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, 2018
173.06
173.68
171.49
172.44
414,948
+1.39(+0.81%)
Jan 30, 2018
172.00
172.34
170.83
171.05
695,139
-3.47(-1.99%)
Jan 29, 2018
174.14
175.74
172.45
174.52
579,869
-0.25(-0.14%)
Jan 26, 2018
171.65
174.80
171.56
174.77
594,772
+5.41(+3.20%)
Jan 25, 2018
174.23
174.67
169.36
169.36
803,965
-2.99(-1.74%)
Jan 24, 2018
174.57
175.16
171.13
172.35
1,072,190
-4.04(-2.29%)
Jan 23, 2018
175.82
176.41
175.17
176.39
522,562
+1.40(+0.80%)
Jan 22, 2018
174.02
175.03
173.19
174.99
444,940
+1.29(+0.74%)
Jan 19, 2018
174.30
174.57
172.67
173.70
423,860
+0.18(+0.10%)
Jan 18, 2018
172.69
174.37
172.48
173.52
1,128,114
+0.78(+0.45%)
Jan 17, 2018
169.44
172.98
169.27
172.74
405,481
+4.87(+2.90%)
Jan 16, 2018
168.74
169.84
166.89
167.87
521,820
+0.55(+0.33%)
Jan 12, 2018
167.32
167.32
167.32
0
+0.90(+0.54%)
Jan 11, 2018
165.97
166.51
165.28
166.42
370,897
+0.99(+0.60%)
Jan 10, 2018
165.43
724,021
-2.01(-1.20%)
Jan 09, 2018
169.56
169.56
167.26
167.44
522,216
-1.66(-0.98%)
Jan 08, 2018
167.90
169.63
167.38
169.11
578,641
+1.32(+0.79%)
Jan 05, 2018
167.58
168.48
166.61
167.79
417,433
+0.95(+0.57%)
Jan 04, 2018
167.12
167.40
165.50
166.84
476,017
+0.94(+0.56%)
Jan 03, 2018
163.94
165.95
163.56
165.90
473,210
+2.85(+1.75%)
Jan 02, 2018
159.60
163.12
159.40
163.05
1,019,874
+4.31(+2.71%)
Dec 29, 2017
158.74
158.74
158.74
0
-1.64(-1.03%)
Dec 28, 2017
160.44
160.79
160.10
160.38
281,329
+0.45(+0.28%)
Dec 27, 2017
159.43
160.75
159.23
159.94
283,279
+0.51(+0.32%)
Dec 26, 2017
159.00
159.57
158.09
159.42
242,485
-1.61(-1.00%)
Dec 22, 2017
160.56
161.11
159.95
161.03
313,048
-0.09(-0.06%)
Dec 21, 2017
163.38
163.38
160.90
161.12
624,367
-1.72(-1.06%)
Dec 20, 2017
163.37
163.56
161.45
162.84
478,573
+1.18(+0.73%)
Dec 19, 2017
161.81
162.26
160.84
161.67
812,518
-0.17(-0.11%)
Dec 18, 2017
160.38
161.92
159.56
161.84
1,246,332
+3.40(+2.14%)
Dec 15, 2017
156.81
158.85
155.95
158.44
1,208,369
+2.44(+1.57%)
Dec 14, 2017
156.26
157.03
155.61
156.00
317,626
-0.16(-0.10%)
Dec 13, 2017
156.72
157.53
156.06
156.15
350,175
-0.03(-0.02%)
Dec 12, 2017
157.39
157.39
155.99
156.18
467,148
-1.54(-0.98%)
Dec 11, 2017
157.03
158.13
156.59
157.72
1,874,846
+0.94(+0.60%)
Dec 08, 2017
159.39
159.47
156.64
156.78
702,295
-0.81(-0.51%)
Dec 07, 2017
157.22
158.08
156.57
157.59
1,042,271
+1.52(+0.97%)
Dec 06, 2017
154.04
156.35
153.38
156.07
775,397
+0.50(+0.32%)
Dec 05, 2017
154.66
158.40
153.53
155.57
1,907,721
+0.12(+0.08%)
Dec 04, 2017
161.16
161.36
154.47
155.44
1,745,217
-3.83(-2.40%)
Dec 01, 2017
159.50
160.22
157.75
159.27
1,742,417
-1.75(-1.08%)
Nov 30, 2017
161.92
162.64
160.02
161.02
