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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 532.55 536.09 530.34 530.40 414,960 -1.60(-0.30%)
Dec 30, 2021 536.94 539.17 530.35 532.00 462,966 -6.09(-1.13%)
Dec 29, 2021 537.06 541.45 534.79 538.09 426,325 +0.82(+0.15%)
Dec 28, 2021 545.77 545.78 534.79 537.27 673,401 -5.99(-1.10%)
Dec 27, 2021 530.71 543.38 530.58 543.26 853,651 +14.49(+2.74%)
Dec 23, 2021 524.75 532.20 524.74 528.77 716,070 +5.06(+0.97%)
Dec 22, 2021 515.65 523.71 512.97 523.71 727,782 +5.39(+1.04%)
Dec 21, 2021 511.55 518.57 504.55 518.32 552,259 +18.05(+3.61%)
Dec 20, 2021 496.89 504.17 494.81 500.27 731,408 -3.95(-0.78%)
Dec 17, 2021 500.44 512.26 498.77 504.22 922,247 -1.19(-0.24%)
Dec 16, 2021 530.62 532.12 502.38 505.41 953,547 -23.06(-4.36%)
Dec 15, 2021 510.79 528.95 503.93 528.47 796,410 +18.71(+3.67%)
Dec 14, 2021 505.93 512.44 503.12 509.75 984,545 -2.46(-0.48%)
Dec 13, 2021 528.31 528.55 511.32 512.22 779,249 -14.02(-2.66%)
Dec 10, 2021 531.04 533.57 519.78 526.24 689,994 +4.92(+0.94%)
Dec 09, 2021 530.43 535.73 520.86 521.32 571,481 -12.27(-2.30%)
Dec 08, 2021 534.23 534.70 528.08 533.59 568,789 -3.50(-0.65%)
Dec 07, 2021 522.71 538.14 522.71 537.08 918,678 +25.80(+5.05%)
Dec 06, 2021 510.94 512.84 495.28 511.28 711,835 -0.65(-0.13%)
Dec 03, 2021 520.50 525.65 506.19 511.94 850,641 -1.30(-0.25%)
Dec 02, 2021 507.21 512.10 505.44 513.23 1,063,916 +0.74(+0.14%)
Dec 01, 2021 524.20 533.45 512.46 512.49 1,063,218 -4.13(-0.80%)
Nov 30, 2021 523.77 528.68 512.21 516.62 1,113,972 -9.22(-1.75%)
Nov 29, 2021 513.88 527.01 511.95 525.84 823,601 +19.46(+3.84%)
Nov 26, 2021 511.04 515.66 502.64 506.37 835,974 -14.50(-2.78%)
Nov 24, 2021 511.17 521.13 506.05 520.87 722,988 +5.66(+1.10%)
Nov 23, 2021 516.73 520.20 513.44 515.21 827,309 -2.08(-0.40%)
Nov 22, 2021 527.91 535.05 516.58 517.29 1,510,169 -7.60(-1.45%)
Nov 19, 2021 523.51 528.44 520.91 524.89 1,163,166 +1.46(+0.28%)
Nov 18, 2021 524.19 523.61 522.17 523.43 682,912 +8.61(+1.67%)
Nov 17, 2021 518.70 518.70 512.31 514.83 538,125 -3.61(-0.70%)
Nov 16, 2021 508.48 519.38 507.87 518.44 687,758 +7.65(+1.50%)
Nov 15, 2021 514.99 514.99 505.53 510.78 791,112 -0.38(-0.07%)
Nov 12, 2021 507.97 513.58 505.17 511.17 672,892 +4.95(+0.98%)
Nov 11, 2021 503.93 507.43 500.04 506.22 779,132 +10.48(+2.11%)
Nov 10, 2021 501.21 495.73 1,343,551 -15.06(-2.95%)
Nov 09, 2021 515.89 516.48 505.29 510.79 929,345 +0.00(+0.00%)
Nov 08, 2021 507.10 514.12 505.27 510.79 997,548 +6.81(+1.35%)
Nov 05, 2021 501.55 507.85 498.98 503.98 1,548,481 +5.53(+1.11%)
Nov 04, 2021 487.67 500.68 485.01 498.45 1,393,516 +16.22(+3.36%)
Nov 03, 2021 477.34 482.81 475.50 482.22 742,699 +5.50(+1.15%)
