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
)
228.24
-1.30 (-0.57%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Jul 31, 2020
282.22
282.36
276.10
280.38
662,332
-1.14(-0.40%)
Jul 30, 2020
275.28
281.78
275.21
281.52
937,460
+5.44(+1.97%)
Jul 29, 2020
272.92
277.21
272.63
276.08
498,273
+5.57(+2.06%)
Jul 28, 2020
273.82
274.18
269.97
270.51
627,432
-5.33(-1.93%)
Jul 27, 2020
270.89
275.96
270.69
275.84
802,453
+8.33(+3.12%)
Jul 24, 2020
266.97
271.32
263.37
267.51
938,036
-4.27(-1.57%)
Jul 23, 2020
276.14
278.29
269.38
271.78
692,770
-4.22(-1.53%)
Jul 22, 2020
275.84
278.09
273.76
276.00
428,326
+0.91(+0.33%)
Jul 21, 2020
278.55
278.91
273.96
275.09
550,359
-1.41(-0.51%)
Jul 20, 2020
271.59
277.27
269.81
276.50
615,587
+5.36(+1.98%)
Jul 17, 2020
270.67
272.24
269.82
271.14
462,752
+1.36(+0.50%)
Jul 16, 2020
267.64
270.65
266.47
269.78
464,161
-1.01(-0.37%)
Jul 15, 2020
273.44
273.45
266.64
270.79
775,323
-0.47(-0.17%)
Jul 14, 2020
264.97
271.94
261.51
271.26
1,078,668
+4.41(+1.65%)
Jul 13, 2020
275.16
278.12
266.34
266.85
1,019,105
-4.46(-1.64%)
Jul 10, 2020
272.95
273.28
268.69
271.31
333,392
-0.92(-0.34%)
Jul 09, 2020
269.96
273.88
265.84
272.23
693,344
+3.56(+1.33%)
Jul 08, 2020
267.09
268.90
265.00
268.67
556,092
+3.59(+1.36%)
Jul 07, 2020
267.68
269.32
264.65
265.08
653,562
-3.17(-1.18%)
Jul 06, 2020
266.48
269.27
265.65
268.24
798,607
+6.90(+2.64%)
Jul 02, 2020
262.17
263.77
260.55
261.34
616,968
+3.16(+1.22%)
Jul 01, 2020
261.77
261.87
257.94
258.18
659,116
-3.35(-1.28%)
Jun 30, 2020
256.09
262.51
255.87
261.53
1,410,626
+6.60(+2.59%)
Jun 29, 2020
252.24
255.03
249.07
254.93
920,063
+2.75(+1.09%)
Jun 26, 2020
257.31
257.56
251.55
252.18
565,390
-4.82(-1.88%)
Jun 25, 2020
254.86
257.50
250.97
257.00
474,318
+1.83(+0.72%)
Jun 24, 2020
259.48
260.85
253.20
255.17
681,679
-5.72(-2.19%)
Jun 23, 2020
262.50
263.61
260.43
260.89
406,619
+0.93(+0.36%)
Jun 22, 2020
257.80
260.58
255.31
259.97
443,963
+1.90(+0.74%)
Jun 19, 2020
262.57
263.40
257.36
258.07
784,338
-1.26(-0.48%)
Jun 18, 2020
259.46
260.71
258.17
259.32
462,843
-0.48(-0.19%)
Jun 17, 2020
260.25
262.14
258.25
259.80
473,378
+2.01(+0.78%)
Jun 16, 2020
260.30
261.95
253.20
257.80
1,171,081
+4.93(+1.95%)
Jun 15, 2020
244.01
253.26
243.16
252.86
736,204
+3.36(+1.35%)
Jun 12, 2020
252.45
254.51
243.93
249.50
1,596,588
+3.35(+1.36%)
Jun 11, 2020
256.18
257.01
245.88
246.15
1,376,211
-16.70(-6.35%)
Jun 10, 2020
263.66
265.34
261.76
262.84
892,420
+0.93(+0.35%)
Jun 09, 2020
259.08
262.85
257.93
261.92
677,622
+0.20(+0.08%)
Jun 08, 2020
263.82
264.23
259.13
261.71
875,875
-0.54(-0.21%)
Jun 05, 2020
262.10
266.06
260.87
262.25
995,714
+6.27(+2.45%)
Jun 04, 2020
252.71
257.88
251.91
255.98
