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 )

223.67 -3.32 (-1.46%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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, 2024 194.69 198.47 193.16 194.90 6,588,566 -2.86(-1.45%)
Jan 30, 2024 199.67 200.89 196.94 197.77 3,062,127 -3.10(-1.54%)
Jan 29, 2024 199.19 200.87 197.74 200.87 3,472,492 +2.07(+1.04%)
Jan 26, 2024 200.13 201.49 198.11 198.80 5,794,623 -5.51(-2.70%)
Jan 25, 2024 208.65 208.78 203.28 204.31 3,908,029 -0.57(-0.28%)
Jan 24, 2024 204.27 207.60 202.67 204.88 6,295,656 +2.94(+1.46%)
Jan 23, 2024 200.68 202.18 198.77 201.94 3,268,535 +1.33(+0.66%)
Jan 22, 2024 201.61 203.23 198.77 200.61 5,294,667 +0.66(+0.33%)
Jan 19, 2024 194.85 200.21 193.86 199.95 5,339,070 +7.53(+3.91%)
Jan 18, 2024 191.45 192.68 189.38 192.42 3,556,243 +6.15(+3.30%)
Jan 17, 2024 186.08 186.50 183.12 186.28 4,976,634 -1.72(-0.92%)
Jan 16, 2024 185.60 189.27 184.65 188.00 4,159,880 +2.63(+1.42%)
Jan 12, 2024 186.44 187.35 184.47 185.37 2,282,274 -0.82(-0.44%)
Jan 11, 2024 185.77 187.40 182.55 186.19 3,699,200 +0.69(+0.37%)
Jan 10, 2024 186.56 186.59 183.16 185.51 2,823,064 -0.62(-0.34%)
Jan 09, 2024 183.97 187.56 183.69 186.13 2,947,769 +0.06(+0.03%)
Jan 08, 2024 181.44 186.56 181.39 186.07 3,194,839 +5.87(+3.26%)
Jan 05, 2024 179.54 181.78 178.97 180.20 3,898,275 +0.99(+0.55%)
Jan 04, 2024 177.87 181.03 177.47 179.21 3,744,679 -1.52(-0.84%)
Jan 03, 2024 181.43 182.45 180.01 180.72 4,077,332 -3.97(-2.15%)
Jan 02, 2024 188.35 188.35 183.12 184.69 3,262,365 -6.90(-3.60%)
Dec 29, 2023 193.05 193.44 190.56 191.59 1,455,703 -1.42(-0.73%)
Dec 28, 2023 193.82 194.19 192.76 193.01 1,054,340 -0.36(-0.19%)
Dec 27, 2023 193.76 194.09 192.31 193.37 1,878,734 +0.50(+0.26%)
Dec 26, 2023 190.39 193.64 190.39 192.88 1,906,920 +3.35(+1.77%)
Dec 22, 2023 189.82 190.66 188.18 189.53 2,368,969 +0.60(+0.32%)
Dec 21, 2023 187.81 189.27 186.93 188.92 2,591,788 +5.09(+2.77%)
Dec 20, 2023 188.03 189.13 183.83 183.83 3,361,273 -5.87(-3.09%)
Dec 19, 2023 188.96 190.08 188.72 189.70 1,915,890 +1.01(+0.53%)
Dec 18, 2023 189.21 189.53 186.97 188.69 2,274,962 -0.53(-0.28%)
Dec 15, 2023 189.07 191.34 188.81 189.22 4,053,891 +0.70(+0.37%)
Dec 14, 2023 184.91 189.05 184.91 188.52 3,378,668 +5.08(+2.77%)
Dec 13, 2023 180.68 184.48 180.00 183.43 5,739,726 +2.78(+1.54%)
