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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2020 367.71 367.71 367.71 398,652 +1.16(+0.32%)
Dec 30, 2020 362.50 367.16 362.17 366.55 398,652 +6.04(+1.68%)
Dec 29, 2020 363.30 363.30 356.51 360.51 458,796 -0.93(-0.26%)
Dec 28, 2020 366.08 366.28 360.90 361.44 381,010 -0.40(-0.11%)
Dec 24, 2020 360.55 362.00 359.46 361.83 197,369 +3.20(+0.89%)
Dec 23, 2020 361.94 362.54 358.32 358.63 431,197 -2.72(-0.75%)
Dec 22, 2020 361.97 362.20 358.33 361.35 229,831 -0.53(-0.15%)
Dec 21, 2020 358.91 362.19 355.87 361.88 618,032 -1.62(-0.45%)
Dec 18, 2020 366.16 366.84 361.61 363.50 398,760 -2.17(-0.59%)
Dec 17, 2020 367.40 367.40 364.07 365.68 424,810 +0.67(+0.18%)
Dec 16, 2020 366.51 366.51 362.12 365.01 461,500 +0.21(+0.06%)
Dec 15, 2020 364.63 366.00 362.23 364.79 380,150 +5.01(+1.39%)
Dec 14, 2020 359.12 361.95 358.32 359.78 450,927 +3.97(+1.12%)
Dec 11, 2020 356.75 358.30 351.90 355.81 553,325 -3.49(-0.97%)
Dec 10, 2020 356.73 362.39 355.52 359.30 676,818 -0.50(-0.14%)
Dec 09, 2020 368.83 371.29 357.62 359.80 671,551 -10.43(-2.82%)
Dec 08, 2020 368.78 371.68 366.97 370.24 414,383 +1.19(+0.32%)
Dec 07, 2020 369.27 369.31 365.53 369.05 570,314 +1.86(+0.51%)
Dec 04, 2020 359.05 367.41 358.48 367.19 559,421 +9.75(+2.73%)
Dec 03, 2020 359.05 361.15 356.96 357.44 375,857 +0.47(+0.13%)
Dec 02, 2020 354.94 358.74 354.58 356.98 737,491 +1.04(+0.29%)
Dec 01, 2020 353.24 358.19 352.09 355.93 690,633 +5.78(+1.65%)
Nov 30, 2020 346.73 350.56 342.34 350.15 643,417 +4.01(+1.16%)
Nov 27, 2020 344.24 348.17 344.24 346.15 590,007 +4.08(+1.19%)
Nov 25, 2020 343.33 344.71 340.66 342.07 335,405 -0.75(-0.22%)
Nov 24, 2020 343.42 343.44 337.54 342.83 630,268 +1.86(+0.54%)
Nov 23, 2020 337.68 342.16 336.60 340.97 477,451 +4.79(+1.43%)
Nov 20, 2020 337.87 340.73 335.78 336.18 472,315 -1.58(-0.47%)
Nov 19, 2020 331.65 338.08 330.13 337.76 363,857 +4.92(+1.48%)
Nov 18, 2020 335.93 338.24 332.63 332.84 468,859 -2.50(-0.74%)
Nov 17, 2020 336.93 337.02 332.85 335.34 472,371 -2.79(-0.82%)
Nov 16, 2020 332.62 338.12 331.71 338.12 501,581 +8.21(+2.49%)
Nov 13, 2020 329.80 332.67 327.56 329.92 368,780 +4.00(+1.23%)
Nov 12, 2020 330.52 331.30 324.19 325.92 414,555 -4.07(-1.23%)
Nov 11, 2020 323.43 330.58 323.40 330.00 574,918 +11.48(+3.60%)
Nov 10, 2020 325.43 326.82 317.69 318.52 641,485 -9.85(-3.00%)
Nov 09, 2020 339.61 342.37 328.35 328.37 661,637 -3.87(-1.17%)
Nov 06, 2020 326.13 333.45 325.08 332.24 694,265 +5.33(+1.63%)
Nov 05, 2020 321.89 327.72 321.61 326.91 966,090 +14.05(+4.49%)
Nov 04, 2020 308.73 314.48 305.05 312.86 1,040,453 +10.57(+3.50%)
Nov 03, 2020 299.31 304.85 299.25 302.29 460,258 +5.59(+1.89%)
