Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
iShares Trust S&P Semiconductor Index Fund
(NQ:
SOXX
)
252.04
-0.91 (-0.36%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
456.78
462.78
462.72
730,233
+2.06(+0.45%)
Oct 28, 2021
456.52
460.67
1,120,488
+10.16(+2.25%)
Oct 27, 2021
451.00
455.79
448.91
450.51
1,103,124
-3.26(-0.72%)
Oct 26, 2021
456.97
453.76
642,554
+0.34(+0.08%)
Oct 25, 2021
452.63
453.42
576,004
+3.09(+0.69%)
Oct 22, 2021
453.04
457.72
449.55
450.33
1,122,968
-5.11(-1.12%)
Oct 21, 2021
448.00
456.03
447.80
455.44
445,729
+4.54(+1.01%)
Oct 20, 2021
450.20
452.66
448.95
450.90
430,442
-0.94(-0.21%)
Oct 19, 2021
447.39
451.83
445.35
451.83
476,686
+5.47(+1.23%)
Oct 18, 2021
440.16
446.51
437.64
446.36
462,499
+3.57(+0.81%)
Oct 15, 2021
443.09
444.12
440.55
442.80
560,515
+2.93(+0.67%)
Oct 14, 2021
434.49
439.90
433.28
439.86
850,052
+13.24(+3.10%)
Oct 13, 2021
427.25
429.27
425.23
426.62
600,608
+2.45(+0.58%)
Oct 12, 2021
432.25
432.88
422.39
424.18
1,094,732
-5.36(-1.25%)
Oct 11, 2021
430.72
436.82
429.38
429.54
523,485
-2.90(-0.67%)
Oct 08, 2021
438.48
439.04
432.08
432.43
571,974
-4.48(-1.02%)
Oct 07, 2021
437.43
442.70
436.35
436.91
654,269
+5.05(+1.17%)
Oct 06, 2021
425.39
432.19
423.92
431.86
1,166,347
+1.68(+0.39%)
Oct 05, 2021
425.79
433.16
425.08
430.18
1,078,939
+6.41(+1.51%)
Oct 04, 2021
432.71
432.98
422.47
423.77
1,422,820
-11.20(-2.58%)
Oct 01, 2021
436.41
437.23
427.82
434.97
1,065,075
+0.28(+0.06%)
Sep 30, 2021
438.98
441.85
434.57
434.69
1,550,317
-0.18(-0.04%)
Sep 29, 2021
442.82
444.11
434.01
434.86
2,316,998
-6.97(-1.58%)
Sep 28, 2021
451.13
453.75
441.83
441.83
1,861,681
-17.99(-3.91%)
Sep 27, 2021
456.01
461.62
453.31
459.82
458,118
-1.12(-0.24%)
Sep 24, 2021
457.97
461.92
457.23
460.94
407,507
-0.53(-0.11%)
Sep 23, 2021
457.56
462.93
455.92
461.47
824,989
+6.07(+1.33%)
Sep 22, 2021
449.65
456.45
448.01
455.40
448,579
+9.26(+2.08%)
Sep 21, 2021
448.15
449.49
442.09
446.14
758,854
+1.31(+0.30%)
Sep 20, 2021
446.39
448.13
438.27
444.83
1,071,037
-11.29(-2.48%)
Sep 17, 2021
462.29
462.29
454.06
456.12
831,712
-7.39(-1.59%)
Sep 16, 2021
459.28
465.06
457.37
463.51
567,341
+0.89(+0.19%)
Sep 15, 2021
460.34
462.64
456.44
462.63
1,292,280
+2.64(+0.58%)
Sep 14, 2021
461.14
463.47
457.88
459.98
884,988
+0.02(+0.00%)
Sep 13, 2021
460.19
460.91
453.74
459.96
971,355
+4.37(+0.96%)
Sep 10, 2021
455.72
462.52
455.56
455.60
1,014,547
+3.59(+0.79%)
Sep 09, 2021
450.12
454.68
449.85
452.01
1,343,904
+1.58(+0.35%)
Sep 08, 2021
454.18
454.64
446.49
450.42
1,057,946
-5.85(-1.28%)
Sep 07, 2021
458.18
458.20
453.56
456.27
562,311
-1.68(-0.37%)
Sep 03, 2021
454.62
459.73
453.61
457.95
464,901
+3.40(+0.75%)
Sep 02, 2021