1,533,698
+0.86(+0.54%)
Nov 29, 2017
167.35
167.40
158.53
160.16
1,992,172
-7.38(-4.41%)
Nov 28, 2017
168.13
168.13
166.51
167.54
704,216
+0.07(+0.04%)
Nov 27, 2017
168.56
168.56
167.18
167.46
604,720
-2.13(-1.25%)
Nov 24, 2017
168.80
169.70
168.56
169.59
198,993
+1.51(+0.90%)
Nov 22, 2017
169.70
169.71
167.83
168.08
430,174
-1.03(-0.61%)
Nov 21, 2017
168.29
169.32
167.97
169.11
1,287,117
+1.91(+1.14%)
Nov 20, 2017
166.16
167.46
165.73
167.19
640,395
+1.97(+1.19%)
Nov 17, 2017
166.93
166.95
164.94
165.22
674,269
-0.73(-0.44%)
Nov 16, 2017
164.20
166.63
164.20
165.95
391,057
+2.44(+1.49%)
Nov 15, 2017
163.83
164.21
162.19
163.52
419,977
-1.48(-0.90%)
Nov 14, 2017
164.84
165.47
163.79
165.00
285,033
-0.15(-0.09%)
Nov 13, 2017
164.04
165.34
163.81
165.15
467,621
+0.48(+0.29%)
Nov 10, 2017
164.16
164.78
163.69
164.67
416,707
+1.08(+0.66%)
Nov 09, 2017
165.49
165.49
161.59
163.59
1,179,727
-3.34(-2.00%)
Nov 08, 2017
166.24
167.07
165.59
166.93
430,387
+0.53(+0.32%)
Nov 07, 2017
166.36
166.79
165.26
166.40
464,261
-0.15(-0.09%)
Nov 06, 2017
165.82
166.62
164.64
166.55
1,092,332
+2.32(+1.41%)
Nov 03, 2017
162.15
164.24
160.82
164.23
958,695
+2.86(+1.77%)
Nov 02, 2017
160.88
161.79
159.64
161.37
1,464,158
+0.79(+0.49%)
Nov 01, 2017
162.47
162.58
159.17
160.58
541,701
-0.59(-0.36%)
Oct 31, 2017
160.29
161.63
159.85
161.16
368,590
+1.28(+0.80%)
Oct 30, 2017
158.95
160.56
158.95
159.89
564,180
+0.43(+0.27%)
Oct 27, 2017
157.24
159.67
156.56
159.46
378,166
+3.27(+2.09%)
Oct 26, 2017
155.55
156.52
155.34
156.19
409,089
+0.92(+0.59%)
Oct 25, 2017
156.47
156.89
153.69
155.28
557,559
-2.06(-1.31%)
Oct 24, 2017
156.69
157.49
156.09
157.34
229,851
+1.09(+0.70%)
Oct 23, 2017
156.24
157.08
155.50
156.25
321,429
+0.76(+0.49%)
Oct 20, 2017
155.90
156.25
155.25
155.48
387,127
+0.79(+0.51%)
Oct 19, 2017
153.89
154.71
152.31
154.69
379,997
-0.39(-0.25%)
Oct 18, 2017
155.13
155.36
153.05
155.08
254,423
+0.52(+0.34%)
Oct 17, 2017
154.76
154.76
153.81
154.56
199,672
-0.13(-0.08%)
Oct 16, 2017
154.43
154.72
153.65
154.69
194,090
+0.73(+0.47%)
Oct 13, 2017
153.70
154.50
153.30
153.96
189,982
+0.98(+0.64%)
Oct 12, 2017
153.41
153.99
152.86
152.98
208,812
-0.49(-0.32%)
Oct 11, 2017
152.33
153.50
152.12
153.47
306,946
+1.05(+0.69%)
Oct 10, 2017
152.94
152.94
150.90
152.42
270,319
+0.85(+0.56%)
Oct 09, 2017
151.01
151.70
150.84
151.57
298,399
+1.15(+0.76%)
Oct 06, 2017
149.30
150.48
149.29
150.43
265,368
+0.59(+0.39%)
Oct 05, 2017
150.34
150.36
148.97
149.84
192,224
+0.13(+0.09%)
Oct 04, 2017
149.18
149.71
148.31
149.71
312,171
+0.35(+0.23%)
Oct 03, 2017
149.13
149.72
148.63
149.36
191,565
+0.41(+0.28%)
Oct 02, 2017
148.62
149.54
147.83
