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, 2020
212.86
216.00
208.11
210.29
713,464
-2.94(-1.38%)
Mar 30, 2020
207.80
214.48
207.80
213.23
704,455
+6.66(+3.22%)
Mar 27, 2020
208.29
212.02
204.83
206.57
502,300
-8.57(-3.98%)
Mar 26, 2020
202.22
215.75
202.22
215.14
1,042,329
+13.63(+6.76%)
Mar 25, 2020
204.82
210.17
198.52
201.51
873,440
-3.48(-1.70%)
Mar 24, 2020
202.81
205.96
198.66
204.99
885,507
+14.52(+7.62%)
Mar 23, 2020
189.53
195.37
185.65
190.47
1,508,146
+0.42(+0.22%)
Mar 20, 2020
199.36
202.50
189.40
190.05
1,110,900
-4.13(-2.13%)
Mar 19, 2020
187.93
199.23
184.22
194.18
829,029
+4.93(+2.61%)
Mar 18, 2020
194.09
195.00
176.23
189.25
1,138,724
-9.87(-4.96%)
Mar 17, 2020
188.86
199.67
181.27
199.12
1,457,990
+13.24(+7.12%)
Mar 16, 2020
204.93
204.93
184.44
185.88
1,196,875
-24.80(-11.77%)
Mar 13, 2020
197.68
211.00
192.72
210.68
1,157,400
+18.75(+9.77%)
Mar 12, 2020
195.93
205.99
190.00
191.93
1,906,053
-19.74(-9.33%)
Mar 11, 2020
216.28
218.60
207.86
211.67
1,971,413
-10.58(-4.76%)
Mar 10, 2020
219.70
222.54
211.00
222.25
1,438,568
+10.37(+4.89%)
Mar 09, 2020
211.89
220.34
207.00
211.88
1,708,295
-17.12(-7.48%)
Mar 06, 2020
229.23
232.09
222.60
229.00
1,760,800
-7.96(-3.36%)
Mar 05, 2020
236.42
242.15
234.80
236.96
655,496
-6.40(-2.63%)
Mar 04, 2020
239.38
243.64
236.58
243.36
873,418
+9.08(+3.88%)
Mar 03, 2020
243.79
245.68
231.10
234.28
1,252,466
-9.12(-3.75%)
Mar 02, 2020
237.24
243.40
232.55
243.40
1,085,920
+8.82(+3.76%)
Feb 28, 2020
225.34
234.88
225.20
234.58
1,813,500
+1.04(+0.45%)
Feb 27, 2020
237.70
242.84
233.54
233.54
1,398,601
-10.30(-4.22%)
Feb 26, 2020
243.69
249.34
241.96
243.84
649,368
+0.46(+0.19%)
Feb 25, 2020
252.22
253.46
242.33
243.38
1,352,482
-6.92(-2.76%)
Feb 24, 2020
247.35
252.50
245.57
250.30
1,878,910
-7.98(-3.09%)
Feb 21, 2020
262.41
262.71
256.23
258.28
1,094,500
-5.50(-2.09%)
Feb 20, 2020
266.68
267.51
259.82
263.78
1,252,453
-2.89(-1.08%)
Feb 19, 2020
266.39
267.70
266.33
266.67
578,309
+1.71(+0.65%)
Feb 18, 2020
264.07
265.52
263.46
264.96
399,075
+0.44(+0.17%)
Feb 14, 2020
263.00
264.89
262.48
264.52
384,900
+2.22(+0.85%)
Feb 13, 2020
260.23
263.61
260.00
262.30
440,473
+0.62(+0.24%)
Feb 12, 2020
260.80
261.77
257.85
261.68
600,183
+2.12(+0.82%)
Feb 11, 2020
262.18
262.41
258.81
259.56
415,503
-0.43(-0.17%)
Feb 10, 2020
256.43
260.00
256.41
259.99
318,396
+3.15(+1.23%)
Feb 07, 2020
256.30
259.16
255.68
256.84
285,200
-0.37(-0.14%)
Feb 06, 2020
255.58
257.63
254.15
257.21
367,593
+2.33(+0.91%)
Feb 05, 2020
262.18
262.18
253.44
254.88
897,014
-3.69(-1.43%)
Feb 04, 2020
255.65
259.10
254.53
258.57
731,549
+6.46(+2.56%)
Feb 03, 2020
250.02
252.47
249.75
252.11
1,374,128
