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
)
223.67
-3.32 (-1.46%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 20, 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 (%)
Dec 31, 2020
124.91
124.91
124.91
1,173,585
+0.39(+0.32%)
Dec 30, 2020
123.14
124.72
123.02
124.51
1,173,585
+2.05(+1.68%)
Dec 29, 2020
123.41
123.41
121.10
122.46
1,350,642
-0.32(-0.26%)
Dec 28, 2020
124.35
124.42
122.59
122.78
1,121,650
-0.14(-0.11%)
Dec 24, 2020
122.47
122.97
122.10
122.91
581,032
+1.09(+0.89%)
Dec 23, 2020
122.95
123.15
121.72
121.82
1,269,394
-0.92(-0.75%)
Dec 22, 2020
122.96
123.04
121.72
122.75
676,596
-0.18(-0.15%)
Dec 21, 2020
121.92
123.03
120.89
122.93
1,819,414
-0.55(-0.45%)
Dec 18, 2020
124.38
124.61
122.83
123.48
1,173,904
-0.74(-0.59%)
Dec 17, 2020
124.80
124.80
123.67
124.22
1,250,591
+0.23(+0.18%)
Dec 16, 2020
124.50
124.50
123.01
123.99
1,358,601
+0.07(+0.06%)
Dec 15, 2020
123.86
124.33
123.05
123.92
1,119,118
+1.70(+1.39%)
Dec 14, 2020
121.99
122.95
121.72
122.21
1,327,476
+1.19(+0.98%)
Dec 11, 2020
121.35
121.88
119.70
121.03
1,626,717
-1.19(-0.97%)
Dec 10, 2020
121.34
123.27
120.93
122.22
1,989,775
-0.17(-0.14%)
Dec 09, 2020
125.46
126.29
121.64
122.39
1,974,288
-3.55(-2.82%)
Dec 08, 2020
125.44
126.43
124.83
125.94
1,218,243
+0.41(+0.32%)
Dec 07, 2020
125.61
125.62
124.33
125.53
1,676,664
+0.63(+0.51%)
Dec 04, 2020
122.13
124.97
121.94
124.90
1,644,640
+3.31(+2.73%)
Dec 03, 2020
122.13
122.84
121.42
121.58
1,104,980
+0.16(+0.13%)
Dec 02, 2020
120.73
122.02
120.61
121.42
2,168,145
+0.36(+0.29%)
Dec 01, 2020
120.16
121.84
119.76
121.07
2,030,389
+1.97(+1.65%)
Nov 30, 2020
117.94
119.24
116.45
119.10
1,891,579
+1.36(+1.16%)
Nov 27, 2020
117.09
118.43
117.09
117.74
1,734,558
+1.39(+1.19%)
Nov 25, 2020
116.78
117.25
115.88
116.36
986,055
-0.26(-0.22%)
Nov 24, 2020
116.81
116.82
114.81
116.61
1,852,921
+0.63(+0.54%)
Nov 23, 2020
114.86
116.39
114.49
115.98
1,403,655
+1.63(+1.42%)
Nov 20, 2020
114.93
115.90
114.22
114.35
1,388,557
-0.54(-0.47%)
Nov 19, 2020
112.81
115.00
112.29
114.89
1,069,702
+1.67(+1.48%)
Nov 18, 2020
114.27
115.05
113.14
113.22
1,378,396
-0.85(-0.75%)
Nov 17, 2020
114.60
114.64
113.22
114.06
1,388,721
-0.95(-0.82%)
Nov 16, 2020
113.14
115.01
112.83
115.01
1,474,596
+2.79(+2.49%)
Nov 13, 2020
112.18
113.16
111.42
112.22
1,084,174
+1.36(+1.23%)
Nov 12, 2020
112.42
112.69
110.27
110.86
1,218,750
-1.39(-1.23%)
Nov 11, 2020
110.02
112.44
110.01
112.25
1,690,197
+3.90(+3.60%)
Nov 10, 2020
110.69
111.17
