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 S&P Software Index Fund
(NY:
IGV
)
81.39
+0.23 (+0.28%)
Official Closing Price
Updated: 8:00 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 (%)
Mar 31, 2021
335.10
344.05
335.10
341.42
1,569,187
+7.59(+2.27%)
Mar 30, 2021
331.59
334.84
329.52
333.83
1,149,604
-1.74(-0.52%)
Mar 29, 2021
335.50
339.04
333.16
335.57
865,107
-2.87(-0.85%)
Mar 26, 2021
331.93
338.74
330.89
338.44
1,344,800
+6.88(+2.08%)
Mar 25, 2021
329.61
332.63
326.67
331.56
1,940,954
-1.29(-0.39%)
Mar 24, 2021
343.15
343.32
332.46
332.85
2,218,426
-9.26(-2.71%)
Mar 23, 2021
342.00
346.31
341.12
342.11
858,071
+0.11(+0.03%)
Mar 22, 2021
344.29
344.29
338.73
342.00
1,274,207
+5.01(+1.49%)
Mar 19, 2021
334.01
339.04
331.94
336.99
1,087,500
+3.24(+0.97%)
Mar 18, 2021
341.89
341.89
332.78
333.75
1,890,179
-12.52(-3.62%)
Mar 17, 2021
342.41
348.61
338.88
346.27
1,031,304
-0.55(-0.16%)
Mar 16, 2021
350.17
353.06
344.83
346.82
1,386,021
-1.83(-0.52%)
Mar 15, 2021
345.66
348.71
342.79
348.65
704,215
+2.99(+0.87%)
Mar 12, 2021
343.04
345.77
339.91
345.66
861,000
-3.78(-1.08%)
Mar 11, 2021
348.26
350.65
343.62
349.44
1,469,230
+10.56(+3.12%)
Mar 10, 2021
347.16
348.17
338.78
338.88
1,413,914
-2.31(-0.68%)
Mar 09, 2021
339.02
343.14
336.77
341.19
2,391,814
+14.37(+4.40%)
Mar 08, 2021
336.27
340.34
326.29
326.82
1,663,737
-9.69(-2.88%)
Mar 05, 2021
338.87
339.79
323.15
336.51
2,394,900
+2.52(+0.75%)
Mar 04, 2021
341.86
345.38
329.64
333.99
3,567,594
-9.48(-2.76%)
Mar 03, 2021
356.67
357.49
342.57
343.47
2,658,859
-14.81(-4.13%)
Mar 02, 2021
367.49
367.69
357.98
358.28
1,299,769
-7.13(-1.95%)
Mar 01, 2021
360.18
365.74
358.34
365.41
704,939
+10.81(+3.05%)
Feb 26, 2021
357.01
359.31
350.14
354.60
1,600,000
+0.35(+0.10%)
Feb 25, 2021
365.24
368.65
352.45
354.25
1,904,514
-14.38(-3.90%)
Feb 24, 2021
361.38
369.25
358.88
368.63
1,411,662
+3.52(+0.96%)
Feb 23, 2021
362.12
366.51
350.94
365.11
2,087,830
-3.90(-1.06%)
Feb 22, 2021
375.85
377.01
368.53
369.01
1,151,944
-11.52(-3.03%)
Feb 19, 2021
383.68
384.38
379.90
380.53
1,449,400
+0.55(+0.14%)
Feb 18, 2021
376.06
381.51
374.42
379.98
1,508,016
-1.09(-0.29%)
Feb 17, 2021
382.85
383.01
375.77
381.07
783,685
-3.72(-0.97%)
Feb 16, 2021
386.77
389.44
382.69
384.79
880,547
-1.09(-0.28%)
Feb 12, 2021
380.97
385.91
380.44
385.88
377,000
+2.92(+0.76%)
Feb 11, 2021
383.54
384.37
379.85
382.96
689,878
+2.57(+0.68%)
Feb 10, 2021
384.96
384.96
376.10
380.39
694,457
-0.77(-0.20%)
Feb 09, 2021
376.83
382.00
376.83
381.16
366,124
+3.21(+0.85%)
Feb 08, 2021
378.96
381.22
376.11
377.95
573,571
+0.79(+0.21%)
Feb 05, 2021
373.62
377.46
372.98
377.16
986,300
+6.18(+1.67%)
Feb 04, 2021
365.75
370.98
365.45
370.98
363,286
