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 )

250.54 +7.17 (+2.95%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jun 12, 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, 2020 233.39 233.68 225.72 226.11 1,790,320 -8.27(-3.53%)
Apr 29, 2020 227.73 235.33 227.31 234.38 1,377,670 +10.62(+4.75%)
Apr 28, 2020 229.12 230.26 223.51 223.76 1,417,979 -1.17(-0.52%)
Apr 27, 2020 224.83 227.17 223.89 224.93 1,112,790 +2.96(+1.33%)
Apr 24, 2020 217.30 222.45 215.48 221.96 1,000,418 +4.52(+2.08%)
Apr 23, 2020 219.64 221.90 216.67 217.44 1,014,462 -2.19(-1.00%)
Apr 22, 2020 213.85 220.67 212.76 219.63 1,157,742 +12.53(+6.05%)
Apr 21, 2020 214.37 215.48 206.43 207.10 1,265,016 -10.67(-4.90%)
Apr 20, 2020 219.26 222.52 217.48 217.77 940,468 -4.84(-2.17%)
Apr 17, 2020 224.78 225.23 219.86 222.61 960,813 +1.71(+0.78%)
Apr 16, 2020 218.76 221.37 215.85 220.89 1,155,591 +6.03(+2.81%)
Apr 15, 2020 216.81 216.81 212.84 214.86 1,253,065 -6.59(-2.98%)
Apr 14, 2020 216.81 221.45 216.29 221.45 2,030,998 +9.76(+4.61%)
Apr 13, 2020 208.52 212.32 206.84 211.69 1,373,689 +2.37(+1.13%)
Apr 09, 2020 217.00 218.67 207.27 209.32 2,353,437 -4.63(-2.16%)
Apr 08, 2020 210.50 214.74 207.56 213.95 1,356,230 +6.93(+3.35%)
Apr 07, 2020 215.03 215.85 206.78 207.02 2,319,626 -0.74(-0.36%)
Apr 06, 2020 196.72 208.71 196.72 207.76 1,736,053 +19.23(+10.20%)
Apr 03, 2020 191.87 194.30 186.05 188.53 1,078,069 -3.64(-1.89%)
Apr 02, 2020 185.00 192.62 184.61 192.17 1,221,659 +5.56(+2.98%)
Apr 01, 2020 190.92 195.49 184.63 186.61 1,018,246 -10.80(-5.47%)
Mar 31, 2020 201.39 204.79 195.69 197.41 1,505,399 -3.95(-1.96%)
Mar 30, 2020 196.63 201.96 195.19 201.37 1,157,562 +6.77(+3.48%)
Mar 27, 2020 198.29 201.19 193.93 194.59 866,530 -10.16(-4.96%)
Mar 26, 2020 196.88 205.59 195.10 204.75 1,141,908 +12.90(+6.72%)
Mar 25, 2020 196.11 202.51 189.08 191.85 864,801 -2.53(-1.30%)
Mar 24, 2020 186.42 194.95 185.85 194.38 1,997,699 +18.97(+10.82%)
Mar 23, 2020 171.23 178.23 167.11 175.41 965,987 +6.05(+3.57%)
Mar 20, 2020 180.67 183.85 168.50 169.36 1,023,264 -4.97(-2.85%)
Mar 19, 2020 166.84 179.75 163.34 174.33 1,024,084 +4.37(+2.57%)
Mar 18, 2020 172.86 179.07 160.86 169.96 1,433,425 -15.21(-8.22%)
Mar 17, 2020 174.73 186.95 167.12 185.17 1,415,589 +14.97(+8.80%)
Mar 16, 2020 180.24 188.74 168.40 170.20 1,674,515 -30.57(-15.23%)
Mar 13, 2020 192.13 201.50 181.35 200.77 1,537,295 +19.45(+10.73%)
Mar 12, 2020 189.43 197.19 181.01 181.32 2,035,309 -22.33(-10.96%)
Mar 11, 2020 208.91 211.95 201.41 203.65 787,851 -12.09(-5.60%)
Mar 10, 2020 210.91 215.93 203.34 215.74 1,340,965 +13.29(+6.56%)
Mar 09, 2020 203.69 213.58 201.33 202.45 2,101,262 -18.91(-8.54%)
Mar 06, 2020 219.43 223.44 216.02 221.35 1,687,186 -4.95(-2.19%)