672,646
+2.31(+0.91%)
Jun 03, 2020
250.21
254.83
250.15
253.67
616,395
+7.12(+2.89%)
Jun 02, 2020
242.03
246.73
240.91
246.55
1,092,873
+5.21(+2.16%)
Jun 01, 2020
241.40
242.48
239.19
241.34
962,883
-1.31(-0.54%)
May 29, 2020
237.37
243.29
236.64
242.65
2,173,486
+6.06(+2.56%)
May 28, 2020
240.10
243.32
235.29
236.59
1,543,501
-5.28(-2.18%)
May 27, 2020
238.93
241.87
232.17
241.87
1,832,907
+3.67(+1.54%)
May 26, 2020
242.03
243.20
237.88
238.20
1,491,550
+2.48(+1.05%)
May 22, 2020
234.91
236.12
232.00
235.72
851,956
+1.04(+0.44%)
May 21, 2020
240.82
241.00
234.30
234.68
1,317,583
-6.06(-2.52%)
May 20, 2020
236.97
242.31
236.97
240.74
1,312,053
+8.56(+3.68%)
May 19, 2020
233.00
237.56
232.10
232.19
1,490,679
-0.76(-0.33%)
May 18, 2020
228.00
234.19
228.00
232.95
1,710,660
+10.23(+4.59%)
May 15, 2020
219.80
223.47
218.45
222.72
1,957,175
-4.70(-2.07%)
May 14, 2020
219.60
227.64
215.91
227.42
2,253,961
+5.93(+2.68%)
May 13, 2020
226.94
227.99
218.14
221.49
2,383,051
-4.36(-1.93%)
May 12, 2020
233.57
234.35
225.65
225.85
1,302,049
-6.16(-2.65%)
May 11, 2020
230.05
234.08
229.62
232.00
1,210,714
-0.22(-0.10%)
May 08, 2020
227.93
232.47
227.28
232.22
1,344,364
+6.66(+2.95%)
May 07, 2020
227.50
228.36
224.44
225.57
977,958
+2.01(+0.90%)
May 06, 2020
223.25
226.99
222.91
223.55
1,525,110
+2.71(+1.23%)
May 05, 2020
221.24
224.96
219.53
220.85
1,558,646
+3.65(+1.68%)
May 04, 2020
213.35
217.47
212.50
217.19
1,169,057
+1.79(+0.83%)
May 01, 2020
220.49
221.69
214.36
215.40
2,087,543
-11.04(-4.88%)
Apr 30, 2020
233.74
234.03
226.06
226.44
1,787,659
-8.29(-3.53%)
Apr 29, 2020
228.07
235.68
227.65
234.73
1,375,622
+10.64(+4.75%)
Apr 28, 2020
229.46
230.61
223.84
224.09
1,415,871
-1.16(-0.52%)
Apr 27, 2020
225.16
227.50
224.22
225.26
1,111,136
+2.97(+1.33%)
Apr 24, 2020
217.62
222.78
215.80
222.29
998,931
+4.53(+2.08%)
Apr 23, 2020
219.97
222.23
216.99
217.76
1,012,954
-2.20(-1.00%)
Apr 22, 2020
214.17
221.00
213.08
219.96
1,156,021
+12.55(+6.05%)
Apr 21, 2020
214.69
215.80
206.73
207.41
1,263,136
-10.68(-4.90%)
Apr 20, 2020
219.59
222.85
217.80
218.09
939,070
-4.85(-2.17%)
Apr 17, 2020
225.12
225.57
220.19
222.94
959,385
+1.71(+0.77%)
Apr 16, 2020
219.08
221.69
216.17
221.22
1,153,873
+6.04(+2.81%)
Apr 15, 2020
217.13
217.13
213.16
215.18
1,251,202
-6.60(-2.98%)
Apr 14, 2020
217.14
221.78
216.62
221.78
2,027,979
+9.78(+4.61%)
Apr 13, 2020
208.83
212.64
207.15
212.00
1,371,647
+2.37(+1.13%)
Apr 09, 2020
217.32
219.00
207.58
209.63
2,349,939
-4.63(-2.16%)
Apr 08, 2020
210.82
215.06
207.87
214.27
1,354,215
+6.94(+3.35%)
Apr 07, 2020
215.35
216.17
207.09
207.33
2,316,179
-0.74(-0.36%)
Apr 06, 2020
197.01
209.02
197.01
208.07
1,733,472
+19.26(+10.20%)
Apr 03, 2020
192.16
194.59