108.06
108.34
1,885,898
-3.35(-3.00%)
Nov 09, 2020
115.52
116.46
111.69
111.69
1,945,144
-1.32(-1.17%)
Nov 06, 2020
110.93
113.42
110.58
113.01
2,041,067
+1.81(+1.63%)
Nov 05, 2020
109.49
111.47
109.39
111.20
2,840,203
+4.78(+4.49%)
Nov 04, 2020
105.02
106.97
103.76
106.42
3,058,821
+3.59(+3.50%)
Nov 03, 2020
101.81
103.69
101.79
102.82
1,353,110
+1.90(+1.89%)
Nov 02, 2020
101.50
101.97
100.05
100.92
1,474,571
+0.36(+0.36%)
Oct 30, 2020
100.84
101.50
99.23
100.56
1,353,623
-1.36(-1.33%)
Oct 29, 2020
99.42
102.98
99.28
101.92
1,524,445
+2.52(+2.54%)
Oct 28, 2020
101.14
101.14
99.23
99.40
1,499,596
-3.36(-3.27%)
Oct 27, 2020
103.88
104.14
102.41
102.76
901,356
-0.41(-0.39%)
Oct 26, 2020
104.55
104.93
101.82
103.17
1,692,302
-2.28(-2.17%)
Oct 23, 2020
105.42
105.45
104.45
105.45
795,588
-0.37(-0.35%)
Oct 22, 2020
105.91
106.38
104.54
105.83
922,979
+0.04(+0.04%)
Oct 21, 2020
106.75
106.96
105.70
105.78
1,079,265
-0.71(-0.67%)
Oct 20, 2020
107.15
107.44
106.25
106.50
1,065,261
-0.18(-0.16%)
Oct 19, 2020
108.09
108.73
106.26
106.67
1,222,869
-0.54(-0.50%)
Oct 16, 2020
108.47
108.67
107.12
107.21
876,696
-0.51(-0.48%)
Oct 15, 2020
106.00
107.94
105.78
107.72
1,222,328
-0.29(-0.27%)
Oct 14, 2020
108.90
109.23
107.40
108.01
1,582,597
-0.44(-0.40%)
Oct 13, 2020
108.83
109.38
107.96
108.45
2,327,682
-0.19(-0.18%)
Oct 12, 2020
108.47
109.20
107.93
108.65
1,612,127
+1.59(+1.49%)
Oct 09, 2020
106.73
107.36
106.32
107.06
1,991,855
+1.85(+1.76%)
Oct 08, 2020
104.87
105.42
104.54
105.21
987,890
+1.29(+1.24%)
Oct 07, 2020
103.42
104.24
103.40
103.92
1,264,857
+1.95(+1.91%)
Oct 06, 2020
102.54
104.42
101.55
101.97
1,912,418
-0.49(-0.48%)
Oct 05, 2020
100.25
102.55
100.12
102.45
1,558,896
+3.10(+3.12%)
Oct 02, 2020
99.77
101.42
99.21
99.35
2,033,473
-3.07(-3.00%)
Oct 01, 2020
101.64
102.61
101.17
102.42
2,071,293
+2.15(+2.14%)
Sep 30, 2020
100.04
101.26
99.69
100.28
1,967,098
+0.17(+0.17%)
Sep 29, 2020
99.96
101.04
99.80
100.10
1,941,608
+0.23(+0.23%)
Sep 28, 2020
98.57
99.97
97.93
99.87
1,858,504
+2.68(+2.75%)
Sep 25, 2020
96.04
97.50
94.61
97.19
1,634,615
+1.32(+1.37%)
Sep 24, 2020
94.29
97.21
94.22
95.88
2,380,156
+0.80(+0.84%)
Sep 23, 2020
97.34
97.87
94.72
95.07
1,918,129
-2.48(-2.54%)
Sep 22, 2020
97.18
97.69
95.48
97.55
1,111,272
+1.00(+1.03%)
Sep 21, 2020
94.91
96.56
94.09
96.56
2,359,986
-0.17(-0.18%)
Sep 18, 2020
98.72
98.97
95.47
96.73
1,227,207
-1.54(-1.57%)
Sep 17, 2020
95.81
98.43
95.48
98.27
1,738,343
-0.05(-0.05%)
Sep 16, 2020
99.96
100.08
98.17