455.00
455.94
452.78
454.54
514,596
+1.69(+0.37%)
Sep 01, 2021
457.62
458.07
452.85
452.85
559,685
-2.48(-0.54%)
Aug 31, 2021
459.50
460.11
451.78
455.33
722,526
-3.67(-0.80%)
Aug 30, 2021
459.95
463.44
457.36
459.00
863,046
+0.92(+0.20%)
Aug 27, 2021
449.76
458.63
449.13
458.08
824,157
+8.58(+1.91%)
Aug 26, 2021
448.55
451.26
445.83
449.51
782,561
+0.42(+0.09%)
Aug 25, 2021
447.45
452.40
447.20
449.09
779,485
+3.39(+0.76%)
Aug 24, 2021
446.98
448.34
444.93
445.69
570,037
+0.00(+0.00%)
Aug 23, 2021
437.99
446.29
437.99
445.69
747,615
+12.21(+2.82%)
Aug 20, 2021
431.41
434.26
428.32
433.49
616,409
+3.23(+0.75%)
Aug 19, 2021
424.08
432.61
420.80
430.26
745,695
+3.50(+0.82%)
Aug 18, 2021
431.88
434.52
426.19
426.76
644,179
-5.72(-1.32%)
Aug 17, 2021
437.35
437.35
428.43
432.48
634,296
-8.54(-1.94%)
Aug 16, 2021
440.99
442.15
437.32
441.02
392,101
-1.64(-0.37%)
Aug 13, 2021
438.89
442.73
438.51
442.66
363,349
+2.76(+0.63%)
Aug 12, 2021
443.21
443.21
436.25
439.90
524,876
-4.77(-1.07%)
Aug 11, 2021
447.42
448.04
439.45
444.67
444,498
-1.53(-0.34%)
Aug 10, 2021
452.11
452.89
442.94
446.20
1,241,198
-5.24(-1.16%)
Aug 09, 2021
454.81
455.07
449.54
451.44
365,355
-1.54(-0.34%)
Aug 06, 2021
452.57
455.25
451.79
452.98
422,637
-2.27(-0.50%)
Aug 05, 2021
457.36
458.43
452.66
455.25
486,817
+0.08(+0.02%)
Aug 04, 2021
451.45
457.36
450.78
455.17
557,382
+4.59(+1.02%)
Aug 03, 2021
448.16
450.58
442.92
450.58
606,336
+3.46(+0.77%)
Aug 02, 2021
448.62
452.72
446.07
447.11
981,684
+2.75(+0.62%)
Jul 30, 2021
436.77
445.27
436.77
444.36
795,394
+3.61(+0.82%)
Jul 29, 2021
433.59
442.11
433.42
440.75
789,591
+8.81(+2.04%)
Jul 28, 2021
426.55
433.76
424.49
431.94
784,787
+6.94(+1.63%)
Jul 27, 2021
431.71
431.71
416.02
425.00
859,819
-7.94(-1.84%)
Jul 26, 2021
431.14
433.91
430.07
432.94
384,487
+0.14(+0.03%)
Jul 23, 2021
432.62
433.24
427.47
432.81
449,836
+2.20(+0.51%)
Jul 22, 2021
431.00
432.97
427.42
430.61
406,168
-2.56(-0.59%)
Jul 21, 2021
421.87
433.37
421.87
433.17
699,060
+12.91(+3.07%)
Jul 20, 2021
416.61
423.45
411.38
420.26
1,097,143
+5.65(+1.36%)
Jul 19, 2021
409.36
415.29
407.02
414.61
1,394,685
-0.42(-0.10%)
Jul 16, 2021
425.57
427.72
414.04
415.03
881,376
-9.22(-2.17%)
Jul 15, 2021
431.79
432.20
421.03
424.25
910,677
-9.63(-2.22%)
Jul 14, 2021
438.87
442.59
432.63
433.88
773,378
-2.01(-0.46%)
Jul 13, 2021
435.81
437.78
433.58
435.89
727,402
-1.75(-0.40%)
Jul 12, 2021
433.95
437.64
432.29
437.64
1,387,633
+5.54(+1.28%)
Jul 09, 2021
426.56
432.90
423.49
432.10
628,265
+6.93(+1.63%)
Jul 08, 2021
421.62
427.20
418.39
425.16
685,490
-5.53(-1.28%)
Jul 07, 2021
440.07
440.11
428.88
430.70
647,234
-6.62(-1.51%)
Jul 06, 2021
439.26
440.68
431.75
437.32
686,184