186.33
188.81
1,076,467
-3.64(-1.89%)
Apr 02, 2020
185.28
192.91
184.88
192.46
1,219,843
+5.57(+2.98%)
Apr 01, 2020
191.20
195.78
184.90
186.89
1,016,732
-10.82(-5.47%)
Mar 31, 2020
201.69
205.09
195.98
197.71
1,503,162
-3.96(-1.96%)
Mar 30, 2020
196.93
202.26
195.48
201.66
1,155,842
+6.78(+3.48%)
Mar 27, 2020
198.58
201.49
194.22
194.88
865,242
-10.17(-4.96%)
Mar 26, 2020
197.18
205.89
195.39
205.06
1,140,210
+12.92(+6.72%)
Mar 25, 2020
196.41
202.81
189.36
192.14
863,515
-2.54(-1.30%)
Mar 24, 2020
186.70
195.24
186.13
194.68
1,994,729
+19.00(+10.82%)
Mar 23, 2020
171.49
178.50
167.36
175.67
964,552
+6.06(+3.57%)
Mar 20, 2020
180.94
184.12
168.75
169.62
1,021,743
-4.97(-2.85%)
Mar 19, 2020
167.09
180.01
163.59
174.59
1,022,562
+4.38(+2.57%)
Mar 18, 2020
173.12
179.34
161.10
170.21
1,431,295
-15.24(-8.22%)
Mar 17, 2020
174.99
187.22
167.37
185.45
1,413,485
+15.00(+8.80%)
Mar 16, 2020
180.50
189.02
168.65
170.45
1,672,026
-30.62(-15.23%)
Mar 13, 2020
192.42
201.80
181.62
201.07
1,535,010
+19.48(+10.73%)
Mar 12, 2020
189.71
197.48
181.28
181.59
2,032,284
-22.36(-10.96%)
Mar 11, 2020
209.22
212.26
201.71
203.95
786,680
-12.11(-5.60%)
Mar 10, 2020
211.23
216.25
203.64
216.06
1,338,972
+13.31(+6.56%)
Mar 09, 2020
204.00
213.90
201.63
202.75
2,098,139
-18.93(-8.54%)
Mar 06, 2020
219.75
223.78
216.34
221.68
1,684,679
-4.95(-2.19%)
Mar 05, 2020
227.88
232.50
224.75
226.64
1,230,415
-7.04(-3.01%)
Mar 04, 2020
227.22
233.68
223.89
233.68
1,163,706
+11.36(+5.11%)
Mar 03, 2020
231.46
234.47
220.83
222.32
947,730
-8.11(-3.52%)
Mar 02, 2020
226.49
230.43
219.21
230.43
1,430,656
+7.88(+3.54%)
Feb 28, 2020
210.06
224.01
209.42
222.55
1,663,536
+4.91(+2.25%)
Feb 27, 2020
221.38
225.93
217.25
217.64
1,432,830
-10.53(-4.62%)
Feb 26, 2020
229.74
233.19
226.78
228.17
1,571,358
+0.31(+0.13%)
Feb 25, 2020
238.01
238.37
226.50
227.87
1,778,334
-7.00(-2.98%)
Feb 24, 2020
235.10
238.46
233.31
234.87
1,310,891
-11.82(-4.79%)
Feb 21, 2020
252.47
252.69
245.71
246.69
860,722
-7.56(-2.97%)
Feb 20, 2020
257.18
257.86
250.50
254.24
798,943
-3.74(-1.45%)
Feb 19, 2020
254.84
258.46
254.84
257.99
546,892
+6.35(+2.52%)
Feb 18, 2020
251.04
252.04
249.72
251.64
836,880
-3.27(-1.28%)
Feb 14, 2020
257.77
258.62
253.64
254.91
474,522
-0.85(-0.33%)
Feb 13, 2020
253.39
257.43
253.08
255.77
583,237
+0.27(+0.11%)
Feb 12, 2020
254.43
255.87
254.20
255.50
536,815
+3.88(+1.54%)
Feb 11, 2020
249.03
253.08
249.03
251.62
391,564
+4.98(+2.02%)
Feb 10, 2020
240.96
246.77
240.96
246.64
420,617
+3.41(+1.40%)
Feb 07, 2020
246.18
246.61
242.93
243.23
538,368
-5.88(-2.36%)
Feb 06, 2020
248.87
249.23
246.10
249.10
370,462
+0.14(+0.06%)
Feb 05, 2020
247.99
249.38
245.28
248.96
697,504
+5.61(+2.30%)
Feb 04, 2020