98.32
1,234,145
-0.93(-0.94%)
Sep 15, 2020
98.90
99.93
98.73
99.25
1,276,004
+1.68(+1.73%)
Sep 14, 2020
97.57
98.18
96.82
97.57
1,171,659
+1.91(+2.00%)
Sep 11, 2020
96.35
97.34
94.61
95.65
1,545,339
-0.03(-0.03%)
Sep 10, 2020
98.31
98.60
95.12
95.68
1,940,734
-1.32(-1.36%)
Sep 09, 2020
96.82
97.80
95.54
96.99
1,941,357
+2.57(+2.72%)
Sep 08, 2020
95.50
97.25
94.29
94.42
3,076,337
-4.63(-4.67%)
Sep 04, 2020
99.42
100.76
95.52
99.05
3,514,954
-1.04(-1.04%)
Sep 03, 2020
104.30
104.53
99.39
100.09
3,967,114
-5.91(-5.58%)
Sep 02, 2020
104.64
106.61
103.64
106.00
3,011,327
+2.99(+2.90%)
Sep 01, 2020
101.82
103.09
101.29
103.02
1,438,871
+2.01(+1.99%)
Aug 31, 2020
101.17
101.86
100.36
101.01
1,027,405
-0.23(-0.22%)
Aug 28, 2020
99.53
101.28
99.35
101.24
1,734,818
+1.83(+1.85%)
Aug 27, 2020
100.99
100.99
98.77
99.40
1,681,661
-1.14(-1.14%)
Aug 26, 2020
100.45
100.90
100.04
100.55
1,033,680
+0.32(+0.32%)
Aug 25, 2020
99.46
100.31
99.26
100.23
1,104,982
+0.96(+0.97%)
Aug 24, 2020
99.38
99.62
98.49
99.26
1,058,373
+1.02(+1.04%)
Aug 21, 2020
97.39
98.32
97.02
98.24
1,256,101
+0.66(+0.68%)
Aug 20, 2020
97.32
98.03
96.85
97.58
1,925,715
-0.87(-0.89%)
Aug 19, 2020
99.14
99.32
98.16
98.45
1,214,075
-0.56(-0.57%)
Aug 18, 2020
100.11
100.18
98.73
99.02
1,034,352
-0.53(-0.53%)
Aug 17, 2020
99.25
100.01
99.02
99.54
941,352
+1.11(+1.13%)
Aug 14, 2020
98.81
99.59
98.09
98.43
1,103,422
-0.06(-0.06%)
Aug 13, 2020
99.48
99.59
98.00
98.49
1,543,161
-0.99(-0.99%)
Aug 12, 2020
97.19
99.75
96.88
99.48
1,972,516
+3.11(+3.23%)
Aug 11, 2020
97.27
98.28
96.07
96.37
2,144,137
-1.02(-1.04%)
Aug 10, 2020
97.68
97.80
95.98
97.39
1,345,129
-0.00(-0.00%)
Aug 07, 2020
98.37
98.74
96.21
97.39
1,383,536
-1.09(-1.11%)
Aug 06, 2020
98.46
98.65
97.48
98.48
1,111,357
-0.05(-0.05%)
Aug 05, 2020
98.48
98.97
97.85
98.54
1,765,415
-0.10(-0.10%)
Aug 04, 2020
97.21
98.72
97.16
98.64
1,468,759
+1.43(+1.47%)
Aug 03, 2020
96.06
97.44
96.05
97.21
1,677,491
+1.73(+1.81%)
Jul 31, 2020
96.11
96.15
94.02
95.48
1,944,980
-0.39(-0.40%)
Jul 30, 2020
93.74
95.96
93.72
95.87
2,752,911
+1.85(+1.97%)
Jul 29, 2020
92.94
94.40
92.84
94.02
1,463,211
+1.90(+2.06%)
Jul 28, 2020
93.25
93.37
91.93
92.12
1,842,493
-1.81(-1.93%)
Jul 27, 2020
92.25
93.97
92.18
93.93
2,356,455
+2.84(+3.11%)
Jul 24, 2020
90.91
92.39
89.69
91.10
2,754,602
-1.45(-1.57%)
Jul 23, 2020
94.04
94.77
91.73
92.55
2,034,363
-1.44(-1.53%)
Jul 22, 2020
93.93
94.70
93.22
93.99
1,257,807
+0.31(+0.33%)
Jul 21, 2020
94.85
94.98
93.29
93.68
1,616,164