Nov 02, 2020 298.41 299.77 294.15 296.69 501,573 +1.06(+0.36%)
Oct 30, 2020 296.47 298.41 291.73 295.64 460,432 -4.00(-1.33%)
Oct 29, 2020 292.27 302.76 291.87 299.64 518,537 +7.41(+2.54%)
Oct 28, 2020 297.35 297.35 291.74 292.22 510,085 -9.89(-3.27%)
Oct 27, 2020 305.40 306.15 301.07 302.11 306,595 -1.19(-0.39%)
Oct 26, 2020 307.37 308.47 299.34 303.30 575,634 -6.72(-2.17%)
Oct 23, 2020 309.92 310.02 307.09 310.02 270,618 -1.09(-0.35%)
Oct 22, 2020 311.38 312.73 307.34 311.11 313,949 +0.13(+0.04%)
Oct 21, 2020 313.83 314.46 310.74 310.99 367,110 -2.10(-0.67%)
Oct 20, 2020 315.01 315.87 312.35 313.09 362,347 -0.51(-0.16%)
Oct 19, 2020 317.77 319.65 312.40 313.60 415,957 -1.59(-0.50%)
Oct 16, 2020 318.88 319.47 314.94 315.19 298,206 -1.51(-0.48%)
Oct 15, 2020 311.63 317.32 310.98 316.70 415,773 -0.85(-0.27%)
Oct 14, 2020 320.16 321.14 315.74 317.55 538,318 -1.29(-0.40%)
Oct 13, 2020 319.95 321.56 317.39 318.84 791,757 -0.57(-0.18%)
Oct 12, 2020 318.89 321.04 317.31 319.41 548,362 +4.68(+1.49%)
Oct 09, 2020 313.77 315.61 312.57 314.73 677,526 +5.44(+1.76%)
Oct 08, 2020 308.31 309.92 307.34 309.29 336,029 +3.78(+1.24%)
Oct 07, 2020 304.04 306.45 303.99 305.51 430,239 +5.74(+1.91%)
Oct 06, 2020 301.45 306.99 298.54 299.77 650,506 -1.43(-0.48%)
Oct 05, 2020 294.74 301.48 294.34 301.20 530,256 +9.13(+3.12%)
Oct 02, 2020 293.33 298.17 291.67 292.08 691,682 -9.03(-3.00%)
Oct 01, 2020 298.80 301.68 297.43 301.11 704,547 +6.31(+2.14%)
Sep 30, 2020 294.10 297.70 293.07 294.80 669,105 +0.50(+0.17%)
Sep 29, 2020 293.86 297.05 293.41 294.29 660,435 +0.69(+0.23%)
Sep 28, 2020 289.79 293.90 287.92 293.61 632,167 +7.87(+2.75%)
Sep 25, 2020 282.36 286.64 278.13 285.74 556,012 +3.87(+1.37%)
Sep 24, 2020 277.19 285.79 276.99 281.87 809,606 +2.36(+0.84%)
Sep 23, 2020 286.18 287.72 278.47 279.51 652,448 -6.60(-2.31%)
Sep 22, 2020 285.00 286.50 280.03 286.11 378,909 +2.92(+1.03%)
Sep 21, 2020 278.35 283.19 275.96 283.19 804,681 -0.51(-0.18%)
Sep 18, 2020 289.53 290.26 280.00 283.70 418,439 -4.51(-1.57%)
Sep 17, 2020 281.01 288.67 280.02 288.21 592,720 -0.14(-0.05%)
Sep 16, 2020 293.18 293.52 287.91 288.35 420,805 -2.73(-0.94%)
Sep 15, 2020 290.06 293.09 289.56 291.08 435,077 +4.94(+1.73%)
Sep 14, 2020 286.15 287.94 283.95 286.14 399,499 +5.61(+2.00%)
Sep 11, 2020 282.57 285.49 277.48 280.53 526,912 -0.08(-0.03%)
Sep 10, 2020 288.31 289.16 278.96 280.61 661,729 -3.86(-1.36%)
Sep 09, 2020 283.95 286.84 280.21 284.47 661,942 +7.54(+2.72%)
Sep 08, 2020 280.07 285.21 276.52 276.93 1,048,935 -13.58(-4.67%)
Sep 04, 2020 291.59 295.51 280.15 290.50 1,198,489 -3.05(-1.04%)
Sep 03, 2020 305.89 306.58 291.51 293.55 1,352,662 -17.34(-5.58%)
Sep 02, 2020 306.90 312.68 303.97 310.89 1,026,768 +8.75(+2.90%)