242.27
243.72
241.06
243.35
855,798
+7.37(+3.12%)
Feb 03, 2020
234.08
236.56
233.92
235.98
597,411
+2.61(+1.12%)
Jan 31, 2020
239.78
239.97
232.25
233.37
748,237
-8.63(-3.57%)
Jan 30, 2020
240.66
242.71
237.25
242.00
604,799
+0.01(+0.00%)
Jan 29, 2020
245.65
246.26
241.85
241.99
431,312
-4.53(-1.84%)
Jan 28, 2020
243.66
247.38
242.31
246.52
835,419
+5.59(+2.32%)
Jan 27, 2020
243.39
243.88
240.44
240.93
1,115,308
-9.56(-3.82%)
Jan 24, 2020
256.88
257.25
248.74
250.50
564,719
-2.69(-1.06%)
Jan 23, 2020
252.24
253.41
249.95
253.19
373,147
+1.90(+0.76%)
Jan 22, 2020
251.44
254.08
250.71
251.28
434,412
+1.68(+0.67%)
Jan 21, 2020
248.77
250.47
248.56
249.60
572,777
-0.14(-0.06%)
Jan 17, 2020
249.39
249.75
247.79
249.75
352,871
+1.86(+0.75%)
Jan 16, 2020
245.91
247.98
245.73
247.88
593,477
+3.86(+1.58%)
Jan 15, 2020
246.98
247.10
243.02
244.03
526,504
-2.61(-1.06%)
Jan 14, 2020
246.75
248.71
245.35
246.64
311,243
+0.54(+0.22%)
Jan 13, 2020
244.96
246.44
244.21
246.10
329,803
+2.84(+1.17%)
Jan 10, 2020
246.23
246.23
242.55
243.26
677,725
-1.42(-0.58%)
Jan 09, 2020
246.52
246.52
242.37
244.68
222,004
+1.54(+0.63%)
Jan 08, 2020
243.84
244.78
242.10
243.14
450,571
-0.22(-0.09%)
Jan 07, 2020
241.94
244.32
240.51
243.36
398,044
+4.40(+1.84%)
Jan 06, 2020
238.45
239.73
237.40
238.97
560,733
-2.52(-1.04%)
Jan 03, 2020
242.28
243.59
240.95
241.48
428,694
-4.59(-1.86%)
Jan 02, 2020
244.12
246.07
242.91
246.07
442,772
+4.98(+2.07%)
Dec 31, 2019
239.19
241.21
239.07
241.09
209,764
+0.65(+0.27%)
Dec 30, 2019
242.20
242.20
238.78
240.43
388,571
-1.82(-0.75%)
Dec 27, 2019
243.74
243.74
241.44
242.26
383,284
-0.48(-0.20%)
Dec 26, 2019
243.49
243.49
241.83
242.74
227,079
+0.28(+0.11%)
Dec 24, 2019
242.60
242.66
241.23
242.46
174,977
+0.39(+0.16%)
Dec 23, 2019
243.19
243.31
241.76
242.07
470,826
+0.77(+0.32%)
Dec 20, 2019
240.68
241.87
239.56
241.30
359,537
+2.28(+0.95%)
Dec 19, 2019
238.06
239.02
236.92
239.02
369,197
+1.91(+0.81%)
Dec 18, 2019
237.71
237.71
236.25
237.11
334,605
-0.12(-0.05%)
Dec 17, 2019
237.47
237.70
236.00
237.24
338,223
+1.07(+0.45%)
Dec 16, 2019
236.51
238.22
235.99
236.17
728,713
+2.24(+0.96%)
Dec 13, 2019
235.09
237.51
232.87
233.93
604,761
-1.03(-0.44%)
Dec 12, 2019
228.42
235.37
228.42
234.97
763,079
+6.20(+2.71%)
Dec 11, 2019
224.76
229.11
224.60
228.77
508,329
+4.59(+2.05%)
Dec 10, 2019
224.40
225.64
223.33
224.17
182,104
+0.95(+0.42%)
Dec 09, 2019
224.78
224.98
223.20
223.23
171,712
-1.02(-0.46%)
Dec 06, 2019
223.79
224.90
223.39
224.25
349,206
+3.19(+1.45%)
Dec 05, 2019
221.48
221.96
220.09
221.06
517,318
+1.10(+0.50%)
Dec 04, 2019
219.51
220.91
219.31
219.96
376,808
+3.43(+1.58%)
Dec 03, 2019
215.21
216.75
214.17
216.53
710,053
-3.41(-1.55%)
Dec 02, 2019