-0.48(-0.51%)
Jul 20, 2020
92.49
94.42
91.88
94.16
1,807,712
+1.82(+1.98%)
Jul 17, 2020
92.17
92.71
91.88
92.33
1,358,900
+0.46(+0.50%)
Jul 16, 2020
91.14
92.16
90.74
91.87
1,363,040
-0.35(-0.37%)
Jul 15, 2020
93.11
93.12
90.80
92.21
2,276,785
-0.16(-0.17%)
Jul 14, 2020
90.23
92.61
89.05
92.38
3,167,577
+1.50(+1.65%)
Jul 13, 2020
93.70
94.71
90.70
90.87
2,992,665
-1.52(-1.64%)
Jul 10, 2020
92.95
93.06
91.50
92.39
979,029
-0.31(-0.34%)
Jul 09, 2020
91.93
93.27
90.53
92.70
2,036,048
+1.21(+1.33%)
Jul 08, 2020
90.95
91.57
90.24
91.49
1,633,001
+1.22(+1.35%)
Jul 07, 2020
91.16
91.71
90.12
90.27
1,919,228
-1.08(-1.18%)
Jul 06, 2020
90.74
91.69
90.46
91.35
2,345,162
+2.35(+2.64%)
Jul 02, 2020
89.28
89.82
88.73
89.00
1,811,766
+1.08(+1.22%)
Jul 01, 2020
89.14
89.18
87.84
87.92
1,935,536
-1.14(-1.28%)
Jun 30, 2020
87.21
89.39
87.13
89.06
4,142,393
+2.25(+2.59%)
Jun 29, 2020
85.90
86.84
84.82
86.81
2,701,825
+0.94(+1.09%)
Jun 26, 2020
87.62
87.71
85.66
85.87
1,660,304
-1.64(-1.87%)
Jun 25, 2020
86.79
87.69
85.46
87.52
1,392,867
+0.62(+0.72%)
Jun 24, 2020
88.36
88.83
86.22
86.89
2,001,793
-1.95(-2.19%)
Jun 23, 2020
89.39
89.77
88.69
88.84
1,194,062
+0.32(+0.36%)
Jun 22, 2020
87.79
88.74
86.94
88.53
1,303,726
+0.65(+0.74%)
Jun 19, 2020
89.42
89.70
87.64
87.88
2,303,257
-0.43(-0.48%)
Jun 18, 2020
88.35
88.78
87.92
88.31
1,359,168
-0.16(-0.19%)
Jun 17, 2020
88.62
89.27
87.94
88.47
1,390,105
+0.68(+0.78%)
Jun 16, 2020
88.64
89.20
86.22
87.79
3,438,952
+1.68(+1.95%)
Jun 15, 2020
83.09
86.24
82.80
86.11
2,161,911
+1.02(+1.20%)
Jun 12, 2020
86.09
86.79
83.19
85.09
4,681,685
+1.14(+1.36%)
Jun 11, 2020
87.36
87.65
83.85
83.94
4,035,471
-5.69(-6.35%)
Jun 10, 2020
89.92
90.49
89.27
89.64
2,616,849
+0.32(+0.35%)
Jun 09, 2020
88.35
89.64
87.96
89.32
1,986,995
+0.07(+0.08%)
Jun 08, 2020
89.97
90.11
88.37
89.25
2,568,334
-0.18(-0.21%)
Jun 05, 2020
89.38
90.73
88.96
89.44
2,919,737
+2.14(+2.45%)
Jun 04, 2020
86.18
87.94
85.91
87.30
1,972,404
+0.79(+0.91%)
Jun 03, 2020
85.33
86.90
85.31
86.51
1,807,458
+2.43(+2.89%)
Jun 02, 2020
82.54
84.14
82.16
84.08
3,204,638
+1.78(+2.16%)
Jun 01, 2020
82.32
82.69
81.57
82.30
2,823,468
-0.45(-0.54%)
May 29, 2020
80.95
82.97
80.70
82.75
6,373,325
+2.07(+2.56%)
May 28, 2020
81.88
82.98
80.24
80.68
4,526,016
-1.80(-2.18%)
May 27, 2020
81.48
82.48
79.18
82.48
5,374,642
+1.25(+1.54%)
May 26, 2020
82.54
82.94
81.12
81.23
4,373,680
+0.84(+1.05%)
May 22, 2020
80.11
80.52
79.12
80.39
2,498,197
+0.35(+0.44%)
May 21, 2020
82.13
82.19
79.90
