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
)
220.24
+2.14 (+0.98%)
Official Closing Price
Updated: 4:15 PM EDT, May 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:
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 (%)
Jan 31, 2023
391.35
399.60
390.97
399.41
1,045,718
+7.31(+1.86%)
Jan 30, 2023
397.31
399.71
391.79
392.10
1,476,928
-10.70(-2.66%)
Jan 27, 2023
398.37
406.28
397.35
402.80
1,445,533
-2.58(-0.64%)
Jan 26, 2023
403.23
405.89
396.56
405.38
1,305,884
+6.72(+1.69%)
Jan 25, 2023
390.59
399.37
387.59
398.66
1,108,695
+1.08(+0.27%)
Jan 24, 2023
395.72
401.31
395.18
397.58
794,530
-3.03(-0.76%)
Jan 23, 2023
385.02
401.95
384.40
400.61
1,929,082
+19.16(+5.02%)
Jan 20, 2023
373.86
381.69
370.06
381.45
1,129,663
+11.58(+3.13%)
Jan 19, 2023
377.17
377.37
368.68
369.88
1,271,363
-10.68(-2.81%)
Jan 18, 2023
386.85
389.57
380.42
380.56
1,183,562
-2.01(-0.52%)
Jan 17, 2023
380.82
386.43
379.03
382.56
1,015,209
+0.44(+0.11%)
Jan 13, 2023
375.62
382.17
375.15
382.13
700,653
+1.57(+0.41%)
Jan 12, 2023
378.01
382.85
370.20
380.56
1,118,053
+4.57(+1.22%)
Jan 11, 2023
371.42
376.14
368.30
375.98
902,971
+4.79(+1.29%)
Jan 10, 2023
365.20
371.70
363.30
371.19
949,026
+4.74(+1.29%)
Jan 09, 2023
366.43
374.79
364.09
366.45
1,543,385
+6.63(+1.84%)
Jan 06, 2023
348.48
361.72
343.77
359.83
1,650,221
+16.00(+4.65%)
Jan 05, 2023
346.27
348.74
343.26
343.83
900,076
-5.90(-1.69%)
Jan 04, 2023
347.44
351.66
343.43
349.72
1,095,993
+8.78(+2.57%)
Jan 03, 2023
350.13
350.67
338.88
340.95
958,285
-3.35(-0.97%)
Dec 30, 2022
339.69
344.88
337.24
344.30
677,188
-0.32(-0.09%)
Dec 29, 2022
339.40
346.22
338.15
344.62
1,098,788
+10.66(+3.19%)
Dec 28, 2022
336.77
340.90
332.60
333.96
902,924
-5.00(-1.47%)
Dec 27, 2022
342.45
342.77
337.40
338.96
1,177,274
-6.23(-1.81%)
Dec 23, 2022
341.91
345.20
338.43
345.19
866,468
+0.30(+0.09%)
Dec 22, 2022
352.44
353.00
337.63
344.90
1,820,321
-14.52(-4.04%)
Dec 21, 2022
353.96
360.61
353.28
359.42
771,083
+7.92(+2.25%)
Dec 20, 2022
349.25
354.73
348.46
351.50
763,106
-2.16(-0.61%)
Dec 19, 2022
357.72
358.54
350.01
353.66
751,886
-4.43(-1.24%)
Dec 16, 2022
358.91
362.02
354.56
358.10
830,702
-2.73(-0.76%)
Dec 15, 2022
368.85
370.45
360.33
360.82
1,308,080
-15.94(-4.23%)
Dec 14, 2022
381.57
386.14
372.36
376.76
1,336,719
-5.74(-1.50%)
Dec 13, 2022
393.01
394.72
377.71
382.50