Sep 01, 2020 298.62 302.34 297.07 302.13 490,610 +5.88(+1.99%)
Aug 31, 2020 296.71 298.74 294.35 296.25 350,313 -0.67(-0.22%)
Aug 28, 2020 291.89 297.03 291.38 296.92 591,519 +5.38(+1.85%)
Aug 27, 2020 296.18 296.18 289.68 291.54 573,393 -3.36(-1.14%)
Aug 26, 2020 294.61 295.93 293.39 294.89 352,452 +0.94(+0.32%)
Aug 25, 2020 291.70 294.18 291.11 293.95 376,764 +2.83(+0.97%)
Aug 24, 2020 291.46 292.16 288.85 291.12 360,872 +3.00(+1.04%)
Aug 21, 2020 285.62 288.34 284.54 288.12 428,291 +1.94(+0.68%)
Aug 20, 2020 285.43 287.50 284.05 286.18 656,608 -2.56(-0.89%)
Aug 19, 2020 290.75 291.29 287.87 288.75 413,961 -1.65(-0.57%)
Aug 18, 2020 293.60 293.81 289.57 290.40 352,681 -1.54(-0.53%)
Aug 17, 2020 291.07 293.32 290.41 291.94 320,971 +3.25(+1.13%)
Aug 14, 2020 289.79 292.07 287.67 288.69 376,232 -0.17(-0.06%)
Aug 13, 2020 291.77 292.07 287.43 288.87 526,169 -2.90(-0.99%)
Aug 12, 2020 285.04 292.54 284.12 291.77 672,566 +9.13(+3.23%)
Aug 11, 2020 285.29 288.24 281.77 282.63 731,083 -2.98(-1.04%)
Aug 10, 2020 286.48 286.83 281.48 285.62 458,647 -0.01(-0.00%)
Aug 07, 2020 288.51 289.58 282.15 285.62 471,742 -3.21(-1.11%)
Aug 06, 2020 288.77 289.31 285.90 288.84 378,938 -0.15(-0.05%)
Aug 05, 2020 288.84 290.27 286.98 288.99 601,951 -0.30(-0.10%)
Aug 04, 2020 285.10 289.54 284.96 289.29 500,801 +4.19(+1.47%)
Aug 03, 2020 281.73 285.79 281.69 285.10 571,972 +5.08(+1.81%)
Jul 31, 2020 281.86 282.00 275.75 280.02 663,177 -1.14(-0.40%)
Jul 30, 2020 274.93 281.42 274.86 281.16 938,656 +5.43(+1.97%)
Jul 29, 2020 272.57 276.86 272.28 275.73 498,909 +5.56(+2.06%)
Jul 28, 2020 273.48 273.83 269.63 270.17 628,232 -5.32(-1.93%)
Jul 27, 2020 270.54 275.61 270.35 275.49 803,477 +8.32(+3.11%)
Jul 24, 2020 266.63 270.98 263.03 267.17 939,233 -4.26(-1.57%)
Jul 23, 2020 275.79 277.94 269.04 271.43 693,654 -4.21(-1.53%)
Jul 22, 2020 275.49 277.74 273.41 275.64 428,873 +0.91(+0.33%)
Jul 21, 2020 278.19 278.56 273.61 274.74 551,061 -1.41(-0.51%)
Jul 20, 2020 271.25 276.92 269.46 276.15 616,373 +5.35(+1.98%)
Jul 17, 2020 270.32 271.89 269.48 270.79 463,342 +1.36(+0.50%)
Jul 16, 2020 267.30 270.30 266.13 269.43 464,754 -1.01(-0.37%)
Jul 15, 2020 273.09 273.10 266.30 270.45 776,312 -0.47(-0.17%)
Jul 14, 2020 264.63 271.59 261.18 270.92 1,080,044 +4.41(+1.65%)
Jul 13, 2020 274.81 277.77 266.00 266.51 1,020,405 -4.45(-1.64%)
Jul 10, 2020 272.61 272.94 268.35 270.97 333,818 -0.92(-0.34%)
Jul 09, 2020 269.62 273.53 265.50 271.88 694,229 +3.56(+1.33%)
Jul 08, 2020 266.75 268.56 264.66 268.32 556,802 +3.59(+1.35%)
Jul 07, 2020 267.34 268.98 264.31 264.74 654,396 -3.16(-1.18%)
Jul 06, 2020 266.14 268.92 265.31 267.90 799,627 +6.90(+2.64%)
Jul 02, 2020 261.84 263.44 260.22 261.01 617,755 +3.15(+1.22%)
