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
)
240.02
-0.72 (-0.30%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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 (%)
Aug 30, 2019
195.93
196.73
194.10
194.96
355,143
+0.91(+0.47%)
Aug 29, 2019
192.85
195.20
192.42
194.05
1,313,683
+4.55(+2.40%)
Aug 28, 2019
187.61
189.93
186.28
189.50
254,174
+1.19(+0.63%)
Aug 27, 2019
190.38
191.32
187.40
188.31
451,770
-0.70(-0.37%)
Aug 26, 2019
190.26
190.56
188.28
189.01
349,520
+1.59(+0.85%)
Aug 23, 2019
193.53
194.89
186.89
187.42
594,041
-8.65(-4.41%)
Aug 22, 2019
196.35
197.04
193.90
196.07
2,095,165
+0.13(+0.07%)
Aug 21, 2019
195.94
196.92
195.10
195.93
245,143
+1.59(+0.82%)
Aug 20, 2019
195.00
195.53
193.31
194.34
256,509
-0.72(-0.37%)
Aug 19, 2019
196.13
196.84
194.20
195.07
1,595,335
+3.52(+1.84%)
Aug 16, 2019
188.53
192.08
188.53
191.54
528,935
+4.97(+2.66%)
Aug 15, 2019
187.94
188.46
184.95
186.57
338,994
-0.34(-0.18%)
Aug 14, 2019
188.39
189.86
185.95
186.92
968,399
-5.93(-3.08%)
Aug 13, 2019
187.32
194.50
186.07
192.85
771,830
+5.53(+2.95%)
Aug 12, 2019
187.83
189.50
186.49
187.32
412,389
-2.48(-1.31%)
Aug 09, 2019
191.12
191.91
188.50
189.80
662,822
-3.37(-1.75%)
Aug 08, 2019
189.72
193.24
188.47
193.17
757,972
+5.21(+2.77%)
Aug 07, 2019
183.81
188.55
183.81
187.96
763,159
+1.18(+0.63%)
Aug 06, 2019
187.50
189.16
184.71
186.78
517,933
+2.35(+1.28%)
Aug 05, 2019
187.11
187.27
182.75
184.43
876,763
-8.32(-4.32%)
Aug 02, 2019
193.66
195.34
191.04
192.75
815,087
-2.89(-1.48%)
Aug 01, 2019
198.73
204.44
193.95
195.64
900,045
-3.94(-1.98%)
Jul 31, 2019
204.87
205.18
197.59
199.58
481,146
-6.85(-3.32%)
Jul 30, 2019
204.86
206.86
204.08
206.43
276,020
-0.47(-0.23%)
Jul 29, 2019
205.98
207.09
204.24
206.90
714,266
+0.56(+0.27%)
Jul 26, 2019
207.88
207.88
206.17
206.33
219,155
-0.06(-0.03%)
Jul 25, 2019
208.42
208.51
205.78
206.39
646,332
-3.52(-1.68%)
Jul 24, 2019
205.11
210.28
205.11
209.91
851,569
+6.21(+3.05%)
Jul 23, 2019
202.29
203.70
201.41
203.70
452,871
+2.58(+1.28%)
Jul 22, 2019
198.22
201.41
198.22
201.12
955,507
+3.77(+1.91%)
Jul 19, 2019
198.32
199.17
197.15
197.35
459,208
-0.56(-0.28%)
Jul 18, 2019
194.70
198.04
194.70
197.91
366,247
+3.15(+1.62%)
Jul 17, 2019
195.31
195.64
194.07
194.76
275,366
+0.58(+0.30%)
Jul 16, 2019
195.36
195.75
193.14
194.18
393,940
-2.09(-1.06%)
Jul 15, 2019
195.46
197.00
195.14
196.27
239,506
+1.70(+0.88%)
Jul 12, 2019
191.57
194.76
191.57
194.56
460,468
+3.48(+1.82%)
Jul 11, 2019
191.41
191.80
189.94
191.09
902,649
+0.53(+0.28%)
Jul 10, 2019
191.11
193.22
190.25
190.55
498,435
+1.52(+0.81%)
Jul 09, 2019
186.78
189.33
186.31
189.03
470,260
+1.17(+0.62%)
Jul 08, 2019
187.60
188.40