1,522,555
+6.46(+1.72%)
Dec 12, 2022
367.68
376.44
365.80
376.04
735,038
+6.54(+1.77%)
Dec 09, 2022
371.31
376.03
368.18
369.50
591,044
-3.45(-0.93%)
Dec 08, 2022
364.68
373.22
362.26
372.95
910,201
+10.48(+2.89%)
Dec 07, 2022
359.38
365.02
358.69
362.47
713,286
-0.78(-0.21%)
Dec 06, 2022
371.02
371.40
359.58
363.25
737,256
-7.81(-2.10%)
Dec 05, 2022
373.26
376.86
367.70
371.06
914,832
-4.76(-1.27%)
Dec 02, 2022
370.57
376.41
368.68
375.81
1,050,952
-4.29(-1.13%)
Dec 01, 2022
385.13
385.52
374.81
380.11
1,392,604
-2.75(-0.72%)
Nov 30, 2022
362.54
383.12
359.17
382.86
1,407,112
+21.67(+6.00%)
Nov 29, 2022
363.68
365.72
358.98
361.19
617,589
-1.40(-0.39%)
Nov 28, 2022
367.27
371.16
360.09
362.59
1,080,330
-9.30(-2.50%)
Nov 25, 2022
374.61
375.92
371.89
371.89
393,217
-5.02(-1.33%)
Nov 23, 2022
372.01
380.54
371.97
376.91
1,319,535
+4.50(+1.21%)
Nov 22, 2022
364.73
372.70
361.68
372.41
1,110,970
+10.78(+2.98%)
Nov 21, 2022
363.73
365.03
360.49
361.63
613,176
-6.10(-1.66%)
Nov 18, 2022
373.05
373.13
363.76
367.73
1,049,284
+0.82(+0.22%)
Nov 17, 2022
356.50
368.55
355.86
366.91
1,339,530
+2.85(+0.78%)
Nov 16, 2022
371.09
371.83
361.76
364.06
1,612,453
-15.68(-4.13%)
Nov 15, 2022
384.34
385.38
374.59
379.74
1,652,977
+10.70(+2.90%)
Nov 14, 2022
371.11
376.30
368.92
369.05
1,245,448
-4.08(-1.09%)
Nov 11, 2022
363.82
375.32
359.65
373.13
2,065,554
+11.08(+3.06%)
Nov 10, 2022
346.87
362.95
343.97
362.05
1,805,421
+33.95(+10.35%)
Nov 09, 2022
333.19
334.51
327.60
328.10
1,208,755
-10.83(-3.20%)
Nov 08, 2022
337.84
342.93
332.06
338.93
1,316,924
+7.30(+2.20%)
Nov 07, 2022
327.62
332.90
323.34
331.63
1,198,225
+7.01(+2.16%)
Nov 04, 2022
321.45
325.44
316.99
324.62
1,554,610
+14.36(+4.63%)
Nov 03, 2022
308.59
315.07
305.36
310.26
1,267,553
-4.21(-1.34%)
Nov 02, 2022
326.78
314.06
314.47
1,075,730
-10.25(-3.16%)
Nov 01, 2022
328.60
329.68
322.78
324.72
949,300
+2.59(+0.81%)
Oct 31, 2022
326.33
327.24
320.48
322.13
808,914
-7.17(-2.18%)
Oct 28, 2022
317.46
329.79
316.64
329.30
1,416,436
+12.42(+3.92%)
Oct 27, 2022
324.71
327.76
316.46
316.88
1,212,572
-5.72(-1.77%)
Oct 26, 2022
319.08
330.26
317.51
322.60
1,625,664
-3.21(-0.98%)
Oct 25, 2022
319.88
328.00
319.37
325.81
936,053
+7.27(+2.28%)
Oct 24, 2022
318.23
319.92
311.10
318.54
1,277,886
+1.37(+0.43%)
Oct 21, 2022
305.00
317.95
303.67
317.17
1,251,027
+11.37(+3.72%)