+5.97(+1.64%)
Feb 03, 2021
368.70
368.70
363.64
365.01
585,414
-1.88(-0.51%)
Feb 02, 2021
359.41
367.65
359.41
366.89
945,409
+9.35(+2.62%)
Feb 01, 2021
353.29
358.52
350.20
357.54
951,339
+8.68(+2.49%)
Jan 29, 2021
351.09
353.49
345.50
348.86
1,030,200
-5.11(-1.44%)
Jan 28, 2021
349.33
358.19
349.33
353.97
910,490
+6.52(+1.88%)
Jan 27, 2021
353.10
355.20
344.97
347.45
1,196,936
-8.27(-2.32%)
Jan 26, 2021
358.03
359.09
355.21
355.72
655,454
-1.99(-0.56%)
Jan 25, 2021
361.13
364.70
350.86
357.71
830,940
-1.12(-0.31%)
Jan 22, 2021
357.27
360.47
357.27
358.83
372,500
+0.41(+0.11%)
Jan 21, 2021
361.28
361.44
357.46
358.42
353,351
-1.30(-0.36%)
Jan 20, 2021
356.97
360.52
356.12
359.72
1,136,255
+6.85(+1.94%)
Jan 19, 2021
350.61
353.43
348.99
352.87
383,176
+4.98(+1.43%)
Jan 15, 2021
349.48
353.17
346.80
347.89
654,300
-1.91(-0.55%)
Jan 14, 2021
352.64
354.41
349.17
349.80
741,353
-1.66(-0.47%)
Jan 13, 2021
351.74
354.62
349.71
351.46
757,895
-0.82(-0.23%)
Jan 12, 2021
353.84
353.84
348.13
352.28
823,074
+0.29(+0.08%)
Jan 11, 2021
351.11
354.89
347.98
351.99
575,893
-3.14(-0.88%)
Jan 08, 2021
351.45
355.90
350.95
355.13
590,500
+5.62(+1.61%)
Jan 07, 2021
342.26
350.21
342.26
349.51
1,111,841
+9.34(+2.75%)
Jan 06, 2021
343.50
345.55
339.08
340.17
1,560,145
-8.35(-2.40%)
Jan 05, 2021
346.42
349.04
345.69
348.52
760,890
+1.35(+0.39%)
Jan 04, 2021
353.46
354.59
341.61
347.17
2,025,923
-6.93(-1.96%)
Dec 31, 2020
354.10
354.10
354.10
270,156
+0.79(+0.22%)
Dec 30, 2020
354.62
355.48
352.88
353.31
270,156
-0.04(-0.01%)
Dec 29, 2020
356.04
358.48
351.28
353.35
870,773
-1.89(-0.53%)
Dec 28, 2020
362.99
363.83
354.95
355.24
662,489
-5.14(-1.43%)
Dec 24, 2020
361.52
363.06
359.38
360.38
177,200
+0.19(+0.05%)
Dec 23, 2020
365.42
366.03
360.14
360.19
642,514
-4.89(-1.34%)
Dec 22, 2020
360.27
365.08
359.06
365.08
662,373
+6.72(+1.88%)
Dec 21, 2020
354.84
359.38
352.65
358.36
783,682
-0.53(-0.15%)
Dec 18, 2020
355.67
358.89
353.83
358.89
787,500
+5.02(+1.42%)
Dec 17, 2020
350.50
353.87
350.50
353.87
1,324,145
+5.59(+1.61%)
Dec 16, 2020
344.79
348.49
344.63
348.28
1,581,279
+5.28(+1.54%)
Dec 15, 2020
343.57
344.95
341.46
343.00
434,471
+1.00(+0.29%)
Dec 14, 2020
340.74
343.64
340.44
342.00
316,759
+2.16(+0.64%)
Dec 11, 2020
337.80
340.13
335.37
339.84
389,900
+1.47(+0.43%)
Dec 10, 2020
332.16
338.71
331.21
338.37
559,982
+4.16(+1.24%)
Dec 09, 2020
342.45
342.45
332.80
334.21
837,235
-8.07(-2.36%)
Dec 08, 2020
340.00
343.49
339.23
342.28
503,051
+2.21(+0.65%)
Dec 07, 2020
339.12
341.07
338.92
340.07
380,727
+1.87(+0.55%)
Dec 04, 2020
336.44
339.44
336.06
338.20
646,900
+3.52(+1.05%)
Dec 03, 2020
333.34
337.22
332.91
334.68
432,362
+1.76(+0.53%)
Dec 02, 2020
330.16
332.92
327.56
332.92
1,095,224