186.68
187.86
203,500
-1.47(-0.77%)
Jul 05, 2019
187.93
189.47
187.18
189.32
326,896
-1.09(-0.57%)
Jul 03, 2019
191.28
191.40
188.97
190.41
258,219
-0.88(-0.46%)
Jul 02, 2019
193.13
193.32
190.41
191.29
483,129
-2.30(-1.19%)
Jul 01, 2019
197.17
198.81
192.40
193.59
1,679,443
+4.65(+2.46%)
Jun 28, 2019
190.23
190.60
188.53
188.94
885,549
+0.24(+0.13%)
Jun 27, 2019
186.94
189.65
186.94
188.71
546,386
+2.70(+1.45%)
Jun 26, 2019
184.21
186.99
183.89
186.00
614,373
+5.82(+3.23%)
Jun 25, 2019
183.15
183.81
180.00
180.18
495,457
-2.52(-1.38%)
Jun 24, 2019
182.75
183.57
182.26
182.71
740,611
+0.19(+0.10%)
Jun 21, 2019
182.93
184.32
182.17
182.52
466,979
-1.05(-0.57%)
Jun 20, 2019
185.52
186.36
182.72
183.56
1,180,102
+1.53(+0.84%)
Jun 19, 2019
182.92
183.20
180.97
182.03
501,007
+0.36(+0.20%)
Jun 18, 2019
175.99
182.94
175.99
181.67
997,627
+7.53(+4.33%)
Jun 17, 2019
175.40
176.04
174.08
174.14
376,223
-1.30(-0.74%)
Jun 14, 2019
174.70
176.20
174.24
175.43
731,554
-4.53(-2.52%)
Jun 13, 2019
180.39
180.76
178.74
179.97
401,803
+0.86(+0.48%)
Jun 12, 2019
181.41
181.65
178.86
179.10
509,881
-4.26(-2.32%)
Jun 11, 2019
186.02
186.39
181.97
183.36
1,195,351
+0.73(+0.40%)
Jun 10, 2019
180.49
184.86
180.49
182.63
1,373,018
+4.34(+2.44%)
Jun 07, 2019
177.06
178.66
176.46
178.29
516,031
+1.99(+1.13%)
Jun 06, 2019
174.14
176.90
173.52
176.30
336,377
+2.41(+1.39%)
Jun 05, 2019
176.63
177.07
171.62
173.89
1,150,599
-1.26(-0.72%)
Jun 04, 2019
171.00
175.15
169.53
175.15
1,109,434
+7.34(+4.37%)
Jun 03, 2019
169.31
171.11
166.94
167.81
1,050,344
+0.40(+0.24%)
May 31, 2019
167.82
170.16
167.30
167.41
1,170,613
-2.53(-1.49%)
May 30, 2019
168.95
171.31
168.57
169.94
701,704
+1.42(+0.84%)
May 29, 2019
166.52
169.33
166.03
168.52
1,491,756
+0.61(+0.36%)
May 28, 2019
170.33
170.92
167.53
167.91
839,747
-1.45(-0.86%)
May 24, 2019
171.69
172.97
169.21
169.36
798,826
-1.49(-0.87%)
May 23, 2019
170.51
170.95
168.06
170.85
1,309,011
-2.70(-1.56%)
May 22, 2019
173.91
175.35
173.03
173.56
1,143,210
-3.75(-2.11%)
May 21, 2019
177.24
178.24
175.83
177.30
1,816,150
+3.56(+2.05%)
May 20, 2019
175.07
176.50
172.51
173.75
1,629,847
-7.22(-3.99%)
May 17, 2019
181.60
185.26
180.18
180.96
1,762,773
-3.59(-1.95%)
May 16, 2019
184.90
186.54
183.39
184.56
2,459,115
-2.96(-1.58%)
May 15, 2019
184.16
188.80
183.97
187.52
1,818,417
+1.43(+0.77%)
May 14, 2019
184.17
187.06
183.29
186.08
1,034,256
+4.19(+2.30%)
May 13, 2019
184.46
185.59
181.04
181.89
1,706,603
-8.92(-4.68%)
May 10, 2019
188.80
191.86
186.22
190.82
1,371,163
+0.28(+0.14%)
May 09, 2019
189.68
191.40
186.22
190.54
1,046,919
-2.12(-1.10%)
May 08, 2019
192.72
195.69
192.30
192.67
1,090,782
-1.66(-0.85%)
May 07, 2019