Mar 05, 2020 227.55 232.16 224.41 226.30 1,232,247 -7.03(-3.01%)
Mar 04, 2020 226.88 233.33 223.56 233.33 1,165,438 +11.34(+5.11%)
Mar 03, 2020 231.11 234.12 220.50 221.99 949,140 -8.10(-3.52%)
Mar 02, 2020 226.16 230.09 218.88 230.09 1,432,786 +7.87(+3.54%)
Feb 28, 2020 209.74 223.67 209.11 222.22 1,666,012 +4.90(+2.25%)
Feb 27, 2020 221.06 225.59 216.92 217.32 1,434,963 -10.52(-4.62%)
Feb 26, 2020 229.40 232.84 226.44 227.83 1,573,697 +0.31(+0.13%)
Feb 25, 2020 237.66 238.02 226.17 227.53 1,780,981 -6.99(-2.98%)
Feb 24, 2020 234.76 238.10 232.96 234.52 1,312,843 -11.80(-4.79%)
Feb 21, 2020 252.10 252.32 245.34 246.32 862,003 -7.54(-2.97%)
Feb 20, 2020 256.80 257.48 250.12 253.86 800,132 -3.74(-1.45%)
Feb 19, 2020 254.46 258.08 254.46 257.60 547,706 +6.34(+2.52%)
Feb 18, 2020 250.67 251.67 249.35 251.26 838,126 -3.27(-1.28%)
Feb 14, 2020 257.39 258.23 253.26 254.53 475,228 -0.85(-0.33%)
Feb 13, 2020 253.01 257.05 252.70 255.39 584,105 +0.27(+0.11%)
Feb 12, 2020 254.06 255.49 253.82 255.12 537,614 +3.87(+1.54%)
Feb 11, 2020 248.66 252.70 248.66 251.25 392,147 +4.98(+2.02%)
Feb 10, 2020 240.60 246.40 240.60 246.27 421,243 +3.40(+1.40%)
Feb 07, 2020 245.81 246.24 242.57 242.87 539,169 -5.87(-2.36%)
Feb 06, 2020 248.50 248.86 245.73 248.73 371,014 +0.14(+0.06%)
Feb 05, 2020 247.62 249.01 244.92 248.59 698,542 +5.60(+2.30%)
Feb 04, 2020 241.91 243.35 240.70 242.99 857,072 +7.36(+3.12%)
Feb 03, 2020 233.73 236.20 233.58 235.63 598,301 +2.61(+1.12%)
Jan 31, 2020 239.43 239.62 231.91 233.02 749,350 -8.62(-3.57%)
Jan 30, 2020 240.30 242.35 236.89 241.64 605,699 +0.01(+0.00%)
Jan 29, 2020 245.28 245.90 241.49 241.63 431,954 -4.53(-1.84%)
Jan 28, 2020 243.30 247.02 241.95 246.16 836,663 +5.58(+2.32%)
Jan 27, 2020 243.03 243.52 240.09 240.57 1,116,968 -9.55(-3.82%)
Jan 24, 2020 256.50 256.86 248.37 250.12 565,559 -2.68(-1.06%)
Jan 23, 2020 251.87 253.04 249.58 252.81 373,703 +1.90(+0.76%)
Jan 22, 2020 251.06 253.70 250.34 250.91 435,059 +1.68(+0.67%)
Jan 21, 2020 248.40 250.09 248.19 249.23 573,629 -0.14(-0.06%)
Jan 17, 2020 249.02 249.38 247.42 249.38 353,396 +1.86(+0.75%)
Jan 16, 2020 245.54 247.61 245.37 247.52 594,361 +3.85(+1.58%)
Jan 15, 2020 246.62 246.73 242.66 243.66 527,287 -2.61(-1.06%)
Jan 14, 2020 246.38 248.34 244.99 246.27 311,706 +0.54(+0.22%)
Jan 13, 2020 244.59 246.08 243.84 245.73 330,294 +2.84(+1.17%)
Jan 10, 2020 245.87 245.87 242.19 242.90 678,734 -1.42(-0.58%)
Jan 09, 2020 246.16 246.16 242.01 244.31 222,335 +1.53(+0.63%)
Jan 08, 2020 243.48 244.42 241.75 242.78 451,241 -0.22(-0.09%)
Jan 07, 2020 241.58 243.96 240.15 243.00 398,637 +4.39(+1.84%)
Jan 06, 2020 238.09 239.38 237.05 238.61 561,567 -2.51(-1.04%)