Jul 01, 2020 261.44 261.54 257.61 257.85 659,957 -3.35(-1.28%)
Jun 30, 2020 255.76 262.17 255.55 261.20 1,412,426 +6.60(+2.59%)
Jun 29, 2020 251.92 254.70 248.75 254.60 921,237 +2.75(+1.09%)
Jun 26, 2020 256.99 257.24 251.23 251.85 566,111 -4.81(-1.87%)
Jun 25, 2020 254.54 257.17 250.65 256.67 474,924 +1.82(+0.72%)
Jun 24, 2020 259.14 260.51 252.88 254.84 682,549 -5.72(-2.19%)
Jun 23, 2020 262.16 263.27 260.10 260.56 407,138 +0.93(+0.36%)
Jun 22, 2020 257.47 260.24 254.98 259.64 444,530 +1.90(+0.74%)
Jun 19, 2020 262.24 263.06 257.03 257.74 785,338 -1.25(-0.48%)
Jun 18, 2020 259.13 260.38 257.84 258.99 463,434 -0.48(-0.19%)
Jun 17, 2020 259.92 261.81 257.92 259.47 473,982 +2.01(+0.78%)
Jun 16, 2020 259.96 261.61 252.88 257.47 1,172,575 +4.93(+1.95%)
Jun 15, 2020 243.70 252.94 242.85 252.54 737,144 +3.36(+1.35%)
Jun 12, 2020 252.13 254.19 243.62 249.18 1,598,626 +3.35(+1.36%)
Jun 11, 2020 255.85 256.69 245.56 245.83 1,377,967 -16.67(-6.35%)
Jun 10, 2020 263.33 265.00 261.43 262.51 893,559 +0.92(+0.35%)
Jun 09, 2020 258.75 262.52 257.60 261.58 678,487 +0.20(+0.08%)
Jun 08, 2020 263.48 263.89 258.80 261.38 876,993 -0.54(-0.21%)
Jun 05, 2020 261.77 265.72 260.54 261.92 996,984 +6.26(+2.45%)
Jun 04, 2020 252.38 257.55 251.59 255.66 673,504 +2.31(+0.91%)
Jun 03, 2020 249.89 254.50 249.83 253.35 617,181 +7.11(+2.89%)
Jun 02, 2020 241.72 246.42 240.60 246.24 1,094,268 +5.21(+2.16%)
Jun 01, 2020 241.09 242.17 238.89 241.03 964,112 -1.31(-0.54%)
May 29, 2020 237.07 242.99 236.34 242.34 2,176,260 +6.05(+2.56%)
May 28, 2020 239.79 243.01 234.99 236.29 1,545,471 -5.27(-2.18%)
May 27, 2020 238.63 241.56 231.87 241.56 1,835,246 +3.67(+1.54%)
May 26, 2020 241.72 242.89 237.58 237.90 1,493,453 +2.47(+1.05%)
May 22, 2020 234.61 235.82 231.71 235.42 853,044 +1.04(+0.44%)
May 21, 2020 240.51 240.69 234.00 234.38 1,319,264 -6.05(-2.52%)
May 20, 2020 236.66 242.00 236.66 240.44 1,313,727 +8.55(+3.68%)
May 19, 2020 232.70 237.26 231.80 231.89 1,492,581 -0.76(-0.33%)
May 18, 2020 227.72 233.89 227.72 232.65 1,712,843 +10.22(+4.59%)
May 15, 2020 219.52 223.19 218.17 222.43 1,959,673 -4.70(-2.07%)
May 14, 2020 219.32 227.35 215.64 227.13 2,256,838 +5.92(+2.68%)
May 13, 2020 226.66 227.69 217.86 221.21 2,386,092 -4.35(-1.93%)
May 12, 2020 233.28 234.06 225.37 225.56 1,303,710 -6.15(-2.65%)
May 11, 2020 229.75 233.79 229.33 231.71 1,212,259 -0.22(-0.10%)
May 08, 2020 227.64 232.17 226.99 231.93 1,346,080 +6.65(+2.95%)
May 07, 2020 227.21 228.07 224.15 225.28 979,206 +2.01(+0.90%)
May 06, 2020 222.97 226.70 222.62 223.27 1,527,057 +2.70(+1.23%)
May 05, 2020 220.96 224.67 219.25 220.56 1,560,635 +3.65(+1.68%)
May 04, 2020 213.08 217.19 212.23 216.92 1,170,549 +1.79(+0.83%)