Dec 12, 2023 178.45 180.68 178.14 180.65 2,229,323 +1.29(+0.72%)
Dec 11, 2023 175.07 179.91 174.88 179.36 3,986,908 +5.92(+3.41%)
Dec 08, 2023 171.68 174.20 171.60 173.44 4,219,716 +1.36(+0.79%)
Dec 07, 2023 169.17 172.61 168.49 172.08 1,921,080 +4.49(+2.68%)
Dec 06, 2023 171.08 171.17 167.39 167.59 2,690,495 -1.04(-0.62%)
Dec 05, 2023 167.97 169.08 167.23 168.63 2,572,864 -0.96(-0.57%)
Dec 04, 2023 169.76 169.94 167.15 169.59 1,813,985 -1.92(-1.12%)
Dec 01, 2023 169.83 171.83 168.50 171.51 1,724,700 +0.80(+0.47%)
Nov 30, 2023 172.18 172.35 169.34 170.71 2,419,288 -1.20(-0.70%)
Nov 29, 2023 172.48 174.49 171.62 171.91 3,673,471 +1.84(+1.08%)
Nov 28, 2023 170.09 170.97 168.70 170.07 1,854,205 -1.00(-0.59%)
Nov 27, 2023 170.67 172.52 170.25 171.07 1,820,156 -0.24(-0.14%)
Nov 24, 2023 171.17 171.50 170.57 171.31 518,015 +0.12(+0.07%)
Nov 22, 2023 171.78 173.89 170.71 171.18 2,050,437 +0.54(+0.32%)
Nov 21, 2023 172.46 172.46 169.76 170.64 3,009,631 -3.25(-1.87%)
Nov 20, 2023 171.18 174.48 171.12 173.89 1,488,763 +2.53(+1.47%)
Nov 17, 2023 169.64 171.70 169.36 171.36 1,821,077 +1.20(+0.70%)
Nov 16, 2023 169.37 170.67 168.80 170.17 2,280,865 +0.08(+0.05%)
Nov 15, 2023 169.91 171.35 168.80 170.08 5,119,936 +1.23(+0.73%)
Nov 14, 2023 166.95 169.36 166.66 168.86 2,769,544 +6.02(+3.70%)
Nov 13, 2023 163.14 163.39 161.78 162.84 1,950,636 -1.60(-0.97%)
Nov 10, 2023 160.04 164.95 159.38 164.44 2,237,219 +6.37(+4.03%)
Nov 09, 2023 159.86 161.76 157.74 158.06 2,388,664 -0.76(-0.48%)
Nov 08, 2023 158.81 159.57 157.73 158.82 2,235,774 +0.16(+0.10%)
Nov 07, 2023 157.31 159.36 157.07 158.66 1,558,575 +1.00(+0.64%)
Nov 06, 2023 158.21 158.65 156.17 157.66 1,742,164 -0.29(-0.18%)
Nov 03, 2023 155.61 159.10 155.32 157.95 2,334,152 +4.05(+2.63%)
Nov 02, 2023 153.48 155.01 151.90 153.91 2,729,571 +3.42(+2.27%)
Nov 01, 2023 147.04 150.62 147.04 150.49 3,551,991 +3.46(+2.35%)
Oct 31, 2023 145.82 147.41 143.98 147.03 1,917,740 +1.33(+0.91%)
Oct 30, 2023 146.62 147.56 144.11 145.70 2,775,084 -1.98(-1.34%)
Oct 27, 2023 148.18 149.07 147.00 147.67 2,444,247 +1.57(+1.08%)
Oct 26, 2023 147.63 149.35 145.44 146.10 4,519,953 -0.87(-0.59%)
Oct 25, 2023 151.14 151.65 146.21 146.98 3,242,261 -6.19(-4.04%)
Oct 24, 2023 152.04 153.47 151.32 153.17 2,239,322 +2.05(+1.36%)
Oct 23, 2023 151.08 153.72 149.47 151.12 2,851,698 -0.86(-0.57%)
Oct 20, 2023 154.20 155.29 151.71 151.98 3,022,220 -2.23(-1.45%)