Jan 03, 2020 241.92 243.23 240.59 241.12 429,333 -4.58(-1.86%)
Jan 02, 2020 243.76 245.70 242.55 245.70 443,431 +4.97(+2.07%)
Dec 31, 2019 238.83 240.85 238.72 240.73 210,076 +0.65(+0.27%)
Dec 30, 2019 241.84 241.84 238.43 240.08 389,150 -1.82(-0.75%)
Dec 27, 2019 243.38 243.38 241.08 241.90 383,854 -0.48(-0.20%)
Dec 26, 2019 243.12 243.12 241.47 242.38 227,417 +0.28(+0.11%)
Dec 24, 2019 242.24 242.30 240.87 242.10 175,237 +0.39(+0.16%)
Dec 23, 2019 242.83 242.95 241.40 241.71 471,527 +0.77(+0.32%)
Dec 20, 2019 240.33 241.50 239.20 240.94 360,072 +2.27(+0.95%)
Dec 19, 2019 237.71 238.67 236.57 238.67 369,746 +1.91(+0.81%)
Dec 18, 2019 237.35 237.35 235.90 236.76 335,104 -0.12(-0.05%)
Dec 17, 2019 237.11 237.34 235.65 236.88 338,726 +1.06(+0.45%)
Dec 16, 2019 236.16 237.86 235.64 235.82 729,798 +2.23(+0.96%)
Dec 13, 2019 234.74 237.16 232.53 233.59 605,661 -1.03(-0.44%)
Dec 12, 2019 228.08 235.02 228.08 234.62 764,215 +6.19(+2.71%)
Dec 11, 2019 224.42 228.77 224.27 228.43 509,085 +4.58(+2.05%)
Dec 10, 2019 224.07 225.30 223.00 223.84 182,375 +0.95(+0.42%)
Dec 09, 2019 224.44 224.64 222.87 222.90 171,967 -1.02(-0.46%)
Dec 06, 2019 223.46 224.57 223.06 223.92 349,726 +3.19(+1.45%)
Dec 05, 2019 221.15 221.63 219.76 220.73 518,088 +1.10(+0.50%)
Dec 04, 2019 219.19 220.58 218.99 219.63 377,369 +3.42(+1.58%)
Dec 03, 2019 214.89 216.43 213.85 216.21 711,110 -3.40(-1.55%)
Dec 02, 2019 223.27 223.50 219.14 219.61 571,501 -3.43(-1.54%)
Nov 29, 2019 224.70 224.70 222.75 223.04 214,483 -2.42(-1.07%)
Nov 27, 2019 224.75 225.48 224.45 225.46 270,485 +1.61(+0.72%)
Nov 26, 2019 224.31 224.65 222.82 223.84 746,557 -0.84(-0.37%)
Nov 25, 2019 221.51 224.90 221.51 224.68 428,836 +5.26(+2.40%)
Nov 22, 2019 220.28 221.49 218.90 219.42 358,833 -0.23(-0.10%)
Nov 21, 2019 220.47 221.60 218.68 219.65 727,289 -2.37(-1.07%)
Nov 20, 2019 223.61 224.73 220.32 222.02 493,297 -2.65(-1.18%)
Nov 19, 2019 226.84 227.18 223.42 224.66 255,348 -1.13(-0.50%)
Nov 18, 2019 226.29 227.18 224.68 225.79 280,778 -0.52(-0.23%)
Nov 15, 2019 227.22 228.22 225.25 226.31 341,038 +2.05(+0.92%)
Nov 14, 2019 223.80 224.45 222.54 224.25 340,664 -0.75(-0.33%)
Nov 13, 2019 223.53 225.54 222.44 225.00 324,423 +0.24(+0.11%)
Nov 12, 2019 224.86 226.50 223.88 224.76 503,908 +0.46(+0.20%)
Nov 11, 2019 223.32 224.64 222.47 224.30 291,828 -0.93(-0.41%)
Nov 08, 2019 223.24 225.37 221.92 225.23 366,265 +1.13(+0.50%)
Nov 07, 2019 226.08 226.55 223.17 224.10 520,421 +1.35(+0.60%)
Nov 06, 2019 223.82 223.89 220.49 222.75 570,367 -1.50(-0.67%)
Nov 05, 2019 224.81 226.07 223.61 224.25 381,599 +0.12(+0.06%)
Nov 04, 2019 222.03 224.36 221.97 224.13 696,020 +4.88(+2.23%)
Nov 01, 2019 216.35 219.25 215.35 219.25 694,114 +4.92(+2.30%)
Oct 31, 2019 215.05 215.05 211.54 214.33 302,229 -1.09(-0.51%)