148.95
443,184
+0.99(+0.67%)
Sep 29, 2017
147.28
148.16
146.53
147.96
328,294
+1.27(+0.87%)
Sep 28, 2017
145.47
146.78
145.10
146.69
292,900
+1.07(+0.74%)
Sep 27, 2017
146.21
143.71
145.62
416,707
+3.44(+2.42%)
Sep 26, 2017
143.88
143.88
141.77
142.18
526,684
-0.22(-0.16%)
Sep 25, 2017
144.68
144.68
141.73
142.40
643,573
-2.80(-1.93%)
Sep 22, 2017
144.09
145.39
144.06
145.20
265,954
+0.73(+0.51%)
Sep 21, 2017
144.82
144.99
143.21
144.47
309,798
-0.62(-0.43%)
Sep 20, 2017
147.28
147.28
143.13
145.09
815,765
-2.03(-1.38%)
Sep 19, 2017
147.00
147.69
146.21
147.12
495,579
+0.47(+0.32%)
Sep 18, 2017
145.60
147.54
145.60
146.65
529,385
+1.90(+1.31%)
Sep 15, 2017
142.94
144.91
142.65
144.75
510,379
+2.48(+1.75%)
Sep 14, 2017
141.12
143.11
141.10
142.27
593,812
+0.56(+0.39%)
Sep 13, 2017
141.37
142.04
140.66
141.71
277,397
+0.28(+0.20%)
Sep 12, 2017
140.98
141.84
140.65
141.44
266,040
+0.63(+0.45%)
Sep 11, 2017
139.24
141.13
139.24
140.80
467,831
+2.63(+1.90%)
Sep 08, 2017
139.72
139.78
137.66
138.17
521,123
-1.65(-1.18%)
Sep 07, 2017
139.84
140.37
139.21
139.82
312,985
+0.24(+0.17%)
Sep 06, 2017
140.13
140.22
138.91
139.57
374,136
+0.22(+0.16%)
Sep 05, 2017
140.78
140.96
138.16
139.35
1,005,811
-1.94(-1.37%)
Sep 01, 2017
140.92
142.02
140.92
141.29
570,252
+0.61(+0.44%)
Aug 31, 2017
139.77
140.86
139.56
140.67
384,285
+1.38(+0.99%)
Aug 30, 2017
137.69
139.51
137.20
139.30
716,526
+2.34(+1.71%)
Aug 29, 2017
135.02
137.31
134.97
136.95
383,138
+0.21(+0.16%)
Aug 28, 2017
136.52
136.78
135.99
136.74
198,030
+0.41(+0.30%)
Aug 25, 2017
137.50
137.73
136.12
136.33
245,432
-0.66(-0.48%)
Aug 24, 2017
137.54
137.73
136.23
136.99
463,879
+0.02(+0.01%)
Aug 23, 2017
135.11
137.36
134.97
136.97
711,111
+0.58(+0.42%)
Aug 22, 2017
135.36
136.66
135.19
136.39
375,083
+2.21(+1.65%)
Aug 21, 2017
135.38
135.60
133.34
134.18
339,012
-1.00(-0.74%)
Aug 18, 2017
135.78
136.19
134.51
135.19
367,995
+0.21(+0.15%)
Aug 17, 2017
137.82
138.18
134.91
134.98
433,322
-3.50(-2.53%)
Aug 16, 2017
138.54
139.06
137.82
138.48
278,810
+0.22(+0.16%)
Aug 15, 2017
138.51
138.53
137.28
138.25
190,433
+0.34(+0.25%)
Aug 14, 2017
136.12
138.07
136.10
137.91
577,021
+3.42(+2.55%)
Aug 11, 2017
133.11
134.72
132.85
134.49
374,297
+0.75(+0.56%)
Aug 10, 2017
136.70
136.75
133.62
133.73
583,138
-3.84(-2.79%)
Aug 09, 2017
136.95
137.71
136.34
137.57
253,173
-0.47(-0.34%)
Aug 08, 2017
138.56
139.66
137.59
138.04
293,413
-0.40(-0.29%)
Aug 07, 2017
136.45
138.50
136.45
138.44
340,222
+2.34(+1.72%)
Aug 04, 2017
136.13
137.19
135.70
136.10
460,059
+0.06(+0.04%)
Aug 03, 2017
136.47
136.91
135.37
136.04
482,851
-0.51(-0.37%)
Aug 02, 2017
138.34
138.63
135.60