Nov 02, 2021 470.62 476.75 470.62 476.73 758,715 +5.86(+1.24%)
Nov 01, 2021 463.87 470.98 465.34 470.87 869,826 +7.56(+1.63%)
Oct 29, 2021 457.36 463.37 463.31 729,303 +2.06(+0.45%)
Oct 28, 2021 457.11 461.25 1,119,059 +10.17(+2.25%)
Oct 27, 2021 451.58 456.37 449.48 451.08 1,101,718 -3.26(-0.72%)
Oct 26, 2021 457.55 454.34 641,735 +0.34(+0.08%)
Oct 25, 2021 453.21 454.00 575,270 +3.09(+0.69%)
Oct 22, 2021 453.62 458.31 450.13 450.91 1,121,536 -5.12(-1.12%)
Oct 21, 2021 448.57 456.61 448.37 456.02 445,161 +4.55(+1.01%)
Oct 20, 2021 450.78 453.24 449.52 451.47 429,893 -0.94(-0.21%)
Oct 19, 2021 447.96 452.41 445.92 452.41 476,078 +5.48(+1.23%)
Oct 18, 2021 440.73 447.08 438.20 446.93 461,909 +3.57(+0.81%)
Oct 15, 2021 443.65 444.69 441.12 443.36 559,800 +2.94(+0.67%)
Oct 14, 2021 435.04 440.46 433.83 440.42 848,969 +13.26(+3.10%)
Oct 13, 2021 427.79 429.82 425.77 427.17 599,842 +2.45(+0.58%)
Oct 12, 2021 432.80 433.43 422.93 424.72 1,093,337 -5.37(-1.25%)
Oct 11, 2021 431.27 437.38 429.93 430.08 522,818 -2.90(-0.67%)
Oct 08, 2021 439.04 439.60 432.63 432.99 571,245 -4.48(-1.02%)
Oct 07, 2021 437.99 443.26 436.91 437.46 653,435 +5.06(+1.17%)
Oct 06, 2021 425.94 432.74 424.46 432.41 1,164,860 +1.68(+0.39%)
Oct 05, 2021 426.34 433.72 425.62 430.73 1,077,564 +6.42(+1.51%)
Oct 04, 2021 433.27 433.53 423.01 424.31 1,421,007 -11.22(-2.58%)
Oct 01, 2021 436.97 437.79 428.37 435.52 1,063,718 +0.28(+0.07%)
Sep 30, 2021 439.54 442.41 435.12 435.24 1,548,341 -0.18(-0.04%)
Sep 29, 2021 443.38 444.68 434.57 435.42 2,314,045 -6.98(-1.58%)
Sep 28, 2021 451.71 454.33 442.39 442.39 1,859,309 -18.01(-3.91%)
Sep 27, 2021 456.59 462.21 453.88 460.40 457,534 -1.12(-0.24%)
Sep 24, 2021 458.55 462.51 457.82 461.53 406,988 -0.53(-0.11%)
Sep 23, 2021 458.14 463.52 456.50 462.06 823,938 +6.08(+1.33%)
Sep 22, 2021 450.23 457.03 448.58 455.98 448,007 +9.27(+2.08%)
Sep 21, 2021 448.73 450.06 442.65 446.71 757,887 +1.31(+0.30%)
Sep 20, 2021 446.96 448.70 438.83 445.40 1,069,672 -11.31(-2.48%)
Sep 17, 2021 462.88 462.88 454.64 456.70 830,652 -7.40(-1.59%)
Sep 16, 2021 459.87 465.65 457.96 464.10 566,618 +0.89(+0.19%)
Sep 15, 2021 460.93 463.23 457.02 463.22 1,290,633 +2.65(+0.58%)
Sep 14, 2021 461.73 464.06 458.46 460.57 883,860 +0.02(+0.00%)
Sep 13, 2021 460.77 461.50 454.32 460.55 970,117 +4.37(+0.96%)
Sep 10, 2021 456.30 463.11 456.14 456.18 1,013,254 +3.59(+0.79%)
Sep 09, 2021 450.69 455.26 450.42 452.58 1,342,191 +1.59(+0.35%)
Sep 08, 2021 454.75 455.22 447.06 451.00 1,056,598 -5.85(-1.28%)
Sep 07, 2021 458.77 458.79 454.14 456.85 561,595 -1.69(-0.37%)
Sep 03, 2021 455.20 460.31 454.19 458.53 464,309 +3.41(+0.75%)
Sep 02, 2021 455.58 456.53 453.36 455.12 513,940 +1.69(+0.37%)