196.59
197.05
192.12
194.32
1,136,688
-4.90(-2.46%)
May 06, 2019
195.47
199.29
195.05
199.23
794,237
-3.30(-1.63%)
May 03, 2019
202.17
202.58
200.10
202.53
797,666
+1.57(+0.78%)
May 02, 2019
198.93
203.16
198.46
200.96
1,202,246
+1.92(+0.96%)
May 01, 2019
202.30
203.51
198.82
199.04
1,412,572
-1.60(-0.80%)
Apr 30, 2019
198.61
200.98
198.61
200.64
1,084,029
+1.57(+0.79%)
Apr 29, 2019
199.40
199.81
198.12
199.07
942,167
-0.24(-0.12%)
Apr 26, 2019
197.14
199.40
195.20
199.30
1,188,327
-1.66(-0.83%)
Apr 25, 2019
203.88
204.17
199.29
200.96
726,769
-3.59(-1.76%)
Apr 24, 2019
202.81
206.75
202.73
204.56
712,068
+1.88(+0.93%)
Apr 23, 2019
201.73
203.43
201.26
202.68
708,177
+2.07(+1.03%)
Apr 22, 2019
200.14
201.19
198.93
200.61
320,403
-0.15(-0.08%)
Apr 18, 2019
201.06
201.33
199.81
200.76
380,960
+0.03(+0.01%)
Apr 17, 2019
201.51
203.16
199.16
200.74
1,151,290
+3.27(+1.66%)
Apr 16, 2019
192.55
197.63
192.55
197.47
1,127,843
+6.13(+3.20%)
Apr 15, 2019
193.08
193.08
190.32
191.34
622,112
-1.43(-0.74%)
Apr 12, 2019
191.90
192.90
191.31
192.77
362,192
+2.64(+1.39%)
Apr 11, 2019
190.79
191.52
189.65
190.13
328,817
-0.16(-0.08%)
Apr 10, 2019
188.62
190.90
188.46
190.29
445,442
+1.46(+0.77%)
Apr 09, 2019
189.73
189.73
187.85
188.83
521,029
-1.98(-1.04%)
Apr 08, 2019
189.55
191.03
189.14
190.82
485,161
+0.44(+0.23%)
Apr 05, 2019
190.13
190.46
189.00
190.37
430,096
+1.37(+0.72%)
Apr 04, 2019
188.36
190.18
187.98
189.00
568,428
+0.41(+0.22%)
Apr 03, 2019
186.75
190.29
186.70
188.60
1,131,088
+4.08(+2.21%)
Apr 02, 2019
184.34
184.96
183.42
184.52
512,958
+0.28(+0.15%)
Apr 01, 2019
182.40
184.46
181.76
184.24
690,422
+4.49(+2.50%)
Mar 29, 2019
179.24
180.19
178.73
179.76
606,500
+2.63(+1.48%)
Mar 28, 2019
177.72
179.31
175.88
177.13
487,356
-0.29(-0.17%)
Mar 27, 2019
180.16
180.75
176.06
177.43
1,395,743
-2.52(-1.40%)
Mar 26, 2019
180.74
181.56
178.60
179.95
1,350,123
+1.71(+0.96%)
Mar 25, 2019
179.22
180.89
176.75
178.24
1,034,679
-2.26(-1.25%)
Mar 22, 2019
184.96
185.22
180.35
180.50
1,552,417
-5.24(-2.82%)
Mar 21, 2019
179.70
186.97
179.70
185.73
984,912
+6.20(+3.45%)
Mar 20, 2019
181.33
182.27
178.43
179.53
881,714
-1.70(-0.94%)
Mar 19, 2019
180.13
181.78
180.11
181.23
701,828
+2.32(+1.30%)
Mar 18, 2019
179.59
180.50
177.76
178.91
950,491
-0.28(-0.15%)
Mar 15, 2019
176.24
180.59
176.19
179.19
1,392,971
+5.05(+2.90%)
Mar 14, 2019
175.19
176.01
174.12
174.13
625,811
-0.96(-0.55%)
Mar 13, 2019
175.59
176.57
174.95
175.09
433,671
+0.70(+0.40%)
Mar 12, 2019
174.37
175.41
172.88
174.39
693,720
+0.65(+0.38%)
Mar 11, 2019
170.63
174.57
170.44
173.74
702,697
+3.95(+2.33%)
Mar 08, 2019
166.99
169.93
166.38
169.78
525,470
-0.15(-0.09%)
Mar 07, 2019
171.11