+3.44(+1.38%)
Jan 31, 2020
252.71
252.71
247.34
248.67
532,700
-4.64(-1.83%)
Jan 30, 2020
249.79
253.39
249.67
253.31
651,078
+3.36(+1.34%)
Jan 29, 2020
251.75
252.12
249.57
249.95
441,470
-0.41(-0.16%)
Jan 28, 2020
247.64
250.95
246.75
250.36
506,041
+4.25(+1.73%)
Jan 27, 2020
244.75
247.66
243.79
246.11
623,057
-4.15(-1.66%)
Jan 24, 2020
253.32
254.15
248.90
250.26
522,900
-1.64(-0.65%)
Jan 23, 2020
251.12
252.13
250.06
251.90
304,177
+1.18(+0.47%)
Jan 22, 2020
252.56
253.66
250.70
250.72
464,963
-0.27(-0.11%)
Jan 21, 2020
249.57
252.25
249.42
250.99
431,288
+0.78(+0.31%)
Jan 17, 2020
250.99
251.00
248.89
250.21
946,100
+0.79(+0.32%)
Jan 16, 2020
248.23
249.46
247.52
249.42
373,083
+2.86(+1.16%)
Jan 15, 2020
245.70
248.30
245.70
246.56
998,508
+0.69(+0.28%)
Jan 14, 2020
247.03
247.45
245.23
245.87
596,005
-1.15(-0.47%)
Jan 13, 2020
245.06
247.44
244.79
247.02
617,159
+2.86(+1.17%)
Jan 10, 2020
245.51
245.99
243.58
244.16
532,300
-0.46(-0.19%)
Jan 09, 2020
244.08
244.71
243.00
244.62
390,444
+2.30(+0.95%)
Jan 08, 2020
239.85
243.63
239.85
242.32
604,509
+2.53(+1.06%)
Jan 07, 2020
239.20
240.31
238.06
239.79
494,454
+0.64(+0.27%)
Jan 06, 2020
234.47
239.29
234.11
239.15
619,610
+2.76(+1.17%)
Jan 03, 2020
234.52
236.96
234.01
236.39
490,000
-0.86(-0.36%)
Jan 02, 2020
234.93
237.27
234.22
237.25
492,546
+4.21(+1.81%)
Dec 31, 2019
231.51
233.07
231.37
233.04
724,000
+0.63(+0.27%)
Dec 30, 2019
234.88
234.99
230.86
232.41
532,406
-2.63(-1.12%)
Dec 27, 2019
235.86
235.86
233.68
235.04
511,500
+0.17(+0.07%)
Dec 26, 2019
234.09
235.23
233.54
234.87
390,672
+1.20(+0.51%)
Dec 24, 2019
233.98
234.12
233.35
233.67
63,900
-0.14(-0.06%)
Dec 23, 2019
234.91
234.91
233.62
233.81
428,146
-0.23(-0.10%)
Dec 20, 2019
233.40
234.05
233.05
234.04
447,000
+1.59(+0.68%)
Dec 19, 2019
231.12
232.45
230.83
232.45
477,748
+1.51(+0.65%)
Dec 18, 2019
230.12
232.28
229.98
230.94
472,441
+1.20(+0.52%)
Dec 17, 2019
231.56
231.56
228.95
229.74
791,476
-1.44(-0.62%)
Dec 16, 2019
230.29
231.65
229.92
231.18
378,257
+2.43(+1.06%)
Dec 13, 2019
226.78
229.25
226.75
228.75
948,600
+1.86(+0.82%)
Dec 12, 2019
225.93
227.84
224.33
226.89
621,650
+0.85(+0.38%)
Dec 11, 2019
226.53
226.53
224.69
226.04
300,031
-0.07(-0.03%)
Dec 10, 2019
226.90
227.72
225.61
226.11
290,422
-0.73(-0.32%)
Dec 09, 2019
227.45
228.39
226.79
226.84
362,954
-0.88(-0.39%)
Dec 06, 2019
227.55
228.13
227.12
227.72
607,900
+1.08(+0.48%)
Dec 05, 2019
226.73
227.04
225.39
226.64
666,307
+0.37(+0.16%)
Dec 04, 2019
228.05
228.10
225.60
226.27
612,784
-1.31(-0.58%)
Dec 03, 2019
223.76
227.68
223.20
227.58
892,868
-0.09(-0.04%)
Dec 02, 2019
232.25
232.25
225.65
227.67
1,845,405
-4.33(-1.86%)
Nov 29, 2019
231.73