223.60
223.83
219.47
219.94
570,652
-3.43(-1.54%)
Nov 29, 2019
225.03
225.03
223.08
223.37
214,164
-2.42(-1.07%)
Nov 27, 2019
225.08
225.82
224.79
225.79
270,083
+1.62(+0.72%)
Nov 26, 2019
224.64
224.99
223.15
224.17
745,447
-0.84(-0.37%)
Nov 25, 2019
221.84
225.24
221.84
225.02
428,198
+5.27(+2.40%)
Nov 22, 2019
220.60
221.82
219.23
219.74
358,299
-0.23(-0.10%)
Nov 21, 2019
220.80
221.93
219.01
219.97
726,208
-2.37(-1.07%)
Nov 20, 2019
223.94
225.06
220.64
222.35
492,564
-2.65(-1.18%)
Nov 19, 2019
227.18
227.51
223.75
225.00
254,968
-1.13(-0.50%)
Nov 18, 2019
226.62
227.51
225.02
226.13
280,361
-0.52(-0.23%)
Nov 15, 2019
227.56
228.56
225.59
226.64
340,531
+2.06(+0.92%)
Nov 14, 2019
224.14
224.78
222.87
224.59
340,158
-0.75(-0.33%)
Nov 13, 2019
223.86
225.88
222.77
225.33
323,941
+0.24(+0.11%)
Nov 12, 2019
225.20
226.83
224.21
225.09
503,159
+0.46(+0.20%)
Nov 11, 2019
223.66
224.98
222.81
224.63
291,394
-0.93(-0.41%)
Nov 08, 2019
223.57
225.71
222.25
225.56
365,720
+1.13(+0.50%)
Nov 07, 2019
226.41
226.89
223.50
224.43
519,647
+1.35(+0.60%)
Nov 06, 2019
224.16
224.22
220.82
223.08
569,520
-1.50(-0.67%)
Nov 05, 2019
225.14
226.40
223.94
224.59
381,032
+0.12(+0.06%)
Nov 04, 2019
222.36
224.69
222.30
224.46
694,985
+4.89(+2.23%)
Nov 01, 2019
216.67
219.57
215.67
219.57
693,082
+4.93(+2.30%)
Oct 31, 2019
215.37
215.37
211.85
214.65
301,779
-1.09(-0.51%)
Oct 30, 2019
217.31
217.35
214.31
215.74
373,238
+0.08(+0.04%)
Oct 29, 2019
218.11
219.58
215.66
215.66
405,144
-2.26(-1.04%)
Oct 28, 2019
215.62
218.09
215.31
217.92
405,023
+3.89(+1.82%)
Oct 25, 2019
210.34
214.23
210.22
214.02
647,929
+4.38(+2.09%)
Oct 24, 2019
207.34
209.84
207.09
209.64
676,135
+5.06(+2.47%)
Oct 23, 2019
204.76
206.55
203.33
204.58
557,585
-4.02(-1.93%)
Oct 22, 2019
211.06
211.17
208.60
208.60
414,455
-1.84(-0.87%)
Oct 21, 2019
208.38
210.45
207.86
210.44
452,983
+4.07(+1.97%)
Oct 18, 2019
208.21
208.87
204.53
206.37
328,929
-2.21(-1.06%)
Oct 17, 2019
210.61
211.15
207.42
208.58
449,349
+0.35(+0.17%)
Oct 16, 2019
210.02
211.00
207.62
208.22
614,806
-3.00(-1.42%)
Oct 15, 2019
207.96
211.64
207.60
211.22
462,157
+4.54(+2.20%)
Oct 14, 2019
206.56
207.01
205.53
206.68
387,200
-0.03(-0.01%)
Oct 11, 2019
205.70
209.09
205.63
206.70
679,076
+4.77(+2.36%)
Oct 10, 2019
200.20
204.13
200.20
201.94
390,812
+1.95(+0.98%)
Oct 09, 2019
199.30
201.35
198.91
199.99
490,382
+3.21(+1.63%)
Oct 08, 2019
200.45
200.99
196.54
196.77
714,899
-6.29(-3.10%)
Oct 07, 2019
204.12
205.06
202.95
203.06
426,709
-1.20(-0.59%)
Oct 04, 2019
201.94
204.56
201.51
204.25
426,552
+3.34(+1.66%)
Oct 03, 2019
197.64
200.96
195.11
200.92
559,452
+3.47(+1.76%)
Oct 02, 2019
199.27
199.35
196.14
197.44
463,590
-2.93(-1.46%)