Oct 20, 2022
305.59
315.13
304.06
305.80
1,204,610
+1.88(+0.62%)
Oct 19, 2022
299.83
306.80
298.90
303.92
1,027,349
+1.93(+0.64%)
Oct 18, 2022
310.36
312.39
296.65
301.98
1,199,770
+1.04(+0.34%)
Oct 17, 2022
302.54
305.09
298.57
300.94
1,270,446
+6.25(+2.12%)
Oct 14, 2022
311.82
311.82
293.74
294.70
1,315,044
-12.82(-4.17%)
Oct 13, 2022
287.22
313.18
283.98
307.52
1,659,257
+8.60(+2.88%)
Oct 12, 2022
301.45
303.05
297.95
298.91
1,049,858
-2.93(-0.97%)
Oct 11, 2022
305.04
307.87
297.60
301.84
1,624,095
-8.73(-2.81%)
Oct 10, 2022
320.25
320.64
306.12
310.57
1,575,827
-10.93(-3.40%)
Oct 07, 2022
331.84
332.77
319.58
321.51
1,340,883
-20.52(-6.00%)
Oct 06, 2022
343.05
349.36
340.76
342.03
962,756
-1.37(-0.40%)
Oct 05, 2022
334.98
346.88
332.00
343.40
846,437
+2.78(+0.82%)
Oct 04, 2022
335.83
341.02
334.98
340.62
1,074,660
+15.26(+4.69%)
Oct 03, 2022
318.06
329.00
315.78
325.36
1,265,900
+10.87(+3.46%)
Sep 30, 2022
315.83
323.98
314.00
314.48
919,957
-5.49(-1.71%)
Sep 29, 2022
324.20
324.81
314.86
319.97
1,013,730
-10.27(-3.11%)
Sep 28, 2022
322.93
331.53
321.59
330.24
1,366,549
+4.62(+1.42%)
Sep 27, 2022
328.48
330.89
320.94
325.62
1,005,939
+3.00(+0.93%)
Sep 26, 2022
326.39
331.41
322.04
322.62
972,902
-4.91(-1.50%)
Sep 23, 2022
328.05
328.94
321.60
327.53
1,318,538
-4.44(-1.34%)
Sep 22, 2022
339.31
340.74
330.02
331.98
996,883
-9.28(-2.72%)
Sep 21, 2022
345.38
356.57
341.26
341.26
1,200,723
-3.48(-1.01%)
Sep 20, 2022
346.00
347.69
342.01
344.75
892,548
-4.64(-1.33%)
Sep 19, 2022
343.13
351.23
342.97
349.39
729,184
+1.83(+0.53%)
Sep 16, 2022
341.69
347.94
339.09
347.56
1,152,215
+2.07(+0.60%)
Sep 15, 2022
348.96
353.05
343.15
345.49
825,284
-5.83(-1.66%)
Sep 14, 2022
349.99
353.76
346.08
351.32
924,550
+3.94(+1.14%)
Sep 13, 2022
356.30
359.36
346.33
347.38
1,379,296
-23.00(-6.21%)
Sep 12, 2022
370.17
372.21
365.93
370.38
886,879
+1.80(+0.49%)
Sep 09, 2022
364.69
370.48
364.69
368.58
701,952
+8.64(+2.40%)
Sep 08, 2022
350.55
361.29
348.38
359.95
958,600
+5.97(+1.69%)
Sep 07, 2022
349.50
356.97
346.86
353.98
576,737
+5.89(+1.69%)
Sep 06, 2022
352.10
354.03
345.42
348.09
914,249
-4.06(-1.15%)
Sep 02, 2022
361.55
364.07
350.62
352.16
1,304,912
-3.91(-1.10%)
Sep 01, 2022
353.54
356.11
345.03
356.06
1,541,310
-6.73(-1.86%)
Aug 31, 2022
368.25
368.26
359.62
362.79
1,008,923
-3.84(-1.05%)
Aug 30, 2022
374.94
375.09
362.13