232.60
231.67
232.00
511,800
-0.35(-0.15%)
Nov 27, 2019
232.00
232.41
230.73
232.35
628,400
+1.10(+0.48%)
Nov 26, 2019
230.15
231.41
229.95
231.25
427,953
+1.20(+0.52%)
Nov 25, 2019
228.68
230.12
227.72
230.05
439,442
+2.35(+1.03%)
Nov 22, 2019
228.70
228.74
226.10
227.70
403,000
+0.03(+0.01%)
Nov 21, 2019
228.58
229.31
226.79
227.67
475,882
-0.98(-0.43%)
Nov 20, 2019
227.18
229.55
226.68
228.65
703,035
+0.95(+0.42%)
Nov 19, 2019
226.56
228.11
225.55
227.70
671,207
+2.52(+1.12%)
Nov 18, 2019
224.39
225.96
223.68
225.18
565,721
+0.55(+0.24%)
Nov 15, 2019
223.51
224.63
222.01
224.63
295,900
+2.40(+1.08%)
Nov 14, 2019
221.28
222.44
220.99
222.23
429,498
+0.35(+0.16%)
Nov 13, 2019
220.32
222.02
220.32
221.88
205,664
+0.59(+0.27%)
Nov 12, 2019
220.45
222.21
220.45
221.29
669,769
+1.23(+0.56%)
Nov 11, 2019
218.74
220.53
218.25
220.06
306,518
+0.28(+0.13%)
Nov 08, 2019
217.00
219.85
216.73
219.78
254,700
+1.65(+0.76%)
Nov 07, 2019
218.78
220.22
217.31
218.13
571,779
+0.46(+0.21%)
Nov 06, 2019
218.01
218.05
216.84
217.67
308,158
-0.28(-0.13%)
Nov 05, 2019
218.58
219.20
215.92
217.95
522,099
+0.91(+0.42%)
Nov 04, 2019
218.84
220.00
216.59
217.04
439,332
-0.39(-0.18%)
Nov 01, 2019
216.27
218.26
215.46
217.43
401,300
+2.51(+1.17%)
Oct 31, 2019
216.58
216.58
214.01
214.92
544,528
-1.86(-0.86%)
Oct 30, 2019
213.84
216.98
212.94
216.78
1,128,577
+3.62(+1.70%)
Oct 29, 2019
213.42
214.99
213.13
213.16
369,124
-0.76(-0.36%)
Oct 28, 2019
213.41
214.29
211.99
213.92
846,278
+1.97(+0.93%)
Oct 25, 2019
210.71
212.18
209.68
211.95
471,800
+0.91(+0.43%)
Oct 24, 2019
208.50
211.42
208.47
211.04
1,137,433
+4.95(+2.40%)
Oct 23, 2019
204.88
208.10
204.30
206.09
1,545,687
+0.84(+0.41%)
Oct 22, 2019
210.36
210.71
205.18
205.25
986,710
-4.18(-2.00%)
Oct 21, 2019
209.16
210.06
207.67
209.43
935,878
+1.44(+0.69%)
Oct 18, 2019
211.99
212.14
205.89
207.99
1,701,300
-4.16(-1.96%)
Oct 17, 2019
214.18
214.53
211.86
212.15
657,231
-0.96(-0.45%)
Oct 16, 2019
215.21
215.21
211.37
213.11
1,114,941
-5.02(-2.30%)
Oct 15, 2019
217.10
218.82
216.76
218.13
465,247
+1.85(+0.86%)
Oct 14, 2019
216.22
216.89
215.46
216.28
167,454
-0.09(-0.04%)
Oct 11, 2019
215.15
218.17
214.77
216.37
1,216,700
+3.69(+1.74%)
Oct 10, 2019
212.15
213.33
211.57
212.68
556,988
+0.32(+0.15%)
Oct 09, 2019
211.28
213.14
211.01
212.36
433,287
+2.80(+1.34%)
Oct 08, 2019
212.43
213.44
209.50
209.56
852,827
-4.69(-2.19%)
Oct 07, 2019
213.25
215.33
213.01
214.25
563,493
+0.46(+0.22%)
Oct 04, 2019
211.39
214.01
211.09
213.79
831,800
+3.68(+1.75%)
Oct 03, 2019
206.01
210.28
203.98
210.11
731,994
+3.75(+1.82%)
Oct 02, 2019
207.99
208.29
204.38
206.36
699,990
-3.16(-1.51%)
Oct 01, 2019
212.61
213.73
209.41
209.52