136.55
624,236
-1.00(-0.72%)
Aug 01, 2017
137.11
137.56
136.44
137.55
359,073
+0.85(+0.62%)
Jul 31, 2017
138.50
136.32
136.70
543,859
-1.07(-0.78%)
Jul 28, 2017
137.67
138.34
137.09
137.77
432,092
-0.53(-0.38%)
Jul 27, 2017
140.86
141.04
136.65
138.30
1,013,526
-2.14(-1.52%)
Jul 26, 2017
140.15
141.04
139.65
140.44
718,408
+1.53(+1.10%)
Jul 25, 2017
138.75
139.25
137.48
138.91
431,009
-0.12(-0.09%)
Jul 24, 2017
139.66
139.66
138.78
139.03
434,596
-0.42(-0.30%)
Jul 21, 2017
139.73
139.73
138.76
139.45
352,631
-1.20(-0.85%)
Jul 20, 2017
140.30
140.84
139.21
140.65
547,298
+0.41(+0.29%)
Jul 19, 2017
139.76
140.28
139.29
140.24
505,527
+1.28(+0.92%)
Jul 18, 2017
137.71
138.99
137.19
138.96
364,585
+0.43(+0.31%)
Jul 17, 2017
139.57
139.62
138.07
138.53
248,514
-0.57(-0.41%)
Jul 14, 2017
138.01
139.18
137.69
139.10
442,495
+1.84(+1.34%)
Jul 13, 2017
137.84
138.73
136.85
137.26
549,343
-0.43(-0.31%)
Jul 12, 2017
136.88
137.98
136.39
137.69
601,458
+2.17(+1.60%)
Jul 11, 2017
134.05
135.57
133.97
135.52
346,009
+1.12(+0.83%)
Jul 10, 2017
133.38
134.75
132.54
134.40
350,644
+1.53(+1.15%)
Jul 07, 2017
131.30
133.40
131.30
132.87
1,209,334
+2.20(+1.69%)
Jul 06, 2017
130.02
131.73
129.54
130.66
739,403
-0.58(-0.44%)
Jul 05, 2017
129.03
131.41
129.03
131.24
687,493
+2.63(+2.05%)
Jul 03, 2017
131.45
131.62
128.56
128.61
634,994
-1.79(-1.37%)
Jun 30, 2017
131.52
132.05
129.83
130.40
535,001
-0.72(-0.55%)
Jun 29, 2017
133.92
133.92
129.32
131.11
1,057,021
-3.35(-2.49%)
Jun 28, 2017
132.93
134.61
131.66
134.46
819,113
+2.29(+1.73%)
Jun 27, 2017
135.31
135.31
132.12
132.17
688,683
-3.63(-2.67%)
Jun 26, 2017
137.76
138.50
135.07
135.80
676,462
-1.18(-0.86%)
Jun 23, 2017
137.75
136.98
349,611
+0.41(+0.30%)
Jun 22, 2017
136.85
137.18
135.92
136.57
467,005
-0.31(-0.23%)
Jun 21, 2017
135.95
136.95
135.45
136.88
498,300
+1.57(+1.16%)
Jun 20, 2017
137.58
137.75
135.29
135.32
428,618
-1.54(-1.13%)
Jun 19, 2017
135.79
137.08
135.68
136.86
522,987
+2.55(+1.90%)
Jun 16, 2017
135.20
135.85
133.89
134.31
570,913
-0.54(-0.40%)
Jun 15, 2017
133.65
135.26
133.47
134.84
1,268,918
-1.08(-0.79%)
Jun 14, 2017
137.92
137.92
134.41
135.92
759,107
-1.44(-1.05%)
Jun 13, 2017
138.51
138.70
135.68
137.36
1,155,685
+0.93(+0.68%)
Jun 12, 2017
135.50
136.93
132.50
136.43
1,896,037
-0.79(-0.57%)
Jun 09, 2017
144.29
144.69
134.44
137.22
1,833,812
-6.02(-4.20%)
Jun 08, 2017
141.81
143.29
140.59
143.24
581,128
+2.57(+1.83%)
Jun 07, 2017
140.33
141.23
139.96
140.67
453,657
+1.04(+0.74%)
Jun 06, 2017
138.66
140.59
138.45
139.63
445,749
+0.45(+0.33%)
Jun 05, 2017
138.79
139.92
138.74
139.18
354,476
+0.33(+0.24%)
Jun 02, 2017
138.31
139.01
137.27
138.84