366.63
1,090,652
-4.32(-1.16%)
Aug 29, 2022
374.57
378.91
370.33
370.95
874,186
-7.64(-2.02%)
Aug 26, 2022
400.46
401.38
378.00
378.59
963,975
-22.77(-5.67%)
Aug 25, 2022
387.54
401.83
387.33
401.36
910,167
+14.19(+3.67%)
Aug 24, 2022
385.76
388.50
382.69
387.17
424,516
+0.97(+0.25%)
Aug 23, 2022
384.56
392.09
384.12
386.20
824,562
+1.91(+0.50%)
Aug 22, 2022
391.21
391.95
382.42
384.29
986,206
-15.02(-3.76%)
Aug 19, 2022
404.74
406.79
397.26
399.31
789,439
-11.08(-2.70%)
Aug 18, 2022
402.33
413.13
400.88
410.39
576,889
+9.15(+2.28%)
Aug 17, 2022
404.87
405.07
395.63
401.24
895,357
-9.93(-2.42%)
Aug 16, 2022
413.29
415.11
406.58
411.17
531,489
-4.25(-1.02%)
Aug 15, 2022
412.04
416.58
409.22
415.42
450,169
+1.54(+0.37%)
Aug 12, 2022
404.80
415.00
403.32
413.88
696,581
+11.77(+2.93%)
Aug 11, 2022
406.05
413.99
401.23
402.12
816,699
-0.52(-0.13%)
Aug 10, 2022
396.90
403.38
391.61
402.64
1,173,490
+16.05(+4.15%)
Aug 09, 2022
395.80
396.21
381.27
386.59
1,484,044
-18.57(-4.58%)
Aug 08, 2022
405.71
410.21
398.93
405.16
1,039,879
-6.22(-1.51%)
Aug 05, 2022
407.34
414.92
405.47
411.38
1,114,046
-3.23(-0.78%)
Aug 04, 2022
410.68
415.86
409.48
414.61
651,815
+2.97(+0.72%)
Aug 03, 2022
400.45
412.44
400.19
411.63
971,587
+11.13(+2.78%)
Aug 02, 2022
396.74
406.59
395.06
400.51
721,566
-0.76(-0.19%)
Aug 01, 2022
396.90
404.74
394.29
401.27
1,294,791
+1.54(+0.39%)
Jul 29, 2022
390.94
400.85
389.59
399.73
1,304,665
+3.05(+0.77%)
Jul 28, 2022
392.71
397.53
384.16
396.68
1,199,137
+4.83(+1.23%)
Jul 27, 2022
381.43
395.01
380.28
391.85
1,091,412
+17.14(+4.58%)
Jul 26, 2022
378.52
380.44
373.31
374.71
852,014
-6.35(-1.67%)
Jul 25, 2022
380.54
381.35
374.69
381.06
972,511
-2.42(-0.63%)
Jul 22, 2022
391.90
392.07
380.01
383.48
1,545,055
-9.69(-2.46%)
Jul 21, 2022
388.86
393.42
383.30
393.17
934,445
+6.32(+1.63%)
Jul 20, 2022
376.66
388.68
374.33
386.85
1,645,739
+9.62(+2.55%)
Jul 19, 2022
367.00
379.27
365.95
377.23
1,058,358
+15.93(+4.41%)
Jul 18, 2022
368.47
371.29
359.01
361.30
1,004,118
-1.16(-0.32%)
Jul 15, 2022
359.42
363.04
353.79
362.46
1,013,716
+8.45(+2.39%)
Jul 14, 2022
345.74
355.52
340.69
354.01
1,081,884
+7.35(+2.12%)
Jul 13, 2022
337.68
349.43
336.99
346.66
1,209,986
+1.94(+0.56%)
Jul 12, 2022
345.99
348.54
342.20
344.72
1,526,486
+0.96(+0.28%)
Jul 11, 2022
346.53
348.26
341.52
343.76
845,627
-8.11(-2.30%)