-2.19(-0.65%)
Dec 01, 2020
337.84
337.84
331.97
335.11
1,338,335
-2.60(-0.77%)
Nov 30, 2020
337.21
337.98
330.37
337.71
848,759
+1.50(+0.45%)
Nov 27, 2020
333.28
337.09
332.66
336.21
357,100
+5.27(+1.59%)
Nov 25, 2020
328.22
332.50
328.09
330.94
686,900
+3.62(+1.11%)
Nov 24, 2020
328.33
328.33
324.92
327.32
726,494
+0.86(+0.26%)
Nov 23, 2020
327.90
328.99
323.26
326.46
578,313
-0.44(-0.13%)
Nov 20, 2020
327.54
330.20
324.91
326.90
686,900
-0.26(-0.08%)
Nov 19, 2020
321.52
328.73
320.55
327.16
814,024
+5.90(+1.84%)
Nov 18, 2020
323.23
324.25
320.45
321.26
578,336
-2.31(-0.71%)
Nov 17, 2020
320.36
324.56
319.80
323.57
529,854
+3.15(+0.98%)
Nov 16, 2020
318.64
321.59
316.96
320.42
910,363
-0.25(-0.08%)
Nov 13, 2020
322.51
322.76
317.58
320.67
724,900
+1.20(+0.38%)
Nov 12, 2020
321.97
324.95
318.31
319.47
1,432,978
-0.71(-0.22%)
Nov 11, 2020
316.87
321.87
315.63
320.18
1,037,854
+8.72(+2.80%)
Nov 10, 2020
317.90
319.97
306.24
311.46
2,213,727
-10.40(-3.23%)
Nov 09, 2020
326.50
334.69
321.51
321.86
2,079,448
-12.06(-3.61%)
Nov 06, 2020
331.06
334.73
326.96
333.92
661,900
+2.50(+0.75%)
Nov 05, 2020
332.32
333.42
328.99
331.42
806,057
+7.45(+2.30%)
Nov 04, 2020
320.00
326.81
317.89
323.97
1,238,978
+14.92(+4.83%)
Nov 03, 2020
305.67
310.82
303.89
309.05
909,489
+6.38(+2.11%)
Nov 02, 2020
308.00
309.22
299.00
302.67
951,180
-1.97(-0.65%)
Oct 30, 2020
310.43
311.84
301.51
304.64
2,790,200
-8.11(-2.59%)
Oct 29, 2020
311.94
314.78
311.44
312.75
2,383,774
+1.76(+0.57%)
Oct 28, 2020
315.96
317.63
310.25
310.99
525,126
-11.25(-3.49%)
Oct 27, 2020
321.44
324.55
320.15
322.24
340,008
+2.92(+0.91%)
Oct 26, 2020
325.12
327.30
315.39
319.32
1,073,861
-8.10(-2.47%)
Oct 23, 2020
326.47
327.43
322.36
327.42
518,500
+2.68(+0.83%)
Oct 22, 2020
326.02
326.85
319.23
324.74
646,573
-1.47(-0.45%)
Oct 21, 2020
327.78
331.27
324.82
326.21
580,812
-0.60(-0.18%)
Oct 20, 2020
329.98
331.23
326.81
326.81
360,879
-1.79(-0.54%)
Oct 19, 2020
334.44
336.15
327.78
328.60
508,667
-3.13(-0.94%)
Oct 16, 2020
333.37
335.42
331.73
331.73
414,600
+1.24(+0.38%)
Oct 15, 2020
325.59
331.10
325.00
330.49
423,234
-1.21(-0.36%)
Oct 14, 2020
336.12
336.32
328.50
331.70
434,372
-2.34(-0.70%)
Oct 13, 2020
333.00
336.21
331.39
334.04
467,210
+2.63(+0.79%)
Oct 12, 2020
331.45
333.80
327.67
331.41
658,811
+4.89(+1.50%)
Oct 09, 2020
323.46
326.90
322.63
326.52
394,900
+5.96(+1.86%)
Oct 08, 2020
323.82
323.97
318.91
320.56
414,130
+0.26(+0.08%)
Oct 07, 2020
317.66
321.23
316.19
320.30
330,281
+7.08(+2.26%)
Oct 06, 2020
316.34
319.58
312.57
313.22
537,182
-2.43(-0.77%)
Oct 05, 2020
313.54
316.30
312.09
315.65
394,950
+4.79(+1.54%)
Oct 02, 2020
310.99
317.78
309.71
310.86
606,900
-6.26(-1.97%)
Oct 01, 2020
316.06