466,142
+1.40(+1.02%)
Jun 01, 2017
137.83
137.83
136.66
137.44
382,035
+0.14(+0.10%)
May 31, 2017
138.30
138.58
136.64
137.30
576,785
-0.02(-0.01%)
May 30, 2017
136.40
137.65
136.24
137.32
417,681
+0.91(+0.67%)
May 26, 2017
135.68
136.48
134.90
136.41
283,693
+0.62(+0.46%)
May 25, 2017
135.51
136.27
134.92
135.79
364,144
+0.69(+0.51%)
May 24, 2017
135.13
135.35
134.48
135.10
365,989
+0.87(+0.65%)
May 23, 2017
134.89
134.90
133.20
134.23
273,085
-0.54(-0.40%)
May 22, 2017
134.18
134.82
133.87
134.77
718,591
+1.46(+1.09%)
May 19, 2017
133.09
133.78
132.97
133.31
963,357
+1.46(+1.10%)
May 18, 2017
129.50
132.23
129.11
131.86
755,831
+2.41(+1.86%)
May 17, 2017
133.69
133.96
129.33
129.44
1,110,865
-5.84(-4.31%)
May 16, 2017
133.99
135.34
133.37
135.28
383,449
+1.91(+1.43%)
May 15, 2017
131.89
133.45
131.51
133.37
403,495
+2.03(+1.55%)
May 12, 2017
131.14
131.49
130.59
131.34
205,943
+0.37(+0.28%)
May 11, 2017
130.39
131.57
129.33
130.97
751,292
+0.47(+0.36%)
May 10, 2017
129.36
130.73
129.32
130.49
899,499
+2.71(+2.12%)
May 09, 2017
126.71
128.15
126.53
127.78
460,218
+1.25(+0.99%)
May 08, 2017
126.97
127.20
126.29
126.53
288,057
-0.50(-0.39%)
May 05, 2017
126.86
127.03
125.84
127.03
324,144
+0.50(+0.40%)
May 04, 2017
127.06
127.06
125.99
126.53
438,180
-0.09(-0.07%)
May 03, 2017
125.52
126.81
125.48
126.62
411,307
+0.44(+0.35%)
May 02, 2017
127.20
127.20
125.54
126.19
1,218,941
-1.34(-1.05%)
May 01, 2017
126.59
127.57
125.95
127.53
742,133
+1.25(+0.99%)
Apr 28, 2017
128.16
128.16
125.95
126.28
1,125,867
-2.19(-1.70%)
Apr 27, 2017
127.60
128.65
127.35
128.47
394,955
+1.78(+1.41%)
Apr 26, 2017
127.56
127.80
126.22
126.69
1,258,959
-1.05(-0.82%)
Apr 25, 2017
127.93
126.75
127.74
456,422
+1.29(+1.02%)
Apr 24, 2017
126.48
126.86
125.99
126.45
532,572
+1.79(+1.44%)
Apr 21, 2017
124.78
124.88
123.61
124.66
690,694
-0.53(-0.42%)
Apr 20, 2017
124.15
125.41
123.54
125.19
599,894
+1.95(+1.58%)
Apr 19, 2017
123.60
124.36
123.05
123.24
611,339
+0.64(+0.52%)
Apr 18, 2017
121.35
122.67
121.27
122.60
476,322
+0.57(+0.46%)
Apr 17, 2017
121.00
122.09
121.00
122.03
477,850
+1.50(+1.25%)
Apr 13, 2017
120.61
122.36
120.48
120.53
470,404
-0.81(-0.67%)
Apr 12, 2017
123.12
123.28
121.05
121.33
612,415
-2.12(-1.72%)
Apr 11, 2017
123.85
123.89
121.62
123.46
575,607
-1.00(-0.81%)
Apr 10, 2017
125.44
125.56
124.16
124.46
291,174
-0.97(-0.77%)
Apr 07, 2017
124.93
125.81
124.58
125.43
272,054
+0.54(+0.43%)
Apr 06, 2017
124.61
125.17
123.62
124.89
418,718
+0.20(+0.16%)
Apr 05, 2017
125.93
126.78
124.61
124.69
452,474
-0.87(-0.69%)
Apr 04, 2017
125.41
126.38
125.20
125.56
491,074
-0.63(-0.50%)
Apr 03, 2017
127.06
127.36
125.38
126.20