497,484
-2.36(-1.11%)
Sep 30, 2019
209.92
212.39
209.16
211.88
337,527
+2.09(+1.00%)
Sep 27, 2019
215.00
215.50
207.57
209.79
826,300
-4.83(-2.25%)
Sep 26, 2019
214.05
215.33
213.04
214.62
481,202
+0.57(+0.27%)
Sep 25, 2019
211.97
214.43
208.62
214.05
992,236
+1.89(+0.89%)
Sep 24, 2019
216.80
217.79
211.31
212.16
578,843
-4.07(-1.88%)
Sep 23, 2019
216.34
216.73
215.06
216.23
247,798
-0.40(-0.18%)
Sep 20, 2019
218.06
218.60
215.13
216.63
350,900
-0.39(-0.18%)
Sep 19, 2019
216.30
218.32
216.11
217.02
910,340
+1.57(+0.73%)
Sep 18, 2019
215.36
215.65
212.25
215.45
677,420
-0.92(-0.43%)
Sep 17, 2019
215.01
216.42
214.66
216.37
208,915
+1.36(+0.63%)
Sep 16, 2019
212.34
215.35
211.57
215.01
362,553
+1.26(+0.59%)
Sep 13, 2019
215.37
215.71
213.45
213.75
776,300
-1.61(-0.75%)
Sep 12, 2019
216.34
218.07
215.25
215.36
567,717
+0.01(+0.00%)
Sep 11, 2019
214.10
216.24
213.33
215.35
927,314
+1.59(+0.74%)
Sep 10, 2019
213.06
214.52
211.26
213.76
891,092
-1.44(-0.67%)
Sep 09, 2019
219.24
219.99
213.25
215.20
1,229,372
-3.30(-1.51%)
Sep 06, 2019
220.48
220.90
218.23
218.50
443,300
-1.27(-0.58%)
Sep 05, 2019
219.55
220.54
217.44
219.77
837,109
+3.29(+1.52%)
Sep 04, 2019
215.94
216.92
215.08
216.48
644,558
+2.73(+1.28%)
Sep 03, 2019
214.33
216.00
212.74
213.75
544,782
-2.04(-0.95%)
Aug 30, 2019
218.00
218.00
213.31
215.79
600,700
-0.90(-0.42%)
Aug 29, 2019
215.49
217.26
214.93
216.69
489,014
+3.67(+1.72%)
Aug 28, 2019
213.59
213.99
210.96
213.02
885,263
-2.55(-1.18%)
Aug 27, 2019
217.19
218.34
214.05
215.57
350,398
-0.50(-0.23%)
Aug 26, 2019
215.84
216.07
213.26
216.07
190,091
+2.76(+1.29%)
Aug 23, 2019
217.89
220.68
212.65
213.31
535,300
-3.28(-1.51%)
Aug 22, 2019
217.52
218.05
214.24
216.59
480,635
-0.45(-0.21%)
Aug 21, 2019
215.69
217.94
215.11
217.04
251,849
+3.39(+1.59%)
Aug 20, 2019
213.58
215.00
212.42
213.65
311,419
-0.18(-0.08%)
Aug 19, 2019
215.89
215.96
213.11
213.83
366,462
+1.11(+0.52%)
Aug 16, 2019
211.67
214.01
211.45
212.72
409,600
+2.95(+1.41%)
Aug 15, 2019
210.21
210.51
208.01
209.77
611,869
+0.38(+0.18%)
Aug 14, 2019
213.07
213.67
208.27
209.39
621,782
-7.41(-3.42%)
Aug 13, 2019
212.47
217.37
212.12
216.80
423,867
+3.64(+1.71%)
Aug 12, 2019
215.31
216.49
212.12
213.16
498,998
-3.56(-1.64%)
Aug 09, 2019
217.90
218.34
215.27
216.72
278,700
-2.03(-0.93%)
Aug 08, 2019
213.95
218.81
213.95
218.75
667,337
+6.86(+3.24%)
Aug 07, 2019
208.17
212.44
207.86
211.89
772,043
+0.55(+0.26%)
Aug 06, 2019
211.29
213.08
209.34
211.34
585,360
+2.18(+1.04%)
Aug 05, 2019
211.54
212.32
206.83
209.16
1,495,382
-8.23(-3.79%)
Aug 02, 2019
220.74
220.80
216.10
217.39
654,800
-4.37(-1.97%)
Aug 01, 2019
222.67
226.68
221.08
221.76
777,076
-0.20(-0.09%)