318.57
314.59
317.12
617,439
+6.00(+1.93%)
Sep 30, 2020
309.99
315.23
309.09
311.12
526,906
+0.57(+0.18%)
Sep 29, 2020
312.02
313.14
309.81
310.55
807,134
-0.97(-0.31%)
Sep 28, 2020
313.57
314.00
308.85
311.52
1,012,735
+3.48(+1.13%)
Sep 25, 2020
300.97
309.10
299.37
308.04
1,055,700
+8.46(+2.82%)
Sep 24, 2020
297.82
302.57
295.65
299.58
667,378
-1.23(-0.41%)
Sep 23, 2020
308.89
310.23
300.11
300.81
867,794
-8.45(-2.73%)
Sep 22, 2020
305.85
309.55
300.52
309.26
1,123,117
+6.32(+2.09%)
Sep 21, 2020
293.63
303.23
293.07
302.94
2,139,599
+5.29(+1.78%)
Sep 18, 2020
300.81
301.19
291.89
297.65
929,400
-1.57(-0.52%)
Sep 17, 2020
294.67
299.51
293.86
299.22
1,292,467
-3.78(-1.25%)
Sep 16, 2020
309.90
310.30
302.70
303.00
704,907
-4.69(-1.52%)
Sep 15, 2020
306.88
308.10
304.56
307.69
527,043
+5.44(+1.80%)
Sep 14, 2020
301.79
304.51
298.89
302.25
401,629
+5.48(+1.85%)
Sep 11, 2020
304.98
306.00
293.44
296.77
996,700
-4.23(-1.41%)
Sep 10, 2020
308.99
311.31
299.40
301.00
720,757
-3.78(-1.24%)
Sep 09, 2020
302.27
307.38
297.49
304.78
1,124,641
+8.44(+2.85%)
Sep 08, 2020
296.99
303.18
295.01
296.34
907,697
-10.67(-3.48%)
Sep 04, 2020
314.10
316.27
296.35
307.01
1,847,600
-9.30(-2.94%)
Sep 03, 2020
327.91
328.64
312.28
316.31
2,388,512
-18.21(-5.44%)
Sep 02, 2020
336.63
337.08
327.98
334.52
671,934
+1.73(+0.52%)
Sep 01, 2020
326.82
332.84
325.72
332.79
992,165
+8.72(+2.69%)
Aug 31, 2020
324.17
325.56
321.51
324.07
1,820,325
-0.92(-0.28%)
Aug 28, 2020
323.83
326.80
322.88
324.99
942,900
+3.04(+0.94%)
Aug 27, 2020
323.46
323.54
317.32
321.95
742,616
-1.45(-0.45%)
Aug 26, 2020
313.93
325.28
313.93
323.40
1,975,603
+16.61(+5.41%)
Aug 25, 2020
302.71
306.98
302.55
306.79
637,716
+3.35(+1.10%)
Aug 24, 2020
305.04
305.63
301.07
303.44
539,472
+0.95(+0.31%)
Aug 21, 2020
304.56
304.56
301.32
302.49
561,800
-2.07(-0.68%)
Aug 20, 2020
297.72
305.32
297.23
304.56
745,385
+5.91(+1.98%)
Aug 19, 2020
299.92
301.59
296.00
298.65
482,002
-0.27(-0.09%)
Aug 18, 2020
296.41
299.74
296.28
298.92
725,100
+3.52(+1.19%)
Aug 17, 2020
294.05
296.02
293.39
295.40
462,989
+3.53(+1.21%)
Aug 14, 2020
294.07
295.21
291.00
291.87
454,900
-1.50(-0.51%)
Aug 13, 2020
290.46
296.23
290.45
293.37
1,073,741
+3.81(+1.32%)
Aug 12, 2020
288.43
291.40
287.85
289.56
1,043,000
+3.26(+1.14%)
Aug 11, 2020
289.95
291.83
285.69
286.30
1,238,276
-5.61(-1.92%)
Aug 10, 2020
295.85
295.87
288.14
291.91
1,592,700
-4.28(-1.45%)
Aug 07, 2020
300.85
301.26
292.62
296.19
1,404,200
-6.81(-2.25%)
Aug 06, 2020
301.37
303.35
299.16
303.00
710,297
+0.98(+0.32%)
Aug 05, 2020
301.65
303.40
300.20
302.02
798,983
+1.24(+0.41%)
Aug 04, 2020
301.10
301.95
298.11
300.78
689,743
-0.46(-0.15%)
Aug 03, 2020
298.02
301.86
297.03
301.24
1,094,073