777,810
-0.81(-0.64%)
Mar 31, 2017
127.12
127.64
126.59
127.00
221,510
+0.01(+0.01%)
Mar 30, 2017
126.41
127.27
126.22
126.99
298,592
+0.65(+0.51%)
Mar 29, 2017
126.71
126.71
125.96
126.34
382,542
-0.31(-0.24%)
Mar 28, 2017
126.50
127.14
125.89
126.65
305,915
+0.40(+0.32%)
Mar 27, 2017
124.86
126.55
124.34
126.25
520,980
+0.19(+0.15%)
Mar 24, 2017
126.74
127.63
125.58
126.07
573,410
+0.91(+0.73%)
Mar 23, 2017
125.41
125.70
124.79
125.15
551,771
-0.28(-0.22%)
Mar 22, 2017
124.24
125.57
123.80
125.43
603,831
+1.31(+1.06%)
Mar 21, 2017
127.42
127.66
123.88
124.12
706,999
-2.98(-2.34%)
Mar 20, 2017
126.49
127.53
126.05
127.10
409,982
+0.93(+0.74%)
Mar 17, 2017
126.34
126.34
125.77
126.16
660,009
+0.26(+0.21%)
Mar 16, 2017
126.44
126.47
125.66
125.90
335,978
-0.13(-0.10%)
Mar 15, 2017
125.20
126.27
124.60
126.03
399,149
+0.99(+0.79%)
Mar 14, 2017
125.08
125.17
124.02
125.04
384,281
-0.37(-0.30%)
Mar 13, 2017
124.86
125.46
124.62
125.41
413,403
+0.93(+0.75%)
Mar 10, 2017
123.80
124.74
123.80
124.48
769,567
+1.41(+1.14%)
Mar 09, 2017
122.76
123.28
122.10
123.07
367,659
+0.24(+0.20%)
Mar 08, 2017
123.04
123.85
122.58
122.83
632,947
+0.29(+0.23%)
Mar 07, 2017
122.06
123.35
121.69
122.55
585,208
+0.27(+0.22%)
Mar 06, 2017
121.87
122.49
120.86
122.28
575,817
+0.06(+0.05%)
Mar 03, 2017
122.42
122.42
121.50
122.21
464,712
-0.06(-0.05%)
Mar 02, 2017
123.83
124.14
122.15
122.28
464,833
-1.27(-1.03%)
Mar 01, 2017
123.11
123.71
121.92
123.54
474,300
+1.90(+1.56%)
Feb 28, 2017
123.44
123.44
121.39
121.65
464,570
-1.57(-1.28%)
Feb 27, 2017
122.12
123.27
121.85
123.22
1,318,213
+1.17(+0.96%)
Feb 24, 2017
120.19
122.07
119.74
122.05
565,707
-0.08(-0.07%)
Feb 23, 2017
124.01
124.01
121.33
122.14
640,525
-2.02(-1.62%)
Feb 22, 2017
123.89
124.31
123.66
124.16
243,088
+0.03(+0.02%)
Feb 21, 2017
122.81
124.17
122.81
124.13
724,370
+1.73(+1.41%)
Feb 17, 2017
122.40
122.40
122.40
0
+0.63(+0.52%)
Feb 16, 2017
121.70
121.93
120.99
121.77
335,207
+0.19(+0.16%)
Feb 15, 2017
120.98
121.69
120.36
121.57
253,543
+0.93(+0.78%)
Feb 14, 2017
121.02
121.02
119.89
120.64
219,145
-0.33(-0.28%)
Feb 13, 2017
121.06
121.78
120.79
120.97
334,770
+0.25(+0.21%)
Feb 10, 2017
121.61
121.62
119.55
120.72
558,899
-0.07(-0.06%)
Feb 09, 2017
121.80
122.19
120.65
120.80
488,825
-1.06(-0.87%)
Feb 08, 2017
121.99
122.33
121.22
121.86
277,968
+0.23(+0.19%)
Feb 07, 2017
121.89
122.08
121.00
121.63
214,274
+0.45(+0.37%)
Feb 06, 2017
121.00
121.28
120.24
121.18
332,530
+0.42(+0.35%)
Feb 03, 2017
120.81
120.98
120.35
120.76
313,206
+0.62(+0.52%)
Feb 02, 2017
119.37
120.51
118.80
120.14
510,060
-0.06(-0.05%)
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
.