Jul 08, 2022
345.12
354.27
344.08
351.86
792,745
+1.67(+0.48%)
Jul 07, 2022
343.06
351.95
343.06
350.19
973,326
+15.00(+4.48%)
Jul 06, 2022
333.88
339.11
330.23
335.19
907,070
+1.63(+0.49%)
Jul 05, 2022
322.57
333.56
320.61
333.56
1,151,415
+2.61(+0.79%)
Jul 01, 2022
337.38
339.20
326.67
330.95
1,316,461
-12.14(-3.54%)
Jun 30, 2022
342.76
349.93
337.68
343.09
1,115,823
-4.55(-1.31%)
Jun 29, 2022
351.17
351.58
343.32
347.64
1,151,800
-8.40(-2.36%)
Jun 28, 2022
367.10
371.38
355.48
356.04
1,036,233
-8.90(-2.44%)
Jun 27, 2022
369.25
370.16
362.14
364.94
848,339
-1.00(-0.27%)
Jun 24, 2022
355.90
365.94
355.13
365.94
1,285,368
+15.53(+4.43%)
Jun 23, 2022
354.90
355.21
344.90
350.42
740,026
-2.39(-0.68%)
Jun 22, 2022
350.39
357.86
349.87
352.81
1,394,655
-3.72(-1.04%)
Jun 21, 2022
354.77
361.89
354.51
356.53
959,381
+9.10(+2.62%)
Jun 17, 2022
346.81
349.95
339.47
347.44
1,155,027
+1.40(+0.41%)
Jun 16, 2022
357.46
357.83
341.68
346.03
1,331,950
-22.19(-6.03%)
Jun 15, 2022
366.27
374.70
359.97
368.22
1,294,254
+6.22(+1.72%)
Jun 14, 2022
363.95
365.57
357.75
362.00
961,689
+2.00(+0.56%)
Jun 13, 2022
368.00
372.84
358.61
360.00
1,372,984
-22.04(-5.77%)
Jun 10, 2022
389.59
392.96
381.24
382.04
1,222,602
-14.07(-3.55%)
Jun 09, 2022
404.17
411.21
396.10
396.11
854,604
-11.57(-2.84%)
Jun 08, 2022
414.27
415.96
404.61
407.68
1,155,281
-8.87(-2.13%)
Jun 07, 2022
408.34
417.73
405.19
416.55
635,009
+3.30(+0.80%)
Jun 06, 2022
421.20
422.60
410.50
413.25
762,573
+0.71(+0.17%)
Jun 03, 2022
416.04
418.39
410.62
412.53
702,714
-12.72(-2.99%)
Jun 02, 2022
409.50
425.67
408.71
425.25
682,359
+14.31(+3.48%)
Jun 01, 2022
419.69
421.80
405.25
410.94
842,157
-6.62(-1.59%)
May 31, 2022
418.99
421.26
411.15
417.56
954,747
-2.15(-0.51%)
May 27, 2022
409.50
420.41
409.50
419.71
1,076,921
+16.58(+4.11%)
May 26, 2022
384.34
404.94
383.73
403.14
1,008,948
+15.16(+3.91%)
May 25, 2022
378.54
391.62
378.19
387.98
853,859
+6.86(+1.80%)
May 24, 2022
384.36
385.64
376.78
381.12
974,791
-9.51(-2.44%)
May 23, 2022
385.94
391.67
382.96
390.63
1,236,609
+1.68(+0.43%)
May 20, 2022
396.83
396.86
371.54
388.96
1,382,498
-0.21(-0.05%)
May 19, 2022
389.62
399.16
385.77
389.16
1,121,161
-2.37(-0.61%)
May 18, 2022
405.51
411.14
389.87
391.53
1,215,580
-20.78(-5.04%)
May 17, 2022
403.48
413.38
401.96
412.32
1,085,780
+19.10(+4.86%)
May 16, 2022
395.24
399.41