Oct 30, 2019 216.98 217.03 213.99 215.41 373,793 +0.08(+0.04%)
Oct 29, 2019 217.78 219.25 215.34 215.34 405,747 -2.25(-1.04%)
Oct 28, 2019 215.30 217.76 214.99 217.59 405,625 +3.89(+1.82%)
Oct 25, 2019 210.03 213.91 209.91 213.71 648,893 +4.38(+2.09%)
Oct 24, 2019 207.03 209.53 206.78 209.33 677,141 +5.05(+2.47%)
Oct 23, 2019 204.46 206.24 203.02 204.28 558,415 -4.01(-1.93%)
Oct 22, 2019 210.74 210.86 208.29 208.29 415,072 -1.83(-0.87%)
Oct 21, 2019 208.07 210.14 207.56 210.12 453,658 +4.06(+1.97%)
Oct 18, 2019 207.90 208.56 204.23 206.06 329,418 -2.21(-1.06%)
Oct 17, 2019 210.29 210.84 207.11 208.27 450,018 +0.35(+0.17%)
Oct 16, 2019 209.71 210.69 207.31 207.92 615,721 -2.99(-1.42%)
Oct 15, 2019 207.65 211.33 207.29 210.91 462,845 +4.54(+2.20%)
Oct 14, 2019 206.25 206.70 205.22 206.37 387,776 -0.03(-0.01%)
Oct 11, 2019 205.39 208.78 205.33 206.40 680,087 +4.76(+2.36%)
Oct 10, 2019 199.90 203.83 199.90 201.64 391,394 +1.95(+0.98%)
Oct 09, 2019 199.00 201.05 198.61 199.69 491,112 +3.21(+1.63%)
Oct 08, 2019 200.15 200.69 196.25 196.48 715,963 -6.28(-3.10%)
Oct 07, 2019 203.82 204.75 202.65 202.76 427,344 -1.19(-0.59%)
Oct 04, 2019 201.64 204.26 201.21 203.95 427,187 +3.33(+1.66%)
Oct 03, 2019 197.35 200.66 194.82 200.62 560,285 +3.47(+1.76%)
Oct 02, 2019 198.97 199.05 195.85 197.15 464,280 -2.92(-1.46%)
Oct 01, 2019 203.36 205.96 199.54 200.07 635,396 -1.89(-0.94%)
Sep 30, 2019 201.09 202.33 200.20 201.96 376,773 +1.77(+0.88%)
Sep 27, 2019 203.90 204.32 198.60 200.20 724,993 -4.79(-2.34%)
Sep 26, 2019 204.72 205.59 202.96 204.99 375,190 +0.26(+0.13%)
Sep 25, 2019 200.32 205.39 198.58 204.73 360,692 +3.37(+1.67%)
Sep 24, 2019 205.56 206.26 200.28 201.36 412,109 -4.29(-2.09%)
Sep 23, 2019 202.33 205.73 202.18 205.65 740,794 +3.29(+1.63%)
Sep 20, 2019 206.73 206.73 201.63 202.36 681,858 -3.79(-1.84%)
Sep 19, 2019 207.78 208.43 206.11 206.16 371,166 -1.36(-0.66%)
Sep 18, 2019 207.37 207.51 204.46 207.51 229,553 +0.38(+0.18%)
Sep 17, 2019 206.31 207.40 205.02 207.13 234,287 +0.46(+0.22%)
Sep 16, 2019 206.45 207.53 204.72 206.68 294,675 -1.34(-0.65%)
Sep 13, 2019 208.70 209.04 207.06 208.02 459,268 -0.42(-0.20%)
Sep 12, 2019 210.06 210.48 207.24 208.44 602,435 +0.47(+0.22%)
Sep 11, 2019 206.08 208.09 204.78 207.97 494,697 +3.07(+1.50%)
Sep 10, 2019 203.36 204.90 201.75 204.90 452,782 +0.91(+0.45%)
Sep 09, 2019 204.07 205.69 203.22 203.99 337,287 +0.74(+0.37%)
Sep 06, 2019 203.25 203.81 201.90 203.25 446,231 +0.54(+0.27%)
Sep 05, 2019 200.89 205.08 200.34 202.70 714,171 +6.05(+3.08%)
Sep 04, 2019 194.44 196.80 194.44 196.65 486,691 +5.15(+2.69%)
Sep 03, 2019 192.56 193.35 190.41 191.51 993,052 -3.21(-1.65%)
Aug 30, 2019 195.68 196.48 193.86 194.71 355,596 +0.91(+0.47%)