171.11
168.78
169.94
1,051,600
-1.85(-1.08%)
Mar 06, 2019
174.19
174.61
171.67
171.79
495,009
-2.89(-1.65%)
Mar 05, 2019
174.87
175.67
173.87
174.67
468,888
-0.67(-0.38%)
Mar 04, 2019
176.54
177.15
173.17
175.35
618,742
+0.02(+0.01%)
Mar 01, 2019
175.44
176.18
173.51
175.33
505,064
+1.54(+0.89%)
Feb 28, 2019
172.94
174.29
172.38
173.78
435,560
+0.10(+0.06%)
Feb 27, 2019
175.08
175.08
171.79
173.68
1,044,563
-2.11(-1.20%)
Feb 26, 2019
176.41
177.11
175.24
175.79
304,888
-1.11(-0.63%)
Feb 25, 2019
178.09
178.98
176.77
176.90
829,853
+1.45(+0.82%)
Feb 22, 2019
174.95
175.71
174.27
175.45
310,312
+1.86(+1.07%)
Feb 21, 2019
174.90
175.29
173.09
173.59
406,317
-1.30(-0.74%)
Feb 20, 2019
173.82
175.98
173.82
174.88
365,523
+1.47(+0.85%)
Feb 19, 2019
172.85
174.52
172.64
173.41
416,893
-0.24(-0.14%)
Feb 15, 2019
174.12
174.60
172.71
173.64
261,571
+0.89(+0.51%)
Feb 14, 2019
171.70
174.03
171.51
172.75
354,073
+0.46(+0.27%)
Feb 13, 2019
172.59
173.62
171.78
172.29
319,509
+0.55(+0.32%)
Feb 12, 2019
170.26
172.17
170.01
171.74
711,875
+3.56(+2.11%)
Feb 11, 2019
167.75
168.62
166.85
168.19
261,340
+0.82(+0.49%)
Feb 08, 2019
165.35
167.71
164.44
167.36
663,551
-0.29(-0.17%)
Feb 07, 2019
169.27
170.05
166.18
167.66
1,219,409
-3.72(-2.17%)
Feb 06, 2019
168.94
172.74
168.94
171.37
907,829
+4.49(+2.69%)
Feb 05, 2019
165.98
167.68
165.69
166.88
456,515
+0.76(+0.46%)
Feb 04, 2019
165.20
166.14
164.00
166.12
221,233
+0.83(+0.50%)
Feb 01, 2019
163.52
166.09
163.45
165.29
533,822
+1.96(+1.20%)
Jan 31, 2019
163.08
164.80
161.83
163.33
522,158
-0.07(-0.05%)
Jan 30, 2019
161.64
163.99
159.81
163.41
1,106,520
+4.61(+2.90%)
Jan 29, 2019
161.14
161.66
158.53
158.80
1,549,441
-2.33(-1.44%)
Jan 28, 2019
158.40
162.43
157.89
161.13
863,050
-3.24(-1.97%)
Jan 25, 2019
161.68
165.06
160.54
164.37
1,101,901
+3.34(+2.07%)
Jan 24, 2019
155.65
161.59
155.60
161.03
2,095,258
+8.84(+5.81%)
Jan 23, 2019
154.12
154.75
150.85
152.19
741,085
-1.08(-0.70%)
Jan 22, 2019
156.29
156.29
152.13
153.27
750,867
-4.54(-2.88%)
Jan 18, 2019
155.43
158.76
154.94
157.81
554,862
+4.00(+2.60%)
Jan 17, 2019
151.34
155.00
150.50
153.81
1,104,305
+1.41(+0.92%)
Jan 16, 2019
154.08
155.00
152.40
152.40
301,366
-1.41(-0.92%)
Jan 15, 2019
153.77
155.46
153.18
153.81
310,838
+0.44(+0.29%)
Jan 14, 2019
154.14
154.41
152.58
153.37
300,806
-2.53(-1.63%)
Jan 11, 2019
153.57
157.18
153.07
155.90
454,737
+1.66(+1.07%)
Jan 10, 2019
151.38
154.50
151.27
154.24
442,894
+1.35(+0.88%)
Jan 09, 2019
150.41
153.53
150.41
152.89
812,230
+3.83(+2.57%)
Jan 08, 2019
151.33
151.33
147.15
149.06
539,123
-0.65(-0.44%)
Jan 07, 2019
147.43
151.15
146.82
149.71
591,934
+2.72(+1.85%)
Jan 04, 2019
143.28
147.51
142.77