391.73
393.22
806,286
-6.07(-1.52%)
May 13, 2022
386.57
402.09
384.52
399.30
1,607,177
+19.39(+5.10%)
May 12, 2022
372.95
383.07
369.73
379.90
1,817,796
+2.29(+0.61%)
May 11, 2022
385.78
394.87
376.51
377.61
1,712,601
-11.49(-2.95%)
May 10, 2022
391.94
396.30
380.61
389.10
1,522,036
+8.65(+2.27%)
May 09, 2022
392.20
396.98
378.22
380.45
1,720,717
-20.41(-5.09%)
May 06, 2022
400.76
409.79
393.30
400.86
1,343,861
-3.60(-0.89%)
May 05, 2022
417.43
418.06
398.44
404.46
1,563,612
-20.59(-4.84%)
May 04, 2022
412.22
425.76
399.49
425.06
1,448,583
+15.87(+3.88%)
May 03, 2022
404.74
412.40
401.93
409.18
781,918
+3.36(+0.83%)
May 02, 2022
393.07
406.27
390.00
405.82
1,576,831
+13.11(+3.34%)
Apr 29, 2022
404.49
412.34
391.57
392.71
1,424,789
-17.53(-4.27%)
Apr 28, 2022
396.62
414.62
391.62
410.24
1,683,791
+21.43(+5.51%)
Apr 27, 2022
386.63
398.53
385.76
388.81
1,476,694
-2.14(-0.55%)
Apr 26, 2022
403.56
404.26
390.49
390.95
1,987,017
-18.14(-4.43%)
Apr 25, 2022
399.00
409.19
397.81
409.08
2,160,986
+6.80(+1.69%)
Apr 22, 2022
410.79
413.07
401.61
402.28
1,554,445
-9.15(-2.22%)
Apr 21, 2022
427.92
432.67
409.31
411.44
1,224,281
-11.28(-2.67%)
Apr 20, 2022
430.36
434.09
421.22
422.71
1,301,061
-0.94(-0.22%)
Apr 19, 2022
412.92
424.55
410.82
423.65
1,032,993
+9.08(+2.19%)
Apr 18, 2022
405.48
418.24
404.98
414.57
1,234,388
+7.06(+1.73%)
Apr 14, 2022
421.84
421.94
406.99
407.52
2,008,198
-11.59(-2.77%)
Apr 13, 2022
412.94
422.01
410.39
419.11
1,123,888
+8.83(+2.15%)
Apr 12, 2022
420.24
423.34
408.13
410.28
2,004,351
-1.25(-0.30%)
Apr 11, 2022
413.95
417.42
410.58
411.53
1,459,960
-8.63(-2.05%)
Apr 08, 2022
427.28
427.44
419.49
420.17
1,530,934
-10.69(-2.48%)
Apr 07, 2022
429.33
434.72
421.84
430.86
1,194,261
+0.94(+0.22%)
Apr 06, 2022
431.14
437.73
426.24
429.92
1,644,346
-10.96(-2.49%)
Apr 05, 2022
458.37
458.76
439.70
440.88
1,378,871
-21.27(-4.60%)
Apr 04, 2022
455.95
462.80
454.24
462.15
920,259
+7.39(+1.62%)
Apr 01, 2022
465.71
466.80
447.98
454.76
1,834,275
-8.99(-1.94%)
Mar 31, 2022
474.20
476.30
462.51
463.75
1,145,936
-10.80(-2.28%)
Mar 30, 2022
486.43
488.16
472.03
474.55
1,111,866
-15.68(-3.20%)
Mar 29, 2022
486.88
491.00
480.33
490.23
1,052,351
+10.98(+2.29%)
Mar 28, 2022
472.70
479.24
465.89
479.24
930,319
+3.69(+0.78%)
Mar 25, 2022
476.10
477.39
467.66
475.55
1,056,952
-1.08(-0.23%)
Mar 24, 2022
458.40
477.00