Sep 01, 2021 458.20 458.66 453.43 453.43 558,972 -2.48(-0.54%)
Aug 31, 2021 460.08 460.69 452.36 455.91 721,605 -3.67(-0.80%)
Aug 30, 2021 460.54 464.03 457.94 459.58 861,946 +0.92(+0.20%)
Aug 27, 2021 450.33 459.21 449.70 458.67 823,107 +8.59(+1.91%)
Aug 26, 2021 449.13 451.83 446.40 450.08 781,564 +0.42(+0.09%)
Aug 25, 2021 448.03 452.98 447.77 449.66 778,491 +3.40(+0.76%)
Aug 24, 2021 447.55 448.91 445.49 446.26 569,311 +0.00(+0.00%)
Aug 23, 2021 438.55 446.86 438.55 446.26 746,662 +12.22(+2.82%)
Aug 20, 2021 431.96 434.81 428.87 434.04 615,623 +3.23(+0.75%)
Aug 19, 2021 424.63 433.17 421.33 430.81 744,744 +3.51(+0.82%)
Aug 18, 2021 432.43 435.07 426.74 427.30 643,358 -5.73(-1.32%)
Aug 17, 2021 437.91 437.91 428.98 433.03 633,488 -8.55(-1.94%)
Aug 16, 2021 441.55 442.72 437.88 441.58 391,601 -1.65(-0.37%)
Aug 13, 2021 439.45 443.29 439.07 443.23 362,886 +2.77(+0.63%)
Aug 12, 2021 443.78 443.78 436.81 440.46 524,207 -4.78(-1.07%)
Aug 11, 2021 447.99 448.61 440.01 445.24 443,931 -1.53(-0.34%)
Aug 10, 2021 452.69 453.47 443.51 446.77 1,239,616 -5.25(-1.16%)
Aug 09, 2021 455.39 455.65 450.11 452.02 364,890 -1.54(-0.34%)
Aug 06, 2021 453.15 455.83 452.37 453.56 422,099 -2.27(-0.50%)
Aug 05, 2021 457.94 459.02 453.24 455.83 486,197 +0.08(+0.02%)
Aug 04, 2021 452.03 457.94 451.36 455.75 556,672 +4.60(+1.02%)
Aug 03, 2021 448.74 451.15 443.49 451.15 605,564 +3.47(+0.77%)
Aug 02, 2021 449.19 453.29 446.64 447.69 980,432 +2.76(+0.62%)
Jul 30, 2021 437.32 445.83 437.32 444.93 794,381 +3.61(+0.82%)
Jul 29, 2021 434.14 442.67 433.97 441.32 788,585 +8.82(+2.04%)
Jul 28, 2021 427.09 434.31 425.04 432.49 783,787 +6.95(+1.63%)
Jul 27, 2021 432.26 432.26 416.55 425.54 858,723 -7.96(-1.84%)
Jul 26, 2021 431.69 434.46 430.62 433.50 383,997 +0.14(+0.03%)
Jul 23, 2021 433.18 433.79 428.01 433.36 449,263 +2.20(+0.51%)
Jul 22, 2021 431.55 433.53 427.97 431.16 405,650 -2.56(-0.59%)
Jul 21, 2021 422.40 433.93 422.40 433.72 698,169 +12.92(+3.07%)
Jul 20, 2021 417.14 423.99 411.91 420.80 1,095,745 +5.66(+1.36%)
Jul 19, 2021 409.88 415.82 407.54 415.14 1,392,907 -0.42(-0.10%)
Jul 16, 2021 426.12 428.27 414.57 415.56 880,252 -9.23(-2.17%)
Jul 15, 2021 432.34 432.76 421.57 424.79 909,517 -9.64(-2.22%)
Jul 14, 2021 439.43 443.16 433.19 434.43 772,392 -2.01(-0.46%)
Jul 13, 2021 436.37 438.34 434.13 436.45 726,475 -1.75(-0.40%)
Jul 12, 2021 434.50 438.20 432.84 438.20 1,385,865 +5.55(+1.28%)
Jul 09, 2021 427.11 433.46 424.03 432.65 627,464 +6.94(+1.63%)
Jul 08, 2021 422.16 427.74 418.93 425.71 684,616 -5.54(-1.28%)
Jul 07, 2021 440.63 440.67 429.43 431.25 646,409 -6.63(-1.51%)
Jul 06, 2021 439.82 441.24 432.30 437.88 685,310 -0.75(-0.17%)