Oct 19, 2023 158.05 158.47 153.66 154.21 4,411,336 -2.41(-1.54%)
Oct 18, 2023 156.77 157.97 155.80 156.62 2,873,501 -2.88(-1.80%)
Oct 17, 2023 157.47 160.63 155.65 159.50 2,457,465 -1.17(-0.73%)
Oct 16, 2023 158.96 161.26 159.05 160.67 1,736,901 +2.24(+1.42%)
Oct 13, 2023 163.19 163.38 158.12 158.43 2,552,813 -4.43(-2.72%)
Oct 12, 2023 162.72 165.20 161.29 162.86 3,060,652 +0.41(+0.26%)
Oct 11, 2023 161.78 162.77 160.51 162.45 2,993,145 +1.21(+0.75%)
Oct 10, 2023 159.69 162.67 159.03 161.23 1,867,188 +2.04(+1.28%)
Oct 09, 2023 157.88 159.64 156.71 159.19 2,086,140 -0.40(-0.25%)
Oct 06, 2023 155.43 160.37 154.40 159.59 3,829,980 +3.36(+2.15%)
Oct 05, 2023 157.04 157.64 154.79 156.24 1,908,202 -0.76(-0.48%)
Oct 04, 2023 155.69 157.47 154.56 157.00 3,289,837 +2.06(+1.33%)
Oct 03, 2023 156.74 158.94 153.84 154.94 2,690,555 -3.27(-2.07%)
Oct 02, 2023 157.76 159.46 156.29 158.21 2,470,704 +0.79(+0.50%)
Sep 29, 2023 159.12 159.69 156.93 157.42 2,810,862 +0.57(+0.36%)
Sep 28, 2023 153.68 158.50 153.04 156.85 3,684,751 +2.85(+1.85%)
Sep 27, 2023 153.90 155.16 151.71 154.00 2,734,295 +1.35(+0.88%)
Sep 26, 2023 154.21 154.60 151.97 152.65 2,355,960 -3.19(-2.05%)
Sep 25, 2023 153.99 155.91 154.54 155.84 1,594,431 +1.13(+0.73%)
Sep 22, 2023 154.90 156.26 154.10 154.71 2,405,826 +1.28(+0.83%)
Sep 21, 2023 154.45 155.44 153.37 153.43 2,543,862 -2.88(-1.85%)
Sep 20, 2023 159.65 160.32 156.27 156.32 2,132,198 -2.61(-1.64%)
Sep 19, 2023 159.80 159.89 158.08 158.93 1,560,155 -1.35(-0.84%)
Sep 18, 2023 158.51 160.87 158.19 160.28 1,729,800 +0.54(+0.34%)
Sep 15, 2023 163.51 163.51 158.93 159.74 2,913,008 -4.75(-2.89%)
Sep 14, 2023 164.90 165.17 162.93 164.48 2,030,411 +1.17(+0.72%)
Sep 13, 2023 162.43 164.96 162.26 163.31 2,938,984 +0.83(+0.51%)
Sep 12, 2023 162.79 165.25 162.36 162.48 1,727,604 -1.39(-0.85%)
Sep 11, 2023 166.02 166.05 161.66 163.87 1,428,819 -0.09(-0.06%)
Sep 08, 2023 164.47 165.66 163.28 163.96 1,339,275 -0.85(-0.52%)
Sep 07, 2023 164.81 165.29 162.74 164.82 3,893,382 -3.86(-2.29%)
Sep 06, 2023 169.43 170.55 166.78 168.68 2,016,523 -1.23(-0.72%)
Sep 05, 2023 169.36 171.24 168.45 169.91 1,878,940 -0.06(-0.03%)
Sep 01, 2023 170.65 171.04 168.73 169.96 1,899,575 +0.44(+0.26%)
Aug 31, 2023 167.75 170.50 167.75 169.52 2,116,699 +1.16(+0.69%)
Aug 30, 2023 167.06 169.05 165.87 168.36 3,085,039 +0.79(+0.47%)