147.00
894,144
+6.35(+4.51%)
Jan 03, 2019
145.96
146.88
140.59
140.65
1,082,024
-8.71(-5.83%)
Jan 02, 2019
145.37
150.70
145.22
149.36
806,619
+0.96(+0.64%)
Dec 31, 2018
148.91
149.56
146.87
148.41
778,055
+1.03(+0.70%)
Dec 28, 2018
147.06
150.04
146.21
147.38
356,516
+1.05(+0.72%)
Dec 27, 2018
143.14
146.35
141.42
146.33
951,737
+0.96(+0.66%)
Dec 26, 2018
139.41
145.37
136.94
145.37
1,486,472
+8.23(+6.00%)
Dec 24, 2018
140.06
141.63
137.14
137.14
930,938
-4.14(-2.93%)
Dec 21, 2018
144.64
146.29
140.90
141.29
979,679
-2.44(-1.70%)
Dec 20, 2018
144.66
147.01
141.81
143.73
1,147,671
-1.00(-0.69%)
Dec 19, 2018
150.32
152.03
144.10
144.73
1,065,330
-6.43(-4.26%)
Dec 18, 2018
150.45
153.51
150.42
151.16
885,800
+1.97(+1.32%)
Dec 17, 2018
150.93
153.15
148.25
149.19
414,591
-1.96(-1.30%)
Dec 14, 2018
151.55
154.13
151.02
151.15
481,554
-2.17(-1.42%)
Dec 13, 2018
154.81
155.55
152.66
153.32
473,656
-0.32(-0.21%)
Dec 12, 2018
153.97
156.00
152.72
153.64
495,760
+2.15(+1.42%)
Dec 11, 2018
153.22
155.04
150.63
151.49
879,968
+0.96(+0.64%)
Dec 10, 2018
148.10
151.22
147.73
150.53
569,669
+1.91(+1.28%)
Dec 07, 2018
154.14
154.38
147.78
148.62
690,811
-5.76(-3.73%)
Dec 06, 2018
150.83
154.38
150.06
154.38
1,891,028
-0.79(-0.51%)
Dec 04, 2018
161.68
162.05
154.97
155.17
733,510
-7.80(-4.78%)
Dec 03, 2018
163.58
164.18
161.37
162.97
825,922
+4.17(+2.63%)
Nov 30, 2018
156.51
158.82
155.04
158.80
650,655
+2.18(+1.39%)
Nov 29, 2018
157.38
158.13
156.22
156.62
1,015,135
-1.15(-0.73%)
Nov 28, 2018
155.92
157.84
152.84
157.77
593,738
+3.61(+2.34%)
Nov 27, 2018
153.11
155.47
152.34
154.16
710,970
+0.23(+0.15%)
Nov 26, 2018
153.22
153.95
151.73
153.94
673,650
+2.74(+1.81%)
Nov 23, 2018
149.96
152.38
149.87
151.20
525,525
+0.08(+0.06%)
Nov 21, 2018
151.12
151.12
151.12
0
+0.62(+0.41%)
Nov 20, 2018
146.01
152.44
145.84
150.49
1,102,786
+0.19(+0.13%)
Nov 19, 2018
155.50
155.95
150.15
150.30
910,831
-5.97(-3.82%)
Nov 16, 2018
152.44
156.99
152.43
156.28
1,587,170
-1.91(-1.21%)
Nov 15, 2018
152.21
158.74
152.17
158.18
1,760,624
+5.17(+3.38%)
Nov 14, 2018
153.77
155.22
151.55
153.01
1,308,666
+0.67(+0.44%)
Nov 13, 2018
151.52
155.37
151.52
152.34
851,506
+2.07(+1.38%)
Nov 12, 2018
154.62
154.93
149.79
150.28
794,336
-7.02(-4.46%)
Nov 09, 2018
158.53
158.68
155.93
157.30
596,937
-3.06(-1.91%)
Nov 08, 2018
159.52
161.40
158.80
160.35
602,511
-0.43(-0.27%)
Nov 07, 2018
161.08
161.32
159.03
160.79
645,544
+1.80(+1.13%)
Nov 06, 2018
156.81
159.60
156.81
158.99
418,288
+1.83(+1.17%)
Nov 05, 2018
158.35
158.37
154.51
157.16
849,468
-1.44(-0.91%)
Nov 02, 2018
160.32
161.18
156.64
158.60
1,144,182
-2.43(-1.51%)
Nov 01, 2018
154.91
161.39
154.80
161.03
1,240,172