Jul 02, 2021 438.68 439.69 435.20 438.63 625,409 +2.66(+0.61%)
Jul 01, 2021 441.86 441.86 434.49 435.97 775,016 -6.34(-1.43%)
Jun 30, 2021 441.53 443.16 439.36 442.31 450,885 +0.37(+0.08%)
Jun 29, 2021 437.99 442.58 436.55 441.94 598,586 +3.44(+0.78%)
Jun 28, 2021 430.93 440.32 430.93 438.50 907,629 +10.23(+2.39%)
Jun 25, 2021 431.27 431.96 427.07 428.28 459,794 -1.17(-0.27%)
Jun 24, 2021 426.38 430.58 425.93 429.45 488,936 +7.18(+1.70%)
Jun 23, 2021 421.57 424.64 421.43 422.27 646,781 +1.75(+0.42%)
Jun 22, 2021 419.16 421.72 416.82 420.52 595,054 +1.98(+0.47%)
Jun 21, 2021 417.48 419.27 413.93 418.54 764,528 +1.54(+0.37%)
Jun 18, 2021 424.30 424.61 414.70 417.00 989,206 -10.23(-2.39%)
Jun 17, 2021 421.51 430.35 421.19 427.23 1,325,762 +4.56(+1.08%)
Jun 16, 2021 428.00 429.24 419.31 422.67 1,237,314 -3.70(-0.87%)
Jun 15, 2021 429.06 431.68 425.28 426.37 817,443 -3.84(-0.89%)
Jun 14, 2021 425.25 430.20 422.76 430.20 1,257,643 +6.03(+1.42%)
Jun 11, 2021 423.31 424.18 420.93 424.18 604,255 +2.13(+0.51%)
Jun 10, 2021 417.92 423.69 417.04 422.05 741,117 +4.79(+1.15%)
Jun 09, 2021 420.70 421.92 417.25 417.25 893,637 -2.06(-0.49%)
Jun 08, 2021 425.01 425.75 416.15 419.31 868,753 -2.41(-0.57%)
Jun 07, 2021 423.02 423.80 419.27 421.73 814,408 -3.31(-0.78%)
Jun 04, 2021 418.52 425.88 418.52 425.03 967,134 +10.08(+2.43%)
Jun 03, 2021 417.48 419.30 413.01 414.96 1,112,760 -7.25(-1.72%)
Jun 02, 2021 419.33 423.92 418.00 422.21 733,616 +2.56(+0.61%)
Jun 01, 2021 424.01 427.36 417.49 419.65 1,156,150 -1.18(-0.28%)
May 28, 2021 418.54 422.85 417.80 420.83 746,985 +3.87(+0.93%)
May 27, 2021 414.44 419.05 413.36 416.96 1,131,878 +1.87(+0.45%)
May 26, 2021 414.40 417.01 411.44 415.09 854,159 +0.99(+0.24%)
May 25, 2021 415.91 417.23 411.77 414.10 1,495,529 +1.23(+0.30%)
May 24, 2021 406.91 415.11 406.55 412.88 1,155,994 +10.17(+2.53%)
May 21, 2021 407.80 407.95 402.03 402.70 1,799,596 -2.24(-0.55%)
May 20, 2021 397.51 406.61 397.22 404.94 1,726,192 +10.38(+2.63%)
May 19, 2021 379.51 394.97 377.98 394.56 1,414,277 +7.55(+1.95%)
May 18, 2021 393.82 394.57 386.79 387.01 806,676 -3.14(-0.81%)
May 17, 2021 389.94 390.49 383.64 390.15 1,152,941 -3.43(-0.87%)
May 14, 2021 387.33 397.15 383.57 393.59 1,598,448 +11.82(+3.10%)
May 13, 2021 383.50 387.69 377.95 381.77 1,669,529 +4.81(+1.27%)
May 12, 2021 384.76 387.04 375.45 376.97 2,657,775 -16.01(-4.07%)
May 11, 2021 380.48 394.06 379.12 392.98 2,302,953 +0.53(+0.13%)
May 10, 2021 407.13 407.13 391.76 392.45 2,175,892 -18.27(-4.45%)
May 07, 2021 409.28 413.52 407.34 410.72 984,126 +5.56(+1.37%)
May 06, 2021 401.11 405.25 396.55 405.15 1,253,286 +3.30(+0.82%)
May 05, 2021 404.37 406.83 398.88 401.86 1,647,895 +2.50(+0.63%)