-0.75(-0.17%)
Jul 02, 2021
438.12
439.13
434.65
438.07
626,207
+2.65(+0.61%)
Jul 01, 2021
441.30
441.30
433.94
435.42
776,005
-6.33(-1.43%)
Jun 30, 2021
440.97
442.59
438.80
441.75
451,460
+0.37(+0.08%)
Jun 29, 2021
437.43
442.01
435.99
441.38
599,349
+3.43(+0.78%)
Jun 28, 2021
430.38
439.76
430.38
437.94
908,788
+10.21(+2.39%)
Jun 25, 2021
430.72
431.41
426.53
427.73
460,381
-1.17(-0.27%)
Jun 24, 2021
425.83
430.04
425.39
428.90
489,560
+7.17(+1.70%)
Jun 23, 2021
421.03
424.10
420.89
421.73
647,607
+1.75(+0.42%)
Jun 22, 2021
418.63
421.18
416.29
419.98
595,813
+1.97(+0.47%)
Jun 21, 2021
416.95
418.74
413.41
418.01
765,504
+1.54(+0.37%)
Jun 18, 2021
423.75
424.06
414.17
416.47
990,469
-10.21(-2.39%)
Jun 17, 2021
420.97
429.80
420.65
426.68
1,327,453
+4.55(+1.08%)
Jun 16, 2021
427.46
428.69
418.77
422.13
1,238,893
-3.69(-0.87%)
Jun 15, 2021
428.51
431.13
424.74
425.82
818,487
-3.83(-0.89%)
Jun 14, 2021
424.71
429.66
422.22
429.66
1,259,248
+6.02(+1.42%)
Jun 11, 2021
422.77
423.64
420.39
423.64
605,026
+2.13(+0.51%)
Jun 10, 2021
417.38
423.15
416.51
421.51
742,063
+4.79(+1.15%)
Jun 09, 2021
420.17
421.38
416.72
416.72
894,778
-2.06(-0.49%)
Jun 08, 2021
424.47
425.21
415.62
418.78
869,861
-2.41(-0.57%)
Jun 07, 2021
422.48
423.26
418.74
421.19
815,447
-3.30(-0.78%)
Jun 04, 2021
417.98
425.34
417.98
424.49
968,368
+10.06(+2.43%)
Jun 03, 2021
416.94
418.76
412.49
414.43
1,114,180
-7.25(-1.72%)
Jun 02, 2021
418.80
423.38
417.47
421.67
734,552
+2.55(+0.61%)
Jun 01, 2021
423.47
426.81
416.95
419.12
1,157,625
-1.18(-0.28%)
May 28, 2021
418.00
422.31
417.26
420.30
747,939
+3.87(+0.93%)
May 27, 2021
413.91
418.52
412.83
416.43
1,133,323
+1.86(+0.45%)
May 26, 2021
413.87
416.48
410.91
414.56
855,249
+0.99(+0.24%)
May 25, 2021
415.38
416.70
411.24
413.57
1,497,437
+1.22(+0.30%)
May 24, 2021
406.39
414.58
406.04
412.35
1,157,469
+10.16(+2.53%)
May 21, 2021
407.28
407.43
401.52
402.19
1,801,893
-2.23(-0.55%)
May 20, 2021
397.00
406.09
396.71
404.42
1,728,395
+10.37(+2.63%)
May 19, 2021
379.03
394.47
377.50
394.06
1,416,081
+7.54(+1.95%)
May 18, 2021
393.32
394.07
386.30
386.52
807,705
-3.14(-0.81%)
May 17, 2021
389.44
389.99
383.15
389.66
1,154,412
-3.43(-0.87%)
May 14, 2021
386.84
396.64
383.08
393.09
1,600,488
+11.80(+3.10%)
May 13, 2021
383.01
387.19
377.47
381.28
1,671,659
+4.80(+1.27%)
May 12, 2021
384.27
386.54
374.97
376.49
2,661,167
-15.99(-4.07%)
May 11, 2021
379.99
393.56
378.63
392.48
2,305,892
+0.53(+0.13%)
May 10, 2021
406.61
406.61
391.26
391.95
2,178,669
-18.24(-4.45%)
May 07, 2021
408.75
412.99
406.82
410.19
985,382
+5.56(+1.37%)
May 06, 2021
400.60
404.73
396.04
404.64
1,254,885
+3.29(+0.82%)
May 05, 2021
403.85
406.31
398.37
401.34
1,649,998