May 01, 2020 220.21 221.41 214.09 215.13 2,090,207 -11.03(-4.88%)
Apr 30, 2020 233.44 233.73 225.77 226.16 1,789,940 -8.28(-3.53%)
Apr 29, 2020 227.78 235.38 227.36 234.43 1,377,378 +10.62(+4.75%)
Apr 28, 2020 229.17 230.31 223.56 223.81 1,417,678 -1.16(-0.52%)
Apr 27, 2020 224.88 227.21 223.93 224.97 1,112,554 +2.96(+1.33%)
Apr 24, 2020 217.34 222.50 215.52 222.01 1,000,206 +4.52(+2.08%)
Apr 23, 2020 219.69 221.95 216.72 217.49 1,014,247 -2.19(-1.00%)
Apr 22, 2020 213.90 220.72 212.81 219.68 1,157,497 +12.54(+6.05%)
Apr 21, 2020 214.42 215.52 206.47 207.14 1,264,748 -10.67(-4.90%)
Apr 20, 2020 219.31 222.57 217.53 217.81 940,269 -4.84(-2.17%)
Apr 17, 2020 224.83 225.28 219.91 222.65 960,610 +1.71(+0.77%)
Apr 16, 2020 218.81 221.41 215.90 220.94 1,155,345 +6.03(+2.81%)
Apr 15, 2020 216.85 216.85 212.89 214.91 1,252,799 -6.59(-2.98%)
Apr 14, 2020 216.86 221.50 216.34 221.50 2,030,567 +9.77(+4.61%)
Apr 13, 2020 208.57 212.37 206.88 211.73 1,373,397 +2.37(+1.13%)
Apr 09, 2020 217.04 218.72 207.32 209.37 2,352,938 -4.63(-2.16%)
Apr 08, 2020 210.55 214.78 207.60 213.99 1,355,943 +6.93(+3.35%)
Apr 07, 2020 215.07 215.90 206.82 207.07 2,319,134 -0.74(-0.36%)
Apr 06, 2020 196.76 208.75 196.76 207.81 1,735,685 +19.23(+10.20%)
Apr 03, 2020 191.91 194.34 186.09 188.57 1,077,841 -3.64(-1.89%)
Apr 02, 2020 185.04 192.66 184.65 192.21 1,221,400 +5.56(+2.98%)
Apr 01, 2020 190.96 195.53 184.67 186.65 1,018,030 -10.81(-5.47%)
Mar 31, 2020 201.44 204.83 195.73 197.45 1,505,080 -3.95(-1.96%)
Mar 30, 2020 196.67 202.00 195.23 201.41 1,157,317 +6.77(+3.48%)
Mar 27, 2020 198.33 201.24 193.97 194.63 866,346 -10.16(-4.96%)
Mar 26, 2020 196.92 205.63 195.14 204.79 1,141,665 +12.90(+6.72%)
Mar 25, 2020 196.15 202.55 189.12 191.89 864,617 -2.53(-1.30%)
Mar 24, 2020 186.46 194.99 185.89 194.43 1,997,275 +18.98(+10.82%)
Mar 23, 2020 171.27 178.27 167.15 175.45 965,782 +6.05(+3.57%)
Mar 20, 2020 180.71 183.89 168.54 169.40 1,023,047 -4.97(-2.85%)
Mar 19, 2020 166.88 179.78 163.38 174.37 1,023,867 +4.37(+2.57%)
Mar 18, 2020 172.90 179.11 160.89 169.99 1,433,121 -15.22(-8.22%)
Mar 17, 2020 174.77 186.99 167.16 185.21 1,415,289 +14.98(+8.80%)
Mar 16, 2020 180.27 188.78 168.43 170.23 1,674,160 -30.58(-15.23%)
Mar 13, 2020 192.17 201.54 181.38 200.81 1,536,969 +19.46(+10.73%)
Mar 12, 2020 189.47 197.23 181.05 181.36 2,034,878 -22.33(-10.96%)
Mar 11, 2020 208.95 211.99 201.46 203.69 787,684 -12.09(-5.60%)
Mar 10, 2020 210.96 215.97 203.38 215.78 1,340,681 +13.29(+6.56%)
Mar 09, 2020 203.74 213.62 201.37 202.49 2,100,817 -18.91(-8.54%)
Mar 06, 2020 219.47 223.49 216.07 221.40 1,686,829 -4.95(-2.19%)
Mar 05, 2020 227.59 232.21 224.46 226.35 1,231,986 -7.03(-3.01%)