Oct 01, 2019
203.66
206.26
199.83
200.37
634,452
-1.89(-0.94%)
Sep 30, 2019
201.38
202.63
200.50
202.26
376,213
+1.77(+0.88%)
Sep 27, 2019
204.21
204.63
198.89
200.50
723,916
-4.80(-2.34%)
Sep 26, 2019
205.03
205.90
203.26
205.30
374,632
+0.26(+0.13%)
Sep 25, 2019
200.62
205.70
198.88
205.04
360,156
+3.38(+1.67%)
Sep 24, 2019
205.87
206.57
200.58
201.66
411,497
-4.29(-2.09%)
Sep 23, 2019
202.63
206.03
202.48
205.96
739,693
+3.29(+1.63%)
Sep 20, 2019
207.03
207.03
201.93
202.66
680,845
-3.80(-1.84%)
Sep 19, 2019
208.09
208.74
206.41
206.46
370,615
-1.36(-0.66%)
Sep 18, 2019
207.68
207.82
204.77
207.82
229,212
+0.38(+0.18%)
Sep 17, 2019
206.62
207.71
205.33
207.44
233,938
+0.46(+0.22%)
Sep 16, 2019
206.76
207.84
205.03
206.99
294,237
-1.34(-0.64%)
Sep 13, 2019
209.01
209.35
207.37
208.33
458,586
-0.42(-0.20%)
Sep 12, 2019
210.37
210.80
207.55
208.75
601,539
+0.47(+0.22%)
Sep 11, 2019
206.39
208.40
205.08
208.28
493,961
+3.08(+1.50%)
Sep 10, 2019
203.66
205.21
202.05
205.21
452,109
+0.91(+0.45%)
Sep 09, 2019
204.38
206.00
203.52
204.29
336,785
+0.74(+0.37%)
Sep 06, 2019
203.55
204.11
202.19
203.55
445,567
+0.54(+0.27%)
Sep 05, 2019
201.19
205.38
200.63
203.00
713,110
+6.06(+3.08%)
Sep 04, 2019
194.73
197.09
194.73
196.95
485,968
+5.15(+2.69%)
Sep 03, 2019
192.85
193.64
190.69
191.79
991,576
-3.21(-1.65%)
Aug 30, 2019
195.97
196.78
194.15
195.00
355,068
+0.91(+0.47%)
Aug 29, 2019
192.89
195.24
192.46
194.09
1,313,404
+4.55(+2.40%)
Aug 28, 2019
187.65
189.97
186.32
189.54
254,120
+1.19(+0.63%)
Aug 27, 2019
190.42
191.37
187.44
188.35
451,675
-0.70(-0.37%)
Aug 26, 2019
190.30
190.60
188.32
189.05
349,446
+1.59(+0.85%)
Aug 23, 2019
193.57
194.93
186.93
187.46
593,915
-8.65(-4.41%)
Aug 22, 2019
196.39
197.08
193.94
196.11
2,094,721
+0.13(+0.07%)
Aug 21, 2019
195.99
196.97
195.15
195.97
245,091
+1.59(+0.82%)
Aug 20, 2019
195.04
195.57
193.35
194.38
256,455
-0.72(-0.37%)
Aug 19, 2019
196.18
196.88
194.24
195.11
1,594,997
+3.53(+1.84%)
Aug 16, 2019
188.57
192.12
188.57
191.58
528,823
+4.97(+2.66%)
Aug 15, 2019
187.98
188.50
184.99
186.61
338,922
-0.34(-0.18%)
Aug 14, 2019
188.43
189.90
185.99
186.96
968,194
-5.93(-3.08%)
Aug 13, 2019
187.35
194.54
186.11
192.89
771,667
+5.53(+2.95%)
Aug 12, 2019
187.87
189.54
186.53
187.35
412,302
-2.49(-1.31%)
Aug 09, 2019
191.16
191.96
188.54
189.84
662,682
-3.37(-1.75%)
Aug 08, 2019
189.76
193.28
188.51
193.21
757,811
+5.21(+2.77%)
Aug 07, 2019
183.85
188.59
183.85
188.00
762,998
+1.18(+0.63%)
Aug 06, 2019
187.54
189.20
184.75
186.82
517,823
+2.35(+1.28%)
Aug 05, 2019
187.15
187.31
182.79
184.47
876,578
-8.33(-4.32%)
Aug 02, 2019
193.70
195.38
191.08
192.79
814,914
-2.89(-1.47%)
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
.