+5.99(+2.03%)
Jul 31, 2020
295.38
295.42
289.16
295.25
2,354,900
+2.28(+0.78%)
Jul 30, 2020
289.17
293.66
286.72
292.97
879,812
-0.43(-0.15%)
Jul 29, 2020
290.43
294.60
289.71
293.40
667,802
+5.60(+1.95%)
Jul 28, 2020
289.65
291.83
287.44
287.80
795,902
-2.48(-0.85%)
Jul 27, 2020
287.34
290.80
286.14
290.28
590,657
+4.78(+1.67%)
Jul 24, 2020
285.08
287.68
281.66
285.50
831,200
-2.64(-0.92%)
Jul 23, 2020
293.61
297.20
287.20
288.14
1,302,731
-6.38(-2.17%)
Jul 22, 2020
294.67
296.69
292.35
294.52
690,800
+0.84(+0.29%)
Jul 21, 2020
300.00
300.00
292.67
293.68
909,810
-3.32(-1.12%)
Jul 20, 2020
286.85
297.73
286.85
297.00
1,511,743
+10.71(+3.74%)
Jul 17, 2020
284.95
286.85
281.78
286.29
519,700
+2.44(+0.86%)
Jul 16, 2020
283.77
285.19
279.94
283.85
1,437,018
-3.53(-1.23%)
Jul 15, 2020
287.59
289.30
283.78
287.38
1,140,474
+0.50(+0.17%)
Jul 14, 2020
282.33
287.09
277.16
286.88
1,301,025
+1.52(+0.53%)
Jul 13, 2020
299.49
300.67
284.86
285.36
1,837,312
-12.88(-4.32%)
Jul 10, 2020
299.84
300.22
295.84
298.24
628,200
-1.68(-0.56%)
Jul 09, 2020
299.85
300.94
294.03
299.92
1,023,706
+2.73(+0.92%)
Jul 08, 2020
293.75
297.34
292.74
297.19
586,182
+5.94(+2.04%)
Jul 07, 2020
292.53
297.25
291.00
291.25
638,223
-1.73(-0.59%)
Jul 06, 2020
293.71
296.58
292.00
292.98
604,897
+3.14(+1.08%)
Jul 02, 2020
292.47
292.64
289.29
289.84
640,400
+0.67(+0.23%)
Jul 01, 2020
284.05
290.68
283.51
289.17
890,010
+4.92(+1.73%)
Jun 30, 2020
278.83
285.06
278.72
284.25
767,881
+5.54(+1.99%)
Jun 29, 2020
279.38
280.00
273.18
278.71
699,785
-0.76(-0.27%)
Jun 26, 2020
281.85
282.46
276.18
279.47
875,400
-2.47(-0.88%)
Jun 25, 2020
278.14
282.08
275.04
281.94
1,147,711
+3.84(+1.38%)
Jun 24, 2020
283.14
285.58
276.01
278.10
1,229,146
-5.63(-1.98%)
Jun 23, 2020
286.36
287.60
283.24
283.73
949,659
-0.30(-0.11%)
Jun 22, 2020
278.95
284.20
278.55
284.03
1,287,794
+5.52(+1.98%)
Jun 19, 2020
282.20
282.20
276.65
278.51
1,120,200
-0.25(-0.09%)
Jun 18, 2020
274.84
278.89
274.84
278.76
967,953
+3.93(+1.43%)
Jun 17, 2020
276.21
277.80
274.11
274.83
602,699
+0.00(+0.00%)
Jun 16, 2020
275.99
276.47
270.91
274.83
823,711
+4.75(+1.76%)
Jun 15, 2020
260.57
271.02
260.57
270.08
1,711,289
+4.75(+1.79%)
Jun 12, 2020
268.82
270.29
260.25
265.33
700,400
+3.91(+1.50%)
Jun 11, 2020
269.55
272.33
261.26
261.42
1,013,803
-14.62(-5.30%)
Jun 10, 2020
273.21
277.85
272.49
276.04
903,526
+4.74(+1.75%)
Jun 09, 2020
271.14
273.43
269.63
271.30
683,675
-1.27(-0.47%)
Jun 08, 2020
268.74
272.57
265.65
272.57
1,407,900
+3.70(+1.38%)
Jun 05, 2020
263.66
269.35
260.83
268.87
1,978,700
+3.96(+1.49%)
Jun 04, 2020
269.74
270.04
262.83
264.91
1,742,677
-5.58(-2.06%)
Jun 03, 2020
270.62
271.72
268.44
270.49
1,723,133
+0.14(+0.05%)
Jun 02, 2020