Aug 29, 2023 162.46 168.12 162.22 167.57 2,740,007 +4.29(+2.63%)
Aug 28, 2023 162.82 163.73 161.61 163.28 1,713,401 +2.04(+1.27%)
Aug 25, 2023 160.50 162.62 158.01 161.24 3,450,362 +0.69(+0.43%)
Aug 24, 2023 169.17 169.25 160.18 160.54 4,866,126 -5.49(-3.30%)
Aug 23, 2023 161.77 166.62 161.58 166.03 3,017,946 +3.33(+2.04%)
Aug 22, 2023 166.16 166.36 162.15 162.71 2,065,075 -1.45(-0.88%)
Aug 21, 2023 160.32 164.40 160.07 164.15 2,767,977 +4.58(+2.87%)
Aug 18, 2023 156.99 160.14 156.66 159.57 2,325,319 +0.85(+0.54%)
Aug 17, 2023 160.58 160.94 158.21 158.72 2,632,957 -1.57(-0.98%)
Aug 16, 2023 163.27 163.43 160.16 160.28 2,851,630 -3.16(-1.94%)
Aug 15, 2023 165.36 165.89 163.26 163.45 2,286,130 -2.78(-1.67%)
Aug 14, 2023 160.94 166.26 160.38 166.22 3,142,859 +4.66(+2.88%)
Aug 11, 2023 163.54 163.66 161.27 161.56 3,898,506 -4.01(-2.42%)
Aug 10, 2023 167.57 169.35 164.45 165.57 3,847,165 -0.67(-0.40%)
Aug 09, 2023 169.24 169.30 165.91 166.25 3,240,471 -3.11(-1.83%)
Aug 08, 2023 169.40 169.54 167.08 169.35 2,778,756 -2.74(-1.59%)
Aug 07, 2023 171.52 172.31 170.48 172.09 2,272,005 +1.79(+1.05%)
Aug 04, 2023 169.95 172.66 168.42 170.30 4,156,425 -0.27(-0.16%)
Aug 03, 2023 168.96 171.80 168.33 170.57 4,378,106 -0.44(-0.26%)
Aug 02, 2023 175.55 175.60 169.99 171.00 4,697,243 -6.81(-3.83%)
Aug 01, 2023 176.07 178.19 175.53 177.81 1,359,320 +0.11(+0.06%)
Jul 31, 2023 177.61 178.22 176.60 177.70 1,635,879 +0.73(+0.41%)
Jul 28, 2023 176.48 177.56 174.76 176.96 2,834,055 +3.78(+2.18%)
Jul 27, 2023 174.41 176.80 172.21 173.18 3,827,826 +3.20(+1.88%)
Jul 26, 2023 170.22 171.42 168.13 169.99 2,629,354 -2.38(-1.38%)
Jul 25, 2023 170.49 173.39 170.49 172.37 1,875,132 +2.85(+1.68%)
Jul 24, 2023 169.52 170.72 168.63 169.51 1,550,735 -0.01(-0.00%)
Jul 21, 2023 169.83 171.10 168.57 169.52 2,538,204 +1.52(+0.90%)
Jul 20, 2023 171.23 171.83 167.24 168.00 5,106,407 -6.34(-3.64%)
Jul 19, 2023 176.67 176.79 173.91 174.34 2,489,644 -2.09(-1.19%)
Jul 18, 2023 175.36 177.01 173.98 176.44 2,680,370 +0.32(+0.18%)
Jul 17, 2023 172.06 176.98 171.00 176.11 2,940,852 +4.12(+2.39%)
Jul 14, 2023 174.19 175.75 171.29 172.00 5,146,171 -2.18(-1.25%)
Jul 13, 2023 172.46 174.57 171.79 174.18 2,802,174 +3.53(+2.07%)
Jul 12, 2023 169.95 170.96 168.99 170.65 4,287,182 +3.12(+1.86%)
Jul 11, 2023 168.10 168.41 165.11 167.53 2,380,232 +0.01(+0.00%)