Aug 29, 2019 192.60 194.95 192.18 193.80 1,315,359 +4.55(+2.40%)
Aug 28, 2019 187.37 189.68 186.04 189.25 254,498 +1.19(+0.63%)
Aug 27, 2019 190.14 191.08 187.16 188.07 452,347 -0.70(-0.37%)
Aug 26, 2019 190.02 190.32 188.04 188.77 349,966 +1.59(+0.85%)
Aug 23, 2019 193.29 194.64 186.65 187.18 594,799 -8.64(-4.41%)
Aug 22, 2019 196.10 196.79 193.65 195.82 2,097,839 +0.13(+0.07%)
Aug 21, 2019 195.69 196.67 194.86 195.68 245,456 +1.59(+0.82%)
Aug 20, 2019 194.75 195.28 193.06 194.10 256,837 -0.72(-0.37%)
Aug 19, 2019 195.88 196.59 193.95 194.82 1,597,371 +3.52(+1.84%)
Aug 16, 2019 188.29 191.83 188.29 191.30 529,610 +4.97(+2.66%)
Aug 15, 2019 187.71 188.22 184.72 186.34 339,426 -0.34(-0.18%)
Aug 14, 2019 188.15 189.62 185.72 186.68 969,635 -5.93(-3.08%)
Aug 13, 2019 187.08 194.25 185.83 192.60 772,815 +5.53(+2.95%)
Aug 12, 2019 187.59 189.25 186.25 187.08 412,916 -2.48(-1.31%)
Aug 09, 2019 190.88 191.67 188.26 189.56 663,668 -3.37(-1.75%)
Aug 08, 2019 189.47 192.99 188.23 192.93 758,939 +5.20(+2.77%)
Aug 07, 2019 183.58 188.31 183.58 187.72 764,133 +1.18(+0.63%)
Aug 06, 2019 187.26 188.92 184.47 186.54 518,594 +2.35(+1.28%)
Aug 05, 2019 186.87 187.03 182.52 184.19 877,882 -8.31(-4.32%)
Aug 02, 2019 193.41 195.09 190.80 192.51 816,127 -2.88(-1.48%)
Aug 01, 2019 198.48 204.18 193.71 195.39 901,194 -3.94(-1.98%)
Jul 31, 2019 204.60 204.92 197.34 199.33 481,760 -6.84(-3.32%)
Jul 30, 2019 204.60 206.59 203.82 206.16 276,373 -0.47(-0.23%)
Jul 29, 2019 205.72 206.83 203.98 206.63 715,177 +0.56(+0.27%)
Jul 26, 2019 207.61 207.61 205.91 206.07 219,435 -0.06(-0.03%)
Jul 25, 2019 208.15 208.25 205.52 206.13 647,157 -3.52(-1.68%)
Jul 24, 2019 204.85 210.02 204.85 209.65 852,656 +6.20(+3.05%)
Jul 23, 2019 202.03 203.44 201.15 203.44 453,449 +2.58(+1.28%)
Jul 22, 2019 197.97 201.15 197.97 200.87 956,727 +3.77(+1.91%)
Jul 19, 2019 198.07 198.92 196.90 197.10 459,794 -0.56(-0.28%)
Jul 18, 2019 194.45 197.79 194.45 197.66 366,714 +3.15(+1.62%)
Jul 17, 2019 195.06 195.39 193.82 194.51 275,718 +0.58(+0.30%)
Jul 16, 2019 195.11 195.50 192.90 193.93 394,443 -2.08(-1.06%)
Jul 15, 2019 195.21 196.75 194.90 196.02 239,812 +1.70(+0.88%)
Jul 12, 2019 191.33 194.51 191.33 194.31 461,056 +3.47(+1.82%)
Jul 11, 2019 191.17 191.56 189.70 190.84 903,801 +0.53(+0.28%)
Jul 10, 2019 190.86 192.97 190.01 190.31 499,071 +1.52(+0.81%)
Jul 09, 2019 186.54 189.09 186.07 188.79 470,861 +1.17(+0.62%)
Jul 08, 2019 187.36 188.16 186.44 187.62 203,760 -1.47(-0.77%)
Jul 05, 2019 187.69 189.23 186.94 189.08 327,313 -1.08(-0.57%)
Jul 03, 2019 191.03 191.16 188.73 190.17 258,549 -0.88(-0.46%)
Jul 02, 2019 192.89 193.08 190.17 191.04 483,746 -2.30(-1.19%)
Jul 01, 2019 196.92 198.56 192.16 193.34 1,681,586 +4.64(+2.46%)