+2.50(+0.63%)
May 04, 2021
400.40
400.56
391.47
398.85
2,078,328
-6.84(-1.69%)
May 03, 2021
412.86
413.29
403.42
405.69
1,105,537
-4.26(-1.04%)
Apr 30, 2021
415.52
417.96
408.96
409.95
1,338,204
-11.75(-2.79%)
Apr 29, 2021
424.94
425.19
415.58
421.70
1,110,170
+2.72(+0.65%)
Apr 28, 2021
423.08
423.29
418.50
418.98
808,658
-6.46(-1.52%)
Apr 27, 2021
430.34
430.65
424.15
425.44
1,673,990
-3.22(-0.75%)
Apr 26, 2021
421.49
429.19
420.73
428.66
1,227,353
+7.71(+1.83%)
Apr 23, 2021
415.10
422.69
414.59
420.95
1,371,456
+7.54(+1.82%)
Apr 22, 2021
421.73
422.30
410.89
413.41
1,864,387
-9.20(-2.18%)
Apr 21, 2021
412.13
422.76
410.43
422.61
1,483,108
+10.80(+2.62%)
Apr 20, 2021
416.39
418.12
409.38
411.81
1,843,934
-5.95(-1.43%)
Apr 19, 2021
425.88
427.31
413.92
417.76
3,061,084
-11.28(-2.63%)
Apr 16, 2021
431.06
431.94
428.10
429.04
930,947
-2.02(-0.47%)
Apr 15, 2021
428.31
431.95
425.02
431.06
1,946,334
+7.10(+1.67%)
Apr 14, 2021
427.85
431.10
421.63
423.96
1,714,222
-4.71(-1.10%)
Apr 13, 2021
432.62
433.23
424.39
428.67
1,142,153
-0.68(-0.16%)
Apr 12, 2021
431.74
431.74
425.66
429.35
894,369
-4.66(-1.07%)
Apr 09, 2021
431.85
434.44
430.03
434.01
846,531
-1.36(-0.31%)
Apr 08, 2021
435.09
435.87
431.39
435.37
1,467,649
+4.91(+1.14%)
Apr 07, 2021
431.19
432.67
427.20
430.46
1,131,080
-0.28(-0.07%)
Apr 06, 2021
433.04
435.72
426.46
430.75
2,028,888
-4.87(-1.12%)
Apr 05, 2021
434.02
436.89
428.82
435.61
2,231,862
+8.62(+2.02%)
Apr 01, 2021
419.02
427.24
418.87
427.00
2,532,387
+15.14(+3.68%)
Mar 31, 2021
405.83
414.97
405.04
411.85
2,047,359
+9.82(+2.44%)
Mar 30, 2021
399.82
402.88
397.28
402.03
1,462,362
-0.96(-0.24%)
Mar 29, 2021
405.44
407.00
398.17
403.00
2,244,186
-6.27(-1.53%)
Mar 26, 2021
390.32
410.02
390.06
409.27
2,228,385
+19.25(+4.94%)
Mar 25, 2021
383.59
391.91
379.63
390.02
1,913,905
+0.41(+0.11%)
Mar 24, 2021
401.60
403.23
389.42
389.60
2,269,687
-5.42(-1.37%)
Mar 23, 2021
407.26
407.98
393.20
395.02
1,938,469
-10.66(-2.63%)
Mar 22, 2021
402.16
410.44
400.64
405.69
1,075,989
+8.40(+2.12%)
Mar 19, 2021
393.22
400.79
388.21
397.28
2,273,943
+4.85(+1.24%)
Mar 18, 2021
403.68
404.48
391.98
392.44
2,080,140
-16.94(-4.14%)
Mar 17, 2021
398.70
412.58
395.67
409.37
1,984,406
+5.09(+1.26%)
Mar 16, 2021
403.85
410.70
401.93
404.28
2,332,090
+5.16(+1.29%)
Mar 15, 2021
392.98
399.67
390.13
399.12
1,339,062
+8.24(+2.11%)
Mar 12, 2021
387.82
391.60
385.03
390.88
1,084,112
-4.17(-1.06%)
Mar 11, 2021
390.37
397.30
388.31
395.05
1,267,348
+15.96(+4.21%)
Mar 10, 2021
393.05
393.17
379.09
379.09
1,397,817
-7.29(-1.89%)
Mar 09, 2021
376.96
388.98
375.85
386.38
1,419,493
+22.60(+6.21%)
Mar 08, 2021
384.04
385.60
363.64
363.79
2,524,619
-20.75(-5.40%)