Jul 10, 2023 164.62 167.67 164.46 167.52 1,841,019 +3.42(+2.08%)
Jul 07, 2023 164.35 166.72 163.84 164.11 1,831,949 +0.07(+0.04%)
Jul 06, 2023 163.31 164.31 161.97 164.04 3,468,663 -2.09(-1.26%)
Jul 05, 2023 168.75 169.10 166.08 166.13 2,833,974 -3.75(-2.21%)
Jul 03, 2023 169.16 170.29 168.02 169.89 812,829 +1.50(+0.89%)
Jun 30, 2023 167.65 169.06 167.05 168.39 1,625,019 +2.56(+1.55%)
Jun 29, 2023 166.45 166.57 164.45 165.83 1,680,152 +0.05(+0.03%)
Jun 28, 2023 164.37 167.18 164.19 165.78 2,923,678 -1.29(-0.77%)
Jun 27, 2023 162.00 167.35 161.38 167.07 2,771,180 +5.64(+3.49%)
Jun 26, 2023 162.03 164.52 161.42 161.43 2,450,777 +0.52(+0.32%)
Jun 23, 2023 161.15 161.93 160.17 160.91 2,067,286 -2.88(-1.76%)
Jun 22, 2023 161.92 164.47 161.70 163.79 3,671,914 +0.76(+0.47%)
Jun 21, 2023 166.06 166.88 162.84 163.03 4,145,471 -4.07(-2.44%)
Jun 20, 2023 167.69 169.17 165.63 167.10 2,032,739 -1.36(-0.81%)
Jun 16, 2023 171.75 171.77 168.23 168.47 4,977,020 -1.57(-0.92%)
Jun 15, 2023 169.48 171.29 168.82 170.04 6,587,718 -1.42(-0.83%)
Jun 14, 2023 168.43 171.54 167.44 171.46 8,535,493 +2.40(+1.42%)
Jun 13, 2023 169.50 170.15 167.13 169.06 4,181,542 +2.23(+1.34%)
Jun 12, 2023 163.51 166.98 163.31 166.82 2,651,643 +5.21(+3.22%)
Jun 09, 2023 163.02 164.12 160.86 161.62 2,529,983 +0.42(+0.26%)
Jun 08, 2023 160.03 161.59 159.20 161.19 2,736,808 +1.63(+1.02%)
Jun 07, 2023 160.85 163.11 159.20 159.56 3,920,846 -0.38(-0.24%)
Jun 06, 2023 156.92 160.71 156.68 159.94 3,250,574 +1.91(+1.21%)
Jun 05, 2023 159.93 160.02 157.22 158.03 2,721,718 -2.49(-1.55%)
Jun 02, 2023 162.12 162.59 159.35 160.52 3,334,369 -0.38(-0.23%)
Jun 01, 2023 159.14 162.27 157.51 160.89 7,375,439 +2.72(+1.72%)
May 31, 2023 159.60 161.79 158.10 158.17 5,383,368 -4.17(-2.57%)
May 30, 2023 166.24 166.91 161.68 162.34 7,898,349 -0.14(-0.08%)
May 26, 2023 154.84 163.31 154.78 162.48 8,047,764 +9.97(+6.54%)
May 25, 2023 149.56 153.09 147.94 152.51 13,031,040 +9.52(+6.66%)
May 24, 2023 142.66 143.58 141.48 142.99 4,347,089 -2.61(-1.79%)
May 23, 2023 146.42 147.39 145.27 145.59 1,560,297 -1.82(-1.24%)
May 22, 2023 145.58 147.80 145.52 147.41 2,309,612 +0.51(+0.35%)
May 19, 2023 147.23 147.57 145.99 146.91 2,890,915 -0.76(-0.51%)
May 18, 2023 143.78 148.02 143.67 147.66 3,444,183 +4.52(+3.16%)
May 17, 2023 140.97 143.69 140.09 143.14 1,993,382 +3.45(+2.47%)