Jun 28, 2019 189.99 190.35 188.28 188.70 886,679 +0.24(+0.13%)
Jun 27, 2019 186.70 189.41 186.70 188.47 547,084 +2.70(+1.45%)
Jun 26, 2019 183.98 186.75 183.65 185.76 615,157 +5.81(+3.23%)
Jun 25, 2019 182.91 183.58 179.77 179.95 496,089 -2.52(-1.38%)
Jun 24, 2019 182.51 183.34 182.03 182.47 741,556 +0.19(+0.10%)
Jun 21, 2019 182.69 184.08 181.94 182.28 467,575 -1.05(-0.57%)
Jun 20, 2019 185.28 186.13 182.48 183.33 1,181,608 +1.53(+0.84%)
Jun 19, 2019 182.68 182.97 180.74 181.80 501,647 +0.36(+0.20%)
Jun 18, 2019 175.77 182.70 175.77 181.44 998,900 +7.52(+4.33%)
Jun 17, 2019 175.18 175.82 173.86 173.91 376,703 -1.30(-0.74%)
Jun 14, 2019 174.48 175.98 174.02 175.21 732,487 -4.53(-2.52%)
Jun 13, 2019 180.16 180.53 178.52 179.74 402,316 +0.86(+0.48%)
Jun 12, 2019 181.18 181.41 178.63 178.88 510,531 -4.25(-2.32%)
Jun 11, 2019 185.78 186.15 181.74 183.13 1,196,876 +0.73(+0.40%)
Jun 10, 2019 180.26 184.62 180.26 182.40 1,374,770 +4.34(+2.44%)
Jun 07, 2019 176.83 178.43 176.23 178.06 516,690 +1.99(+1.13%)
Jun 06, 2019 173.92 176.68 173.30 176.07 336,807 +2.41(+1.39%)
Jun 05, 2019 176.40 176.85 171.40 173.67 1,152,068 -1.26(-0.72%)
Jun 04, 2019 170.78 174.93 169.32 174.93 1,110,850 +7.33(+4.37%)
Jun 03, 2019 169.09 170.89 166.73 167.59 1,051,685 +0.40(+0.24%)
May 31, 2019 167.60 169.94 167.08 167.20 1,172,107 -2.53(-1.49%)
May 30, 2019 168.73 171.09 168.35 169.73 702,600 +1.42(+0.84%)
May 29, 2019 166.31 169.11 165.82 168.31 1,493,659 +0.61(+0.36%)
May 28, 2019 170.11 170.70 167.32 167.70 840,818 -1.45(-0.86%)
May 24, 2019 171.47 172.75 169.00 169.15 799,845 -1.49(-0.87%)
May 23, 2019 170.29 170.73 167.84 170.63 1,310,681 -2.70(-1.56%)
May 22, 2019 173.69 175.12 172.80 173.33 1,144,669 -3.74(-2.11%)
May 21, 2019 177.01 178.01 175.61 177.08 1,818,468 +3.55(+2.05%)
May 20, 2019 174.85 176.28 172.29 173.52 1,631,927 -7.21(-3.99%)
May 17, 2019 181.37 185.02 179.95 180.73 1,765,023 -3.59(-1.95%)
May 16, 2019 184.66 186.30 183.16 184.32 2,462,253 -2.95(-1.58%)
May 15, 2019 183.92 188.56 183.74 187.28 1,820,738 +1.43(+0.77%)
May 14, 2019 183.93 186.82 183.05 185.85 1,035,576 +4.19(+2.30%)
May 13, 2019 184.23 185.35 180.81 181.66 1,708,781 -8.91(-4.68%)
May 10, 2019 188.56 191.62 185.98 190.57 1,372,913 +0.27(+0.14%)
May 09, 2019 189.44 191.15 185.98 190.30 1,048,255 -2.12(-1.10%)
May 08, 2019 192.48 195.44 192.05 192.42 1,092,174 -1.66(-0.85%)
May 07, 2019 196.34 196.80 191.87 194.08 1,138,139 -4.90(-2.46%)
May 06, 2019 195.22 199.04 194.80 198.97 795,250 -3.30(-1.63%)
May 03, 2019 201.91 202.32 199.85 202.27 798,684 +1.57(+0.78%)
May 02, 2019 198.67 202.91 198.21 200.70 1,203,780 +1.91(+0.96%)
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.