 154.76 149.63 150.12 795,181 -7.01(-4.46%)
Nov 09, 2018 158.37 158.51 155.76 157.13 597,572 -3.05(-1.91%)
Nov 08, 2018 159.35 161.23 158.63 160.18 603,152 -0.43(-0.27%)
Nov 07, 2018 160.91 161.15 158.86 160.62 646,230 +1.80(+1.13%)
Nov 06, 2018 156.65 159.43 156.65 158.82 418,733 +1.83(+1.17%)
Nov 05, 2018 158.19 158.20 154.35 156.99 850,371 -1.44(-0.91%)
Nov 02, 2018 160.15 161.00 156.47 158.43 1,145,399 -2.42(-1.51%)
Nov 01, 2018 154.74 161.22 154.63 160.85 1,241,491 +7.21(+4.69%)
Oct 31, 2018 154.07 154.83 152.28 153.64 1,236,011 +1.92(+1.27%)
Oct 30, 2018 145.24 151.87 145.24 151.72 882,808 +6.05(+4.16%)
Oct 29, 2018 150.18 150.87 142.91 145.66 1,563,575 -1.54(-1.04%)
Oct 26, 2018 146.54 149.79 144.81 147.20 1,382,456 -2.60(-1.74%)
Oct 25, 2018 147.37 150.94 147.15 149.80 3,262,061 +3.27(+2.23%)
Oct 24, 2018 154.20 154.20 146.27 146.53 3,257,972 -10.29(-6.56%)
Oct 23, 2018 153.52 157.69 151.81 156.82 1,514,880 -0.82(-0.52%)
Oct 22, 2018 157.50 158.56 156.18 157.64 1,387,248 +0.96(+0.61%)
Oct 19, 2018 160.04 160.96 156.01 156.68 1,195,887 -2.39(-1.50%)
Oct 18, 2018 162.47 162.49 158.47 159.06 1,434,924 -4.08(-2.50%)
Oct 17, 2018 164.99 165.31 162.01 163.15 857,530 -0.65(-0.40%)
Oct 16, 2018 160.39 164.02 160.21 163.79 691,234 +5.17(+3.26%)
Oct 15, 2018 159.25 160.40 158.05 158.63 1,373,188 -1.31(-0.82%)
Oct 12, 2018 161.32 162.22 157.61 159.94 1,716,880 +2.86(+1.82%)
Oct 11, 2018 158.37 161.82 155.86 157.08 1,545,147 -1.58(-1.00%)
Oct 10, 2018 163.83 163.94 158.53 158.67 2,141,226 -7.33(-4.41%)
Oct 09, 2018 165.27 166.83 164.96 165.99 569,099 -0.19(-0.11%)
Oct 08, 2018 166.69 168.20 164.75 166.18 760,916 -1.88(-1.12%)
Oct 05, 2018 172.18 172.35 166.49 168.06 861,462 -4.07(-2.37%)
Oct 04, 2018 174.03 174.32 170.64 172.13 678,527 -3.10(-1.77%)
Oct 03, 2018 175.84 176.46 173.67 175.23 702,227 +0.16(+0.09%)
Oct 02, 2018 174.61 177.49 174.61 175.07 713,059 +0.00(+0.00%)
Oct 01, 2018 175.36 176.50 174.66 175.07 362,444 +0.60(+0.35%)
Sep 28, 2018 173.18 175.08 172.65 174.47 840,143 +1.09(+0.63%)
Sep 27, 2018 173.28 174.06 172.77 173.37 373,235 +0.65(+0.38%)
Sep 26, 2018 173.71 174.76 172.53 172.72 371,091 -1.80(-1.03%)
Sep 25, 2018 176.92 176.92 174.06 174.53 522,160 -2.83(-1.59%)
Sep 24, 2018 175.32 177.44 174.95 177.35 295,937 +0.61(+0.35%)
Sep 21, 2018 177.39 178.05 176.28 176.74 606,387 -0.48(-0.27%)
Sep 20, 2018 176.48 177.90 176.23 177.22 513,448 +2.12(+1.21%)
Sep 19, 2018 174.89 175.94 174.37 175.10 392,405 +0.27(+0.16%)
Sep 18, 2018 174.04 175.89 174.04 174.83 466,147 +1.49(+0.86%)
Sep 17, 2018 175.14 175.60 173.12 173.34 542,494 -2.45(-1.39%)
Sep 14, 2018 174.84 176.48 174.33 175.79 702,799 +1.95(+1.12%)
Sep 13, 2018 173.77 176.01 173.20 173.83 766,900 +1.96(+1.14%)
Sep 12, 2018 171.64 171.95 168.12 171.87 749,759 -2.01(-1.16%)
Sep 11, 2018 174.88 175.11 172.95 173.88 616,235 -1.70(-0.97%)
Sep 10, 2018 174.98 175.63 173.95 175.58 337,757 +1.84(+1.06%)
Sep 07, 2018 174.13 176.26 173.33 173.74 2,983,250 -0.72(-0.41%)
Sep 06, 2018 178.54 178.69 174.27 174.46 530,579 -4.75(-2.65%)
Sep 05, 2018 179.92 180.40 177.70 179.21 561,126 -0.87(-0.48%)
Sep 04, 2018 178.00 180.16 177.62 180.09 457,981 +1.44(+0.80%)
Aug 31, 2018 178.65 178.65 178.65 0 +0.97(+0.54%)
Aug 30, 2018 178.87 179.55 177.44 177.68 643,253 -1.61(-0.90%)
Aug 29, 2018 178.82 179.84 178.19 179.29 1,520,091 +0.47(+0.26%)
Aug 28, 2018 179.08 179.59 177.09 178.82 573,942 +0.69(+0.38%)
Aug 27, 2018 176.77 179.46 176.39 178.13 6,347,196 +2.79(+1.59%)
Aug 24, 2018 173.61 175.44 173.58 175.34 598,716 +2.51(+1.45%)
Aug 23, 2018 172.56 174.12 172.56 172.84 656,090 +0.20(+0.11%)
Aug 22, 2018 171.48 172.87 170.43 172.64 511,467 +0.81(+0.47%)
Aug 21, 2018 169.08 172.28 169.05 171.83 905,417 +3.29(+1.95%)
Aug 20, 2018 168.93 169.54 166.65 168.55 339,895 -0.15(-0.09%)
Aug 17, 2018 168.45 169.15 166.18 168.70 779,610 -1.27(-0.75%)
Aug 16, 2018 171.31 171.55 169.51 169.97 504,173 -0.22(-0.13%)
Aug 15, 2018 171.09 171.81 168.43 170.18 1,089,480 -2.39(-1.39%)
Aug 14, 2018 173.94 174.21 172.43 172.57 571,600 -0.35(-0.20%)
Aug 13, 2018 172.98 174.42 172.72 172.92 599,242 +0.25(+0.15%)
Aug 10, 2018 173.39 174.15 171.85 172.67 1,153,648 -4.39(-2.48%)
Aug 09, 2018 178.03 178.28 177.03 177.06 787,928 -1.76(-0.99%)
Aug 08, 2018 178.44 179.19 177.74 178.83 396,538 +0.41(+0.23%)
Aug 07, 2018 177.86 178.53 177.18 178.41 3,508,504 +1.41(+0.80%)
Aug 06, 2018 175.61 177.03 174.66 177.01 276,348 +1.06(+0.60%)
Aug 03, 2018 175.69 176.10 174.87 175.94 477,375 +0.37(+0.21%)
Aug 02, 2018 172.30 175.80 171.68 175.58 800,227 +1.71(+0.98%)
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.