Jul 31, 2019
226.12
226.71
219.77
221.96
519,195
-3.62(-1.61%)
Jul 30, 2019
225.39
226.90
224.64
225.59
868,209
-1.61(-0.71%)
Jul 29, 2019
230.14
230.87
223.90
227.20
994,179
-2.84(-1.23%)
Jul 26, 2019
228.77
230.56
228.74
230.04
470,100
+2.09(+0.92%)
Jul 25, 2019
228.65
228.65
226.63
227.95
413,373
-1.43(-0.62%)
Jul 24, 2019
225.65
229.52
225.65
229.38
568,164
+3.54(+1.57%)
Jul 23, 2019
227.54
227.54
224.11
225.84
488,601
-0.25(-0.11%)
Jul 22, 2019
225.53
226.95
225.48
226.09
349,701
+1.54(+0.69%)
Jul 19, 2019
228.51
229.07
224.54
224.55
408,000
-2.22(-0.98%)
Jul 18, 2019
226.12
227.24
225.16
226.77
244,806
-0.01(-0.00%)
Jul 17, 2019
226.00
228.12
225.56
226.78
290,435
+0.49(+0.22%)
Jul 16, 2019
229.19
229.21
225.77
226.29
314,137
-2.65(-1.16%)
Jul 15, 2019
229.45
229.57
227.40
228.94
446,298
-0.13(-0.06%)
Jul 12, 2019
229.12
229.38
227.09
229.07
203,900
+0.48(+0.21%)
Jul 11, 2019
227.57
229.04
226.93
228.59
214,874
+1.29(+0.57%)
Jul 10, 2019
226.74
228.51
226.36
227.30
372,112
+2.02(+0.90%)
Jul 09, 2019
223.30
225.43
223.22
225.28
358,088
+1.15(+0.51%)
Jul 08, 2019
224.59
224.59
222.92
224.13
269,559
-1.07(-0.48%)
Jul 05, 2019
224.13
225.35
221.74
225.20
462,900
-0.40(-0.18%)
Jul 03, 2019
224.01
225.79
223.56
225.60
491,500
+2.48(+1.11%)
Jul 02, 2019
221.82
223.12
221.36
223.12
412,401
+1.30(+0.59%)
Jul 01, 2019
222.01
222.99
220.60
221.82
484,360
+3.36(+1.54%)
Jun 28, 2019
218.50
218.77
216.61
218.46
322,900
+1.06(+0.49%)
Jun 27, 2019
215.99
217.76
215.59
217.40
413,884
+2.53(+1.18%)
Jun 26, 2019
216.02
217.55
214.83
214.87
650,436
+0.21(+0.10%)
Jun 25, 2019
219.58
219.64
214.11
214.66
577,902
-4.94(-2.25%)
Jun 24, 2019
221.05
221.80
219.19
219.60
401,331
-1.03(-0.47%)
Jun 21, 2019
221.85
222.32
220.51
220.63
433,300
-1.63(-0.73%)
Jun 20, 2019
222.32
223.58
220.38
222.26
881,224
+4.04(+1.85%)
Jun 19, 2019
215.96
218.58
215.11
218.22
527,790
+3.26(+1.52%)
Jun 18, 2019
215.02
216.65
214.51
214.96
502,632
+2.21(+1.04%)
Jun 17, 2019
212.53
214.23
212.31
212.75
277,399
+0.41(+0.19%)
Jun 14, 2019
214.20
214.31
211.36
212.34
476,100
-1.92(-0.90%)
Jun 13, 2019
214.36
214.80
213.25
214.26
600,800
+0.84(+0.39%)
Jun 12, 2019
212.41
213.61
212.03
213.42
310,775
+0.53(+0.25%)
Jun 11, 2019
217.49
217.71
211.72
212.89
698,171
-2.49(-1.16%)
Jun 10, 2019
215.79
217.80
215.06
215.38
638,190
+1.57(+0.73%)
Jun 07, 2019
211.73
214.90
211.50
213.81
838,900
+3.14(+1.49%)
Jun 06, 2019
209.66
211.24
207.88
210.67
921,518
+1.35(+0.64%)
Jun 05, 2019
208.55
209.32
206.00
209.32
507,102
+3.12(+1.51%)
Jun 04, 2019
202.08
206.24
200.00
206.20
1,003,731
+6.80(+3.41%)
Jun 03, 2019
206.08
206.73
198.35
199.40
2,161,502
-6.85(-3.32%)
May 31, 2019
206.65
208.16