May 04, 2021 400.91 401.07 391.97 399.36 2,075,679 -6.85(-1.69%)
May 03, 2021 413.39 413.82 403.94 406.20 1,104,128 -4.27(-1.04%)
Apr 30, 2021 416.05 418.50 409.48 410.47 1,336,499 -11.77(-2.79%)
Apr 29, 2021 425.48 425.73 416.11 422.24 1,108,755 +2.72(+0.65%)
Apr 28, 2021 423.62 423.83 419.03 419.52 807,627 -6.47(-1.52%)
Apr 27, 2021 430.89 431.20 424.69 425.99 1,671,856 -3.22(-0.75%)
Apr 26, 2021 422.03 429.74 421.27 429.21 1,225,789 +7.72(+1.83%)
Apr 23, 2021 415.63 423.22 415.12 421.48 1,369,708 +7.55(+1.82%)
Apr 22, 2021 422.27 422.83 411.42 413.94 1,862,011 -9.21(-2.18%)
Apr 21, 2021 412.65 423.30 410.95 423.15 1,481,218 +10.81(+2.62%)
Apr 20, 2021 416.92 418.65 409.90 412.33 1,841,584 -5.96(-1.43%)
Apr 19, 2021 426.42 427.85 414.45 418.29 3,057,183 -11.29(-2.63%)
Apr 16, 2021 431.61 432.49 428.64 429.58 929,760 -2.02(-0.47%)
Apr 15, 2021 428.86 432.50 425.56 431.61 1,943,854 +7.11(+1.67%)
Apr 14, 2021 428.40 431.65 422.17 424.50 1,712,038 -4.72(-1.10%)
Apr 13, 2021 433.17 433.79 424.94 429.21 1,140,697 -0.68(-0.16%)
Apr 12, 2021 432.29 432.29 426.20 429.90 893,229 -4.67(-1.07%)
Apr 09, 2021 432.40 434.99 430.58 434.56 845,452 -1.36(-0.31%)
Apr 08, 2021 435.64 436.42 431.94 435.93 1,465,778 +4.91(+1.14%)
Apr 07, 2021 431.74 433.22 427.75 431.01 1,129,638 -0.28(-0.07%)
Apr 06, 2021 433.59 436.28 427.01 431.30 2,026,303 -4.87(-1.12%)
Apr 05, 2021 434.57 437.44 429.37 436.17 2,229,018 +8.63(+2.02%)
Apr 01, 2021 419.56 427.79 419.40 427.54 2,529,159 +15.16(+3.68%)
Mar 31, 2021 406.35 415.50 405.55 412.38 2,044,750 +9.83(+2.44%)
Mar 30, 2021 400.33 403.39 397.79 402.55 1,460,498 -0.96(-0.24%)
Mar 29, 2021 405.96 407.52 398.68 403.51 2,241,326 -6.28(-1.53%)
Mar 26, 2021 390.82 410.54 390.55 409.79 2,225,545 +19.28(+4.94%)
Mar 25, 2021 384.08 392.41 380.12 390.51 1,911,466 +0.41(+0.11%)
Mar 24, 2021 402.11 403.74 389.92 390.10 2,266,794 -5.43(-1.37%)
Mar 23, 2021 407.78 408.50 393.70 395.53 1,935,999 -10.68(-2.63%)
Mar 22, 2021 402.67 410.96 401.15 406.21 1,074,618 +8.42(+2.12%)
Mar 19, 2021 393.72 401.30 388.70 397.79 2,271,045 +4.85(+1.24%)
Mar 18, 2021 404.20 404.99 392.48 392.94 2,077,489 -16.96(-4.14%)
Mar 17, 2021 399.21 413.11 396.18 409.89 1,981,877 +5.10(+1.26%)
Mar 16, 2021 404.36 411.23 402.44 404.80 2,329,117 +5.16(+1.29%)
Mar 15, 2021 393.48 400.18 390.62 399.63 1,337,355 +8.25(+2.11%)
Mar 12, 2021 388.31 392.10 385.52 391.38 1,082,730 -4.18(-1.06%)
Mar 11, 2021 390.87 397.81 388.81 395.56 1,265,733 +15.98(+4.21%)
Mar 10, 2021 393.55 393.67 379.58 379.58 1,396,036 -7.30(-1.89%)
Mar 09, 2021 377.44 389.48 376.32 386.88 1,417,684 +22.63(+6.21%)
Mar 08, 2021 384.53 386.09 364.10 364.25 2,521,401 -20.77(-5.40%)
Mar 05, 2021 382.41 386.32 364.58 385.02 2,165,975 +11.21(+3.00%)