270.98
270.98
264.63
270.35
743,351
+0.19(+0.07%)
Jun 01, 2020
266.21
271.26
266.02
270.16
807,538
+2.89(+1.08%)
May 29, 2020
262.00
267.68
261.02
267.27
974,300
+5.65(+2.16%)
May 28, 2020
257.59
266.55
257.59
261.62
1,138,661
+3.17(+1.23%)
May 27, 2020
257.74
258.59
249.16
258.45
2,855,739
-0.09(-0.03%)
May 26, 2020
265.70
265.70
257.97
258.54
1,359,358
-2.44(-0.93%)
May 22, 2020
259.25
261.47
257.24
260.98
993,600
+3.06(+1.19%)
May 21, 2020
259.45
261.17
256.74
257.92
360,472
-2.06(-0.79%)
May 20, 2020
259.61
261.23
258.38
259.98
544,345
+4.29(+1.68%)
May 19, 2020
254.47
259.35
254.47
255.69
772,526
+1.79(+0.71%)
May 18, 2020
257.41
257.88
253.71
253.90
1,162,069
+1.71(+0.68%)
May 15, 2020
246.65
252.82
245.29
252.19
2,139,400
+4.00(+1.61%)
May 14, 2020
244.45
248.19
241.21
248.19
1,135,354
+1.28(+0.52%)
May 13, 2020
252.00
253.16
242.85
246.91
1,433,245
-5.01(-1.99%)
May 12, 2020
259.96
259.99
251.91
251.92
782,448
-6.16(-2.39%)
May 11, 2020
252.84
259.97
252.15
258.08
775,945
+3.65(+1.43%)
May 08, 2020
255.53
255.53
251.67
254.43
957,400
+2.04(+0.81%)
May 07, 2020
249.66
253.82
248.84
252.39
1,633,860
+6.40(+2.60%)
May 06, 2020
245.97
248.45
243.61
245.99
668,108
+3.02(+1.24%)
May 05, 2020
240.79
245.59
240.09
242.97
1,036,793
+5.04(+2.12%)
May 04, 2020
231.27
238.13
231.01
237.93
771,258
+4.52(+1.94%)
May 01, 2020
235.75
237.56
232.04
233.41
786,900
-7.47(-3.10%)
Apr 30, 2020
241.94
243.21
238.76
240.88
619,876
+0.37(+0.15%)
Apr 29, 2020
236.25
241.46
233.24
240.51
901,540
+9.53(+4.13%)
Apr 28, 2020
239.45
239.51
230.77
230.98
788,687
-5.25(-2.22%)
Apr 27, 2020
234.77
237.20
234.32
236.23
856,793
+3.91(+1.69%)
Apr 24, 2020
230.14
232.51
227.75
232.31
559,700
+3.59(+1.57%)
Apr 23, 2020
230.22
232.87
228.43
228.73
660,729
-1.97(-0.85%)
Apr 22, 2020
228.05
231.81
226.92
230.70
481,943
+7.52(+3.37%)
Apr 21, 2020
229.67
231.48
221.13
223.18
1,469,939
-10.74(-4.59%)
Apr 20, 2020
233.24
237.06
232.16
233.92
473,029
-0.85(-0.36%)
Apr 17, 2020
234.50
235.00
231.12
234.77
771,100
+4.61(+2.00%)
Apr 16, 2020
229.36
231.84
227.63
230.16
526,925
+2.94(+1.29%)
Apr 15, 2020
225.78
228.83
224.14
227.22
563,356
-2.24(-0.97%)
Apr 14, 2020
224.61
230.10
224.61
229.46
824,923
+9.26(+4.21%)
Apr 13, 2020
219.74
220.43
215.81
220.20
689,339
+0.34(+0.15%)
Apr 09, 2020
220.17
223.14
217.78
219.86
848,400
+2.40(+1.10%)
Apr 08, 2020
213.27
218.72
211.57
217.46
749,377
+7.57(+3.61%)
Apr 07, 2020
219.85
219.85
209.89
209.89
1,100,558
-2.92(-1.37%)
Apr 06, 2020
206.89
213.98
203.63
212.81
893,270
+14.87(+7.51%)
Apr 03, 2020
201.29
202.00
196.09
197.94
686,100
-3.31(-1.64%)
Apr 02, 2020
199.17
203.57
197.02
201.25
737,849
+0.94(+0.47%)
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
.