456.52
476.63
1,701,764
+22.90(+5.05%)
Mar 23, 2022
461.19
466.84
453.59
453.72
1,203,162
-11.73(-2.52%)
Mar 22, 2022
462.04
470.95
461.58
465.45
983,746
+2.56(+0.55%)
Mar 21, 2022
462.01
466.68
454.61
462.88
1,635,955
-0.92(-0.20%)
Mar 18, 2022
451.75
465.68
448.96
463.81
1,705,652
+8.88(+1.95%)
Mar 17, 2022
447.01
454.92
443.56
454.92
1,408,429
+2.79(+0.62%)
Mar 16, 2022
437.29
452.20
432.55
452.14
1,659,202
+22.14(+5.15%)
Mar 15, 2022
415.22
431.01
412.62
430.00
1,356,509
+18.90(+4.60%)
Mar 14, 2022
423.58
425.78
409.16
411.10
1,937,204
-13.75(-3.24%)
Mar 11, 2022
440.47
441.28
423.99
424.85
2,223,673
-9.32(-2.15%)
Mar 10, 2022
435.42
435.85
425.63
434.17
1,637,647
-9.10(-2.05%)
Mar 09, 2022
439.75
446.61
434.75
443.27
1,584,837
+17.83(+4.19%)
Mar 08, 2022
420.28
440.98
413.27
425.44
2,693,503
+8.00(+1.92%)
Mar 07, 2022
440.79
443.93
417.35
417.44
1,998,685
-22.04(-5.02%)
Mar 04, 2022
447.06
451.00
434.53
439.48
1,514,581
-11.98(-2.65%)
Mar 03, 2022
463.95
464.09
448.71
451.46
1,422,526
-9.67(-2.10%)
Mar 02, 2022
450.64
464.35
449.59
461.13
970,159
+14.21(+3.18%)
Mar 01, 2022
461.86
464.55
442.02
446.92
1,452,692
-16.81(-3.63%)
Feb 28, 2022
460.50
467.85
454.58
463.74
1,484,544
-2.84(-0.61%)
Feb 25, 2022
458.89
466.57
456.90
466.57
2,407,923
+7.65(+1.67%)
Feb 24, 2022
425.51
459.66
424.49
458.92
2,949,641
+16.20(+3.66%)
Feb 23, 2022
458.80
463.58
441.30
442.73
2,221,840
-10.81(-2.38%)
Feb 22, 2022
451.38
464.42
446.34
453.54
2,852,211
-2.78(-0.61%)
Feb 18, 2022
456.31
0
-5.15(-1.12%)
Feb 17, 2022
473.11
473.76
460.75
461.47
2,040,805
-18.12(-3.78%)
Feb 16, 2022
473.43
481.25
469.24
479.59
920,023
+0.27(+0.06%)
Feb 15, 2022
464.08
480.56
462.85
479.32
1,663,547
+25.07(+5.52%)
Feb 14, 2022
455.36
463.42
448.32
454.25
1,937,172
+0.43(+0.09%)
Feb 11, 2022
478.95
482.44
450.56
453.82
2,686,336
-24.33(-5.09%)
Feb 10, 2022
481.50
496.71
475.43
478.15
1,572,119
-15.38(-3.12%)
Feb 09, 2022
484.16
493.60
478.09
493.54
1,723,022
+15.68(+3.28%)
Feb 08, 2022
464.10
478.83
463.32
477.86
1,000,650
+11.78(+2.53%)
Feb 07, 2022
467.49
473.86
464.31
466.07
1,194,586
-0.26(-0.06%)
Feb 04, 2022
461.52
470.33
455.27
466.34
1,725,143
+2.66(+0.57%)
Feb 03, 2022
472.58
461.90
463.68
2,215,714
-21.10(-4.35%)
Feb 02, 2022
482.39
486.00
475.57
484.77
1,776,089
+11.94(+2.53%)
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
.