Mar 05, 2021
381.93
385.83
364.12
384.53
2,168,739
+11.20(+3.00%)
Mar 04, 2021
390.94
392.78
367.80
373.33
2,484,287
-18.88(-4.81%)
Mar 03, 2021
405.02
405.89
388.54
392.21
1,516,412
-12.38(-3.06%)
Mar 02, 2021
418.79
418.79
404.14
404.59
1,090,358
-12.51(-3.00%)
Mar 01, 2021
410.34
417.54
407.23
417.10
796,867
+12.89(+3.19%)
Feb 26, 2021
401.68
407.95
393.69
404.21
1,567,223
+9.01(+2.28%)
Feb 25, 2021
414.19
416.94
393.57
395.21
1,818,546
-23.87(-5.70%)
Feb 24, 2021
403.38
419.52
399.75
419.08
1,080,882
+13.17(+3.24%)
Feb 23, 2021
401.47
408.98
389.84
405.91
1,385,191
-3.07(-0.75%)
Feb 22, 2021
418.85
421.79
407.55
408.99
910,897
-15.38(-3.62%)
Feb 19, 2021
420.66
426.88
419.80
424.36
774,999
+9.99(+2.41%)
Feb 18, 2021
413.48
416.30
409.19
414.38
773,538
-4.30(-1.03%)
Feb 17, 2021
421.07
423.89
412.94
418.68
957,571
-7.30(-1.71%)
Feb 16, 2021
428.08
430.45
424.16
425.98
1,082,092
+2.13(+0.50%)
Feb 12, 2021
417.44
424.67
415.31
423.85
662,060
+5.18(+1.24%)
Feb 11, 2021
408.01
418.97
408.01
418.67
725,008
+14.01(+3.46%)
Feb 10, 2021
407.21
409.33
399.46
404.66
763,209
+0.80(+0.20%)
Feb 09, 2021
403.88
406.72
401.62
403.87
475,629
-1.19(-0.29%)
Feb 08, 2021
395.91
405.36
395.89
405.06
669,049
+11.80(+3.00%)
Feb 05, 2021
398.92
398.92
392.67
393.26
502,810
-2.70(-0.68%)
Feb 04, 2021
391.50
396.27
388.75
395.96
629,932
+3.22(+0.82%)
Feb 03, 2021
402.42
403.57
391.70
392.75
946,211
-8.14(-2.03%)
Feb 02, 2021
401.07
401.39
395.48
400.89
835,204
+6.40(+1.62%)
Feb 01, 2021
385.97
395.69
384.69
394.49
660,301
+14.99(+3.95%)
Jan 29, 2021
387.11
388.92
378.24
379.50
949,410
-6.74(-1.74%)
Jan 28, 2021
385.56
391.79
382.53
386.24
1,158,560
+8.29(+2.19%)
Jan 27, 2021
391.70
391.75
376.41
377.95
1,852,558
-20.69(-5.19%)
Jan 26, 2021
405.45
405.45
398.60
398.64
420,134
-6.58(-1.62%)
Jan 25, 2021
408.02
409.07
397.42
405.22
578,752
+0.58(+0.14%)
Jan 22, 2021
408.28
410.04
404.43
404.64
573,462
-6.98(-1.70%)
Jan 21, 2021
409.61
413.27
405.39
411.62
874,091
+5.87(+1.45%)
Jan 20, 2021
411.63
413.02
404.81
405.76
635,872
-1.46(-0.36%)
Jan 19, 2021
400.18
407.48
399.24
407.21
864,564
+13.51(+3.43%)
Jan 15, 2021
401.43
401.88
391.45
393.70
826,466
-8.17(-2.03%)
Jan 14, 2021
398.43
406.49
398.43
401.88
601,118
+8.34(+2.12%)
Jan 13, 2021
396.54
397.40
391.99
393.54
412,575
+0.64(+0.16%)
Jan 12, 2021
393.05
396.70
389.48
392.90
1,548,463
+2.37(+0.61%)
Jan 11, 2021
383.26
393.63
382.97
390.53
560,565
+3.92(+1.01%)
Jan 08, 2021
391.95
393.74
382.08
386.62
728,792
+0.20(+0.05%)
Jan 07, 2021
377.81
387.36
377.81
386.41
621,640
+14.05(+3.77%)
Jan 06, 2021
369.50
379.69
368.98
372.37
1,103,627
-1.21(-0.32%)
Jan 05, 2021
365.80
373.58
365.52
373.58
573,314
+7.49(+2.04%)
Jan 04, 2021