Mar 04, 2020 226.93 233.38 223.61 233.38 1,165,191 +11.34(+5.11%)
Mar 03, 2020 231.16 234.17 220.55 222.03 948,939 -8.10(-3.52%)
Mar 02, 2020 226.20 230.14 218.93 230.14 1,432,482 +7.87(+3.54%)
Feb 28, 2020 209.79 223.72 209.16 222.26 1,665,659 +4.90(+2.25%)
Feb 27, 2020 221.10 225.64 216.97 217.36 1,434,658 -10.52(-4.62%)
Feb 26, 2020 229.45 232.89 226.49 227.88 1,573,363 +0.31(+0.13%)
Feb 25, 2020 237.71 238.07 226.21 227.58 1,780,604 -6.99(-2.98%)
Feb 24, 2020 234.81 238.15 233.01 234.57 1,312,564 -11.80(-4.79%)
Feb 21, 2020 252.15 252.37 245.39 246.37 861,821 -7.55(-2.97%)
Feb 20, 2020 256.85 257.53 250.18 253.92 799,962 -3.74(-1.45%)
Feb 19, 2020 254.51 258.14 254.51 257.66 547,590 +6.34(+2.52%)
Feb 18, 2020 250.72 251.72 249.40 251.32 837,948 -3.27(-1.28%)
Feb 14, 2020 257.44 258.29 253.31 254.59 475,127 -0.85(-0.33%)
Feb 13, 2020 253.06 257.10 252.76 255.44 583,981 +0.27(+0.11%)
Feb 12, 2020 254.11 255.55 253.88 255.17 537,500 +3.87(+1.54%)
Feb 11, 2020 248.71 252.76 248.71 251.30 392,063 +4.98(+2.02%)
Feb 10, 2020 240.66 246.46 240.66 246.32 421,154 +3.40(+1.40%)
Feb 07, 2020 245.86 246.29 242.62 242.92 539,055 -5.87(-2.36%)
Feb 06, 2020 248.56 248.91 245.78 248.79 370,935 +0.14(+0.06%)
Feb 05, 2020 247.67 249.06 244.97 248.64 698,394 +5.60(+2.30%)
Feb 04, 2020 241.96 243.41 240.75 243.04 856,890 +7.37(+3.13%)
Feb 03, 2020 233.78 236.25 233.63 235.68 598,174 +2.61(+1.12%)
Jan 31, 2020 239.48 239.67 231.96 233.07 749,192 -8.62(-3.57%)
Jan 30, 2020 240.35 242.40 236.94 241.69 605,571 +0.01(+0.00%)
Jan 29, 2020 245.34 245.95 241.54 241.68 431,862 -4.53(-1.84%)
Jan 28, 2020 243.35 247.07 242.00 246.21 836,485 +5.58(+2.32%)
Jan 27, 2020 243.08 243.57 240.14 240.63 1,116,732 -9.55(-3.82%)
Jan 24, 2020 256.55 256.92 248.43 250.18 565,439 -2.69(-1.06%)
Jan 23, 2020 251.92 253.09 249.63 252.86 373,624 +1.90(+0.76%)
Jan 22, 2020 251.12 253.75 250.39 250.96 434,967 +1.68(+0.67%)
Jan 21, 2020 248.45 250.15 248.24 249.28 573,508 -0.14(-0.06%)
Jan 17, 2020 249.07 249.43 247.47 249.43 353,321 +1.86(+0.75%)
Jan 16, 2020 245.59 247.66 245.42 247.57 594,235 +3.85(+1.58%)
Jan 15, 2020 246.67 246.78 242.71 243.71 527,176 -2.61(-1.06%)
Jan 14, 2020 246.44 248.39 245.04 246.32 311,640 +0.54(+0.22%)
Jan 13, 2020 244.64 246.13 243.90 245.78 330,224 +2.84(+1.17%)
Jan 10, 2020 245.92 245.92 242.24 242.95 678,590 -1.42(-0.58%)
Jan 09, 2020 246.21 246.21 242.06 244.37 222,288 +1.53(+0.63%)
Jan 08, 2020 243.53 244.47 241.80 242.83 451,146 -0.22(-0.09%)
Jan 07, 2020 241.63 244.01 240.20 243.05 398,552 +4.39(+1.84%)
Jan 06, 2020 238.14 239.43 237.10 238.66 561,448 -2.51(-1.04%)
Jan 03, 2020 241.97 243.28 240.65 241.17 429,241 -4.58(-1.86%)
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.