80.03
3,863,555
-2.07(-2.52%)
May 20, 2020
80.81
82.64
80.81
82.10
3,847,339
+2.92(+3.68%)
May 19, 2020
79.46
81.02
79.15
79.18
4,371,127
-0.26(-0.33%)
May 18, 2020
77.76
79.87
77.76
79.44
5,016,178
+3.49(+4.59%)
May 15, 2020
74.96
76.21
74.50
75.95
5,739,036
-1.60(-2.07%)
May 14, 2020
74.89
77.63
73.63
77.56
6,609,302
+2.02(+2.68%)
May 13, 2020
77.39
77.75
74.39
75.54
6,987,833
-1.49(-1.93%)
May 12, 2020
79.66
79.92
76.95
77.02
3,818,005
-2.10(-2.65%)
May 11, 2020
78.45
79.83
78.31
79.12
3,550,182
-0.08(-0.10%)
May 08, 2020
77.73
79.28
77.51
79.20
3,942,087
+2.27(+2.95%)
May 07, 2020
77.59
77.88
76.54
76.92
2,867,673
+0.69(+0.90%)
May 06, 2020
76.14
77.41
76.02
76.24
4,472,089
+0.92(+1.23%)
May 05, 2020
75.45
76.72
74.86
75.32
4,570,425
+1.25(+1.68%)
May 04, 2020
72.76
74.16
72.47
74.07
3,428,033
+0.61(+0.83%)
May 01, 2020
75.19
75.60
73.10
73.46
6,121,313
-3.77(-4.88%)
Apr 30, 2020
79.71
79.81
77.09
77.22
5,241,962
-2.83(-3.53%)
Apr 29, 2020
77.78
80.37
77.63
80.05
4,033,745
+3.63(+4.75%)
Apr 28, 2020
78.25
78.64
76.34
76.42
4,151,767
-0.40(-0.52%)
Apr 27, 2020
76.79
77.59
76.47
76.82
3,258,190
+1.01(+1.33%)
Apr 24, 2020
74.21
75.98
73.59
75.81
2,929,172
+1.54(+2.08%)
Apr 23, 2020
75.02
75.79
74.00
74.26
2,970,292
-0.75(-1.00%)
Apr 22, 2020
73.04
75.37
72.67
75.01
3,389,808
+4.28(+6.05%)
Apr 21, 2020
73.22
73.59
70.50
70.73
3,703,900
-3.64(-4.90%)
Apr 20, 2020
74.88
76.00
74.28
74.38
2,753,641
-1.65(-2.17%)
Apr 17, 2020
76.77
76.92
75.09
76.03
2,813,211
+0.58(+0.78%)
Apr 16, 2020
74.71
75.60
73.72
75.44
3,383,508
+2.06(+2.81%)
Apr 15, 2020
74.05
74.05
72.69
73.38
3,668,907
-2.25(-2.98%)
Apr 14, 2020
74.05
75.63
73.87
75.63
5,946,653
+3.33(+4.61%)
Apr 13, 2020
71.22
72.52
70.64
72.30
4,022,088
+0.81(+1.13%)
Apr 09, 2020
74.11
74.68
70.79
71.49
6,890,739
-1.58(-2.16%)
Apr 08, 2020
71.89
73.34
70.89
73.07
3,970,971
+2.37(+3.35%)
Apr 07, 2020
73.44
73.72
70.62
70.71
6,791,742
-0.25(-0.36%)
Apr 06, 2020
67.19
71.28
67.19
70.96
5,083,070
+6.57(+10.20%)
Apr 03, 2020
65.53
66.36
63.54
64.39
3,156,530
-1.24(-1.89%)
Apr 02, 2020
63.18
65.79
63.05
65.63
3,576,954
+1.90(+2.98%)
Apr 01, 2020
65.21
66.77
63.06
63.73
2,981,370
-3.69(-5.47%)
Mar 31, 2020
68.78
69.94
66.84
67.42
4,407,729
-1.35(-1.96%)
Mar 30, 2020
67.16
68.98
66.66
68.77
3,389,281
+2.31(+3.48%)
Mar 27, 2020
67.72
68.71
66.23
66.46
2,537,155
-3.47(-4.96%)
Mar 26, 2020
67.24
70.22
66.63
69.93
3,343,445
+4.41(+6.72%)
Mar 25, 2020
66.98
69.16
64.58
65.52
2,532,091
-1.02(-1.53%)
Mar 24, 2020