370.02
377.91
363.44
366.09
854,673
-1.54(-0.42%)
Dec 31, 2020
367.63
367.63
367.63
398,736
+1.16(+0.32%)
Dec 30, 2020
362.43
367.08
362.09
366.47
398,736
+6.04(+1.68%)
Dec 29, 2020
363.22
363.22
356.44
360.43
458,893
-0.93(-0.26%)
Dec 28, 2020
366.00
366.20
360.83
361.36
381,091
-0.40(-0.11%)
Dec 24, 2020
360.47
361.93
359.38
361.76
197,411
+3.20(+0.89%)
Dec 23, 2020
361.87
362.47
358.25
358.56
431,289
-2.71(-0.75%)
Dec 22, 2020
361.89
362.13
358.26
361.27
229,880
-0.53(-0.15%)
Dec 21, 2020
358.83
362.12
355.80
361.81
618,163
-1.62(-0.45%)
Dec 18, 2020
366.08
366.76
361.54
363.43
398,845
-2.17(-0.59%)
Dec 17, 2020
367.32
367.32
364.00
365.60
424,900
+0.67(+0.18%)
Dec 16, 2020
366.43
366.43
362.04
364.93
461,598
+0.21(+0.06%)
Dec 15, 2020
364.55
365.93
362.16
364.71
380,231
+5.01(+1.39%)
Dec 14, 2020
359.04
361.88
358.25
359.70
451,023
+3.97(+1.12%)
Dec 11, 2020
356.68
358.23
351.82
355.73
553,442
-3.49(-0.97%)
Dec 10, 2020
356.65
362.31
355.45
359.22
676,962
-0.50(-0.14%)
Dec 09, 2020
368.75
371.21
357.54
359.73
671,693
-10.43(-2.82%)
Dec 08, 2020
368.71
371.60
366.90
370.16
414,471
+1.19(+0.32%)
Dec 07, 2020
369.19
369.23
365.45
368.97
570,435
+1.86(+0.51%)
Dec 04, 2020
358.97
367.33
358.40
367.11
559,540
+9.74(+2.73%)
Dec 03, 2020
358.97
361.07
356.88
357.37
375,937
+0.46(+0.13%)
Dec 02, 2020
354.86
358.66
354.50
356.90
737,647
+1.05(+0.29%)
Dec 01, 2020
353.17
358.11
352.01
355.86
690,780
+5.78(+1.65%)
Nov 30, 2020
346.65
350.49
342.27
350.08
643,554
+4.01(+1.16%)
Nov 27, 2020
344.17
348.10
344.17
346.07
590,132
+4.07(+1.19%)
Nov 25, 2020
343.26
344.63
340.59
342.00
335,476
-0.75(-0.22%)
Nov 24, 2020
343.35
343.37
337.47
342.75
630,401
+1.86(+0.54%)
Nov 23, 2020
337.61
342.09
336.52
340.90
477,552
+4.79(+1.43%)
Nov 20, 2020
337.80
340.65
335.71
336.11
472,415
-1.58(-0.47%)
Nov 19, 2020
331.58
338.00
330.06
337.69
363,934
+4.92(+1.48%)
Nov 18, 2020
335.86
338.17
332.56
332.77
468,958
-2.50(-0.74%)
Nov 17, 2020
336.85
336.95
332.78
335.27
472,471
-2.79(-0.82%)
Nov 16, 2020
332.55
338.05
331.64
338.05
501,687
+8.20(+2.49%)
Nov 13, 2020
329.73
332.60
327.49
329.85
368,858
+4.00(+1.23%)
Nov 12, 2020
330.45
331.23
324.12
325.85
414,643
-4.07(-1.23%)
Nov 11, 2020
323.37
330.51
323.34
329.93
575,040
+11.48(+3.60%)
Nov 10, 2020
325.36
326.75
317.63
318.45
641,621
-9.85(-3.00%)
Nov 09, 2020
339.53
342.30
328.28
328.30
661,778
-3.87(-1.17%)
Nov 06, 2020
326.06
333.38
325.01
332.17
694,413
+5.33(+1.63%)
Nov 05, 2020
321.83
327.65
321.54
326.84
966,295
+14.05(+4.49%)
Nov 04, 2020
308.67
314.42
304.98
312.79
1,040,674
+10.57(+3.50%)
Nov 03, 2020
299.24
304.79
299.19
302.22
460,355
+5.59(+1.89%)
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
.