Mar 04, 2021 391.44 393.29 368.27 373.81 2,481,121 -18.90(-4.81%)
Mar 03, 2021 405.54 406.41 389.03 392.71 1,514,480 -12.40(-3.06%)
Mar 02, 2021 419.32 419.32 404.65 405.11 1,088,968 -12.52(-3.00%)
Mar 01, 2021 410.87 418.07 407.75 417.63 795,851 +12.90(+3.19%)
Feb 26, 2021 402.20 408.47 394.19 404.73 1,565,225 +9.02(+2.28%)
Feb 25, 2021 414.72 417.47 394.07 395.71 1,816,228 -23.90(-5.70%)
Feb 24, 2021 403.90 420.06 400.25 419.61 1,079,505 +13.18(+3.24%)
Feb 23, 2021 401.98 409.50 390.33 406.43 1,383,425 -3.08(-0.75%)
Feb 22, 2021 419.38 422.33 408.07 409.51 909,736 -15.40(-3.62%)
Feb 19, 2021 421.19 427.43 420.33 424.90 774,011 +10.00(+2.41%)
Feb 18, 2021 414.01 416.83 409.71 414.90 772,552 -4.31(-1.03%)
Feb 17, 2021 421.60 424.43 413.47 419.21 956,351 -7.31(-1.71%)
Feb 16, 2021 428.63 431.00 424.70 426.52 1,080,713 +2.14(+0.50%)
Feb 12, 2021 417.97 425.21 415.84 424.39 661,216 +5.18(+1.24%)
Feb 11, 2021 408.53 419.51 408.53 419.20 724,084 +14.03(+3.46%)
Feb 10, 2021 407.73 409.86 399.97 405.18 762,236 +0.80(+0.20%)
Feb 09, 2021 404.40 407.24 402.13 404.38 475,023 -1.19(-0.29%)
Feb 08, 2021 396.41 405.88 396.39 405.57 668,196 +11.81(+3.00%)
Feb 05, 2021 399.43 399.43 393.17 393.76 502,170 -2.71(-0.68%)
Feb 04, 2021 392.00 396.78 389.25 396.47 629,130 +3.22(+0.82%)
Feb 03, 2021 402.94 404.09 392.20 393.25 945,005 -8.16(-2.03%)
Feb 02, 2021 401.58 401.91 395.98 401.40 834,140 +6.41(+1.62%)
Feb 01, 2021 386.46 396.20 385.18 394.99 659,460 +15.01(+3.95%)
Jan 29, 2021 387.61 389.42 378.72 379.99 948,200 -6.75(-1.74%)
Jan 28, 2021 386.05 392.29 383.01 386.73 1,157,083 +8.30(+2.19%)
Jan 27, 2021 392.20 392.25 376.89 378.43 1,850,197 -20.72(-5.19%)
Jan 26, 2021 405.96 405.96 399.11 399.15 419,598 -6.59(-1.62%)
Jan 25, 2021 408.55 409.59 397.93 405.74 578,014 +0.58(+0.14%)
Jan 22, 2021 408.80 410.56 404.94 405.16 572,731 -6.99(-1.70%)
Jan 21, 2021 410.13 413.80 405.90 412.15 872,977 +5.87(+1.45%)
Jan 20, 2021 412.16 413.55 405.32 406.27 635,062 -1.46(-0.36%)
Jan 19, 2021 400.69 408.00 399.75 407.73 863,462 +13.52(+3.43%)
Jan 15, 2021 401.94 402.39 391.94 394.21 825,413 -8.18(-2.03%)
Jan 14, 2021 398.94 407.01 398.94 402.39 600,352 +8.35(+2.12%)
Jan 13, 2021 397.04 397.91 392.49 394.04 412,049 +0.64(+0.16%)
Jan 12, 2021 393.55 397.21 389.98 393.40 1,546,490 +2.37(+0.61%)
Jan 11, 2021 383.75 394.13 383.46 391.03 559,851 +3.92(+1.01%)
Jan 08, 2021 392.45 394.25 382.57 387.11 727,863 +0.20(+0.05%)
Jan 07, 2021 378.30 387.86 378.30 386.91 620,848 +14.07(+3.77%)
Jan 06, 2021 369.97 380.17 369.45 372.84 1,102,220 -1.21(-0.32%)
Jan 05, 2021 366.27 374.05 365.99 374.05 572,584 +7.49(+2.04%)
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.