May 16, 2023 139.50 141.28 139.50 139.69 2,056,804 -0.26(-0.19%)
May 15, 2023 136.64 139.98 136.24 139.95 1,807,383 +3.70(+2.71%)
May 12, 2023 136.87 137.44 134.97 136.25 1,389,946 -0.13(-0.09%)
May 11, 2023 137.32 137.61 135.09 136.38 1,863,117 -0.90(-0.65%)
May 10, 2023 137.42 138.25 135.95 137.28 2,779,392 +1.38(+1.02%)
May 09, 2023 136.28 136.47 135.34 135.90 2,359,162 -2.35(-1.70%)
May 08, 2023 137.51 138.34 136.37 138.25 1,371,604 +0.58(+0.42%)
May 05, 2023 134.84 138.25 134.16 137.67 1,626,938 +3.00(+2.22%)
May 04, 2023 134.36 135.83 133.46 134.67 2,105,675 -0.76(-0.56%)
May 03, 2023 136.23 137.88 135.33 135.43 2,536,330 -1.57(-1.15%)
May 02, 2023 138.04 138.83 135.67 137.00 2,125,141 -0.99(-0.71%)
May 01, 2023 137.30 138.39 136.94 137.99 1,812,259 +1.24(+0.90%)
Apr 28, 2023 134.95 136.78 134.36 136.75 2,369,954 +2.42(+1.80%)
Apr 27, 2023 133.59 134.50 130.93 134.33 3,131,131 +0.56(+0.42%)
Apr 26, 2023 134.44 135.14 133.08 133.76 1,927,726 +0.71(+0.53%)
Apr 25, 2023 136.86 136.87 132.97 133.06 2,492,073 -4.63(-3.36%)
Apr 24, 2023 138.05 138.84 136.75 137.68 2,081,613 -0.62(-0.45%)
Apr 21, 2023 138.84 138.84 137.08 138.30 2,167,585 -1.02(-0.73%)
Apr 20, 2023 138.06 141.41 137.92 139.32 2,398,386 -0.13(-0.09%)
Apr 19, 2023 139.12 139.79 138.60 139.45 1,268,445 -1.54(-1.09%)
Apr 18, 2023 141.48 142.70 139.93 141.00 2,777,958 +0.61(+0.43%)
Apr 17, 2023 138.88 140.48 138.46 140.39 2,216,360 +0.00(+0.00%)
Apr 14, 2023 140.47 142.17 138.86 140.39 1,972,644 -0.22(-0.16%)
Apr 13, 2023 139.77 141.43 138.66 140.61 3,027,337 +1.15(+0.82%)
Apr 12, 2023 143.46 143.51 139.32 139.46 2,610,699 -2.60(-1.83%)
Apr 11, 2023 143.60 143.70 141.78 142.06 1,830,345 -0.75(-0.53%)
Apr 10, 2023 139.12 142.91 138.90 142.81 1,935,110 +2.48(+1.77%)
Apr 06, 2023 139.77 141.36 138.69 140.33 1,903,456 -0.73(-0.52%)
Apr 05, 2023 142.01 142.13 139.56 141.06 3,357,193 -2.49(-1.73%)
Apr 04, 2023 146.54 146.58 142.74 143.54 2,335,184 -2.73(-1.86%)
Apr 03, 2023 146.68 147.24 144.46 146.27 1,885,482 -1.27(-0.86%)
Mar 31, 2023 145.52 147.77 145.29 147.54 2,160,978 +0.91(+0.62%)
Mar 30, 2023 146.09 147.59 145.60 146.64 2,614,083 +2.38(+1.65%)
Mar 29, 2023 142.10 145.27 141.84 144.26 3,154,350 +4.49(+3.21%)
Mar 28, 2023 140.50 140.61 137.64 139.77 2,750,135 -1.06(-0.75%)
Mar 27, 2023 143.01 143.45 140.33 140.82 1,814,531 -1.67(-1.17%)
Mar 24, 2023 143.84 144.23 141.05 142.50 3,137,485 -2.51(-1.73%)