205.86
206.25
821,100
-3.45(-1.65%)
May 30, 2019
209.64
210.45
208.18
209.70
355,352
+0.76(+0.36%)
May 29, 2019
209.51
210.90
207.90
208.94
773,922
-2.70(-1.28%)
May 28, 2019
212.01
214.56
211.07
211.64
825,105
+0.42(+0.20%)
May 24, 2019
210.40
212.50
210.18
211.22
417,000
+1.01(+0.48%)
May 23, 2019
212.98
212.98
208.76
210.21
729,911
-4.97(-2.31%)
May 22, 2019
213.45
216.12
213.45
215.18
216,817
+0.70(+0.33%)
May 21, 2019
213.74
215.03
213.61
214.48
273,010
+2.44(+1.15%)
May 20, 2019
213.65
214.05
211.14
212.04
289,856
-3.80(-1.76%)
May 17, 2019
216.68
218.90
215.44
215.84
429,100
-2.47(-1.13%)
May 16, 2019
214.69
219.24
214.69
218.31
823,158
+4.26(+1.99%)
May 15, 2019
210.07
214.67
210.07
214.05
580,560
+2.09(+0.99%)
May 14, 2019
208.79
213.03
208.42
211.96
394,292
+4.57(+2.20%)
May 13, 2019
210.23
212.05
207.02
207.39
957,826
-8.20(-3.80%)
May 10, 2019
212.83
216.41
209.84
215.59
1,142,600
+1.28(+0.60%)
May 09, 2019
212.28
215.09
209.73
214.31
686,065
-0.26(-0.12%)
May 08, 2019
214.11
215.76
213.13
214.57
534,285
-0.06(-0.03%)
May 07, 2019
217.32
217.90
212.57
214.63
405,074
-4.98(-2.27%)
May 06, 2019
215.49
219.95
214.27
219.61
329,529
-0.22(-0.10%)
May 03, 2019
218.51
220.02
217.45
219.83
627,600
+2.18(+1.00%)
May 02, 2019
218.33
219.60
215.80
217.65
424,779
-0.75(-0.34%)
May 01, 2019
222.76
222.76
218.40
218.40
623,263
-3.48(-1.57%)
Apr 30, 2019
221.25
222.19
220.04
221.88
388,584
+0.70(+0.32%)
Apr 29, 2019
221.77
222.47
221.03
221.18
268,094
+0.50(+0.23%)
Apr 26, 2019
218.75
220.72
216.93
220.68
439,900
+1.77(+0.81%)
Apr 25, 2019
218.57
219.85
216.61
218.91
369,827
+1.90(+0.88%)
Apr 24, 2019
217.95
218.56
216.89
217.01
422,991
-0.33(-0.15%)
Apr 23, 2019
215.09
217.58
214.93
217.34
569,548
+3.35(+1.57%)
Apr 22, 2019
211.10
214.08
211.10
213.99
311,202
+2.12(+1.00%)
Apr 18, 2019
211.17
211.90
209.16
211.87
674,400
+0.28(+0.13%)
Apr 17, 2019
214.96
214.96
210.98
211.59
681,151
-2.17(-1.02%)
Apr 16, 2019
216.08
216.17
212.58
213.76
369,576
-1.24(-0.58%)
Apr 15, 2019
215.61
216.45
214.15
215.00
314,709
-0.36(-0.17%)
Apr 12, 2019
216.15
216.19
214.25
215.36
209,400
+0.64(+0.30%)
Apr 11, 2019
214.90
215.02
213.61
214.72
261,652
+0.49(+0.23%)
Apr 10, 2019
212.28
214.60
212.25
214.23
277,752
+2.45(+1.16%)
Apr 09, 2019
211.27
212.39
210.64
211.78
338,484
-0.12(-0.06%)
Apr 08, 2019
211.65
212.49
208.94
211.90
321,121
+0.23(+0.11%)
Apr 05, 2019
211.30
212.41
210.93
211.67
366,700
+1.03(+0.49%)
Apr 04, 2019
215.41
215.41
208.01
210.64
772,483
-4.14(-1.93%)
Apr 03, 2019
215.12
215.98
213.92
214.78
442,803
+0.95(+0.44%)
Apr 02, 2019
214.05
214.06
211.71
213.83
373,009
+0.14(+0.07%)
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
.