+7.22(+4.69%)
Oct 31, 2018
154.24
154.99
152.44
153.81
1,234,698
+1.93(+1.27%)
Oct 30, 2018
145.40
152.03
145.40
151.88
881,870
+6.06(+4.16%)
Oct 29, 2018
150.34
151.03
143.06
145.82
1,561,913
-1.54(-1.04%)
Oct 26, 2018
146.70
149.95
144.96
147.36
1,380,986
-2.60(-1.74%)
Oct 25, 2018
147.53
151.10
147.30
149.96
3,258,595
+3.28(+2.23%)
Oct 24, 2018
154.36
154.36
146.42
146.69
3,254,510
-10.30(-6.56%)
Oct 23, 2018
153.68
157.85
151.97
156.99
1,513,270
-0.82(-0.52%)
Oct 22, 2018
157.66
158.73
156.34
157.81
1,385,773
+0.96(+0.61%)
Oct 19, 2018
160.21
161.13
156.17
156.84
1,194,616
-2.39(-1.50%)
Oct 18, 2018
162.65
162.66
158.64
159.23
1,433,399
-4.09(-2.50%)
Oct 17, 2018
165.17
165.49
162.19
163.32
856,618
-0.65(-0.40%)
Oct 16, 2018
160.56
164.20
160.38
163.97
690,499
+5.17(+3.26%)
Oct 15, 2018
159.42
160.57
158.22
158.80
1,371,728
-1.31(-0.82%)
Oct 12, 2018
161.50
162.40
157.78
160.11
1,715,055
+2.86(+1.82%)
Oct 11, 2018
158.54
162.00
156.02
157.25
1,543,505
-1.59(-1.00%)
Oct 10, 2018
164.01
164.11
158.70
158.84
2,138,951
-7.33(-4.41%)
Oct 09, 2018
165.44
167.01
165.14
166.17
568,494
-0.19(-0.11%)
Oct 08, 2018
166.87
168.38
164.92
166.36
760,107
-1.88(-1.12%)
Oct 05, 2018
172.36
172.53
166.67
168.24
860,547
-4.08(-2.37%)
Oct 04, 2018
174.21
174.50
170.82
172.31
677,806
-3.11(-1.77%)
Oct 03, 2018
176.02
176.65
173.85
175.42
701,480
+0.16(+0.09%)
Oct 02, 2018
174.79
177.67
174.79
175.26
712,301
+0.00(+0.00%)
Oct 01, 2018
175.55
176.69
174.84
175.26
362,059
+0.61(+0.35%)
Sep 28, 2018
173.36
175.27
172.84
174.65
839,251
+1.09(+0.63%)
Sep 27, 2018
173.46
174.25
172.96
173.56
372,838
+0.65(+0.38%)
Sep 26, 2018
173.90
174.95
172.72
172.91
370,697
-1.81(-1.03%)
Sep 25, 2018
177.11
177.11
174.24
174.71
521,606
-2.83(-1.59%)
Sep 24, 2018
175.50
177.63
175.14
177.54
295,623
+0.61(+0.35%)
Sep 21, 2018
177.58
178.24
176.47
176.93
605,742
-0.48(-0.27%)
Sep 20, 2018
176.67
178.09
176.41
177.41
512,903
+2.12(+1.21%)
Sep 19, 2018
175.08
176.12
174.55
175.29
391,988
+0.27(+0.16%)
Sep 18, 2018
174.22
176.08
174.22
175.01
465,652
+1.49(+0.86%)
Sep 17, 2018
175.32
175.78
173.30
173.52
541,918
-2.45(-1.39%)
Sep 14, 2018
175.02
176.67
174.52
175.97
702,052
+1.96(+1.12%)
Sep 13, 2018
173.95
176.20
173.39
174.02
766,085
+1.96(+1.14%)
Sep 12, 2018
171.82
172.13
168.29
172.05
748,962
-2.01(-1.16%)
Sep 11, 2018
175.06
175.30
173.13
174.06
615,580
-1.70(-0.97%)
Sep 10, 2018
175.16
175.81
174.13
175.77
337,398
+1.84(+1.06%)
Sep 07, 2018
174.32
176.45
173.51
173.92
2,980,079
-0.72(-0.41%)
Sep 06, 2018
178.73
178.88
174.46
174.65
530,015
-4.75(-2.65%)
Sep 05, 2018
180.11
180.60
177.89
179.40
560,530
-0.87(-0.48%)
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
.