Mar 23, 2023 143.62 146.96 142.48 145.01 4,057,793 +3.61(+2.55%)
Mar 22, 2023 142.82 146.62 141.37 141.40 3,328,641 -1.42(-0.99%)
Mar 21, 2023 143.70 145.21 140.70 142.82 2,913,385 +0.28(+0.20%)
Mar 20, 2023 141.32 143.00 140.15 142.54 2,166,145 +1.49(+1.06%)
Mar 17, 2023 142.20 143.30 140.28 141.05 2,843,796 -0.88(-0.62%)
Mar 16, 2023 135.99 142.23 135.40 141.93 3,860,037 +5.33(+3.91%)
Mar 15, 2023 136.23 136.90 133.70 136.59 3,545,737 -1.61(-1.17%)
Mar 14, 2023 136.62 139.06 135.97 138.20 2,754,935 +3.93(+2.92%)
Mar 13, 2023 132.83 135.93 131.44 134.28 3,528,891 +0.04(+0.03%)
Mar 10, 2023 137.62 137.97 133.60 134.24 3,338,860 -2.65(-1.93%)
Mar 09, 2023 139.48 141.64 136.67 136.88 3,909,212 -2.78(-1.99%)
Mar 08, 2023 136.59 139.81 136.59 139.66 2,100,042 +3.62(+2.66%)
Mar 07, 2023 137.63 138.22 135.49 136.04 1,908,741 -1.45(-1.05%)
Mar 06, 2023 139.50 140.69 137.16 137.49 2,188,152 -1.62(-1.16%)
Mar 03, 2023 136.97 139.26 135.93 139.11 2,422,486 +2.11(+1.54%)
Mar 02, 2023 133.79 137.65 132.75 137.00 3,125,263 +1.09(+0.80%)
Mar 01, 2023 136.37 137.56 135.37 135.91 1,928,429 +0.04(+0.03%)
Feb 28, 2023 135.09 137.71 134.80 135.87 1,590,071 +0.46(+0.34%)
Feb 27, 2023 136.94 136.97 135.36 135.41 2,049,467 +0.71(+0.53%)
Feb 24, 2023 134.72 135.40 133.68 134.69 2,857,819 -2.46(-1.79%)
Feb 23, 2023 137.25 137.80 134.46 137.15 4,642,119 +4.37(+3.29%)
Feb 22, 2023 133.74 134.74 131.98 132.78 2,294,480 -0.64(-0.48%)
Feb 21, 2023 135.75 137.35 133.17 133.42 2,220,131 -4.47(-3.24%)
Feb 17, 2023 139.24 139.65 136.64 137.89 3,081,300 -2.18(-1.56%)
Feb 16, 2023 141.01 142.49 139.84 140.07 3,414,319 -3.52(-2.45%)
Feb 15, 2023 141.52 143.66 140.48 143.59 2,155,253 +0.58(+0.41%)
Feb 14, 2023 139.22 143.44 138.18 143.01 3,245,391 +2.55(+1.81%)
Feb 13, 2023 139.08 140.86 137.86 140.46 2,127,858 +2.04(+1.47%)
Feb 10, 2023 139.22 139.63 136.92 138.42 2,964,104 -2.24(-1.59%)
Feb 09, 2023 142.80 144.40 139.62 140.66 3,030,463 +0.36(+0.26%)
Feb 08, 2023 142.43 143.60 139.97 140.30 3,536,709 -3.08(-2.15%)
Feb 07, 2023 139.50 144.07 139.15 143.39 3,301,428 +4.42(+3.18%)
Feb 06, 2023 139.05 141.11 138.34 138.97 2,507,263 -2.29(-1.62%)
Feb 03, 2023 140.87 144.51 140.51 141.26 5,585,918 -2.81(-1.95%)
Feb 02, 2023 142.25 145.25 141.44 144.07 7,503,220 +3.26(+2.32%)
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.