63.81
66.74
63.62
66.54
5,835,765
+6.49(+10.82%)
Mar 23, 2020
58.62
61.01
57.21
60.05
2,821,885
+2.07(+3.57%)
Mar 20, 2020
61.85
62.94
57.68
57.98
2,989,204
-1.70(-2.85%)
Mar 19, 2020
57.11
61.53
55.92
59.68
2,991,599
+1.50(+2.57%)
Mar 18, 2020
59.17
61.30
55.07
58.18
4,187,384
-5.21(-8.22%)
Mar 17, 2020
59.81
64.00
57.21
63.39
4,135,282
+5.13(+8.80%)
Mar 16, 2020
61.70
64.61
57.65
58.26
4,891,667
-10.47(-15.23%)
Mar 13, 2020
65.77
68.98
62.08
68.73
4,490,815
+6.66(+10.73%)
Mar 12, 2020
64.85
67.50
61.96
62.07
5,945,634
-7.64(-10.96%)
Mar 11, 2020
71.51
72.55
68.95
69.71
2,301,504
-4.14(-5.60%)
Mar 10, 2020
72.20
73.92
69.61
73.85
3,917,286
+4.55(+6.56%)
Mar 09, 2020
69.73
73.11
68.92
69.30
6,138,299
-6.47(-8.54%)
Mar 06, 2020
75.11
76.49
73.95
75.77
4,928,683
-1.69(-2.19%)
Mar 05, 2020
77.89
79.47
76.82
77.47
3,599,693
-2.41(-3.01%)
Mar 04, 2020
77.67
79.87
76.53
79.87
3,404,530
+3.88(+5.11%)
Mar 03, 2020
79.11
80.15
75.48
75.99
2,772,671
-2.77(-3.52%)
Mar 02, 2020
77.42
78.76
74.93
78.76
4,185,517
+2.69(+3.54%)
Feb 28, 2020
71.80
76.57
71.58
76.07
4,866,827
+1.68(+2.25%)
Feb 27, 2020
75.67
77.22
74.26
74.39
4,191,876
-3.60(-4.62%)
Feb 26, 2020
78.53
79.71
77.52
77.99
4,597,152
+0.10(+0.13%)
Feb 25, 2020
81.36
81.48
77.42
77.89
5,202,681
-2.39(-2.98%)
Feb 24, 2020
80.36
81.51
79.75
80.28
3,835,134
-4.04(-4.79%)
Feb 21, 2020
86.30
86.37
83.98
84.32
2,518,122
-2.58(-2.97%)
Feb 20, 2020
87.91
88.14
85.62
86.90
2,337,381
-1.28(-1.45%)
Feb 19, 2020
87.11
88.35
87.11
88.18
1,599,983
+2.17(+2.52%)
Feb 18, 2020
85.81
86.15
85.36
86.01
2,448,371
-1.12(-1.28%)
Feb 14, 2020
88.11
88.40
86.70
87.13
1,388,258
-0.29(-0.33%)
Feb 13, 2020
86.61
87.99
86.51
87.42
1,706,314
+0.09(+0.11%)
Feb 12, 2020
86.97
87.46
86.89
87.33
1,570,502
+1.33(+1.54%)
Feb 11, 2020
85.12
86.51
85.12
86.01
1,145,557
+1.70(+2.02%)
Feb 10, 2020
82.36
84.35
82.36
84.30
1,230,555
+1.17(+1.40%)
Feb 07, 2020
84.15
84.29
83.04
83.14
1,575,045
-2.01(-2.36%)
Feb 06, 2020
85.07
85.19
84.12
85.15
1,083,822
+0.05(+0.06%)
Feb 05, 2020
84.77
85.24
83.84
85.10
2,040,611
+1.92(+2.30%)
Feb 04, 2020
82.81
83.31
82.40
83.18
2,503,716
+2.52(+3.12%)
Feb 03, 2020
80.01
80.86
79.96
80.66
1,747,782
+0.89(+1.12%)
Jan 31, 2020
81.96
82.03
79.39
79.77
2,189,036
-2.95(-3.57%)
Jan 30, 2020
82.26
82.96
81.09
82.72
1,769,395
+0.00(+0.00%)
Jan 29, 2020
83.97
84.18
82.67
82.71
1,261,843
-1.55(-1.84%)
Jan 28, 2020
83.29
84.56
82.82
84.26
2,444,096
+1.91(+2.32%)
Jan 27, 2020
83.19
83.36
82.19
82.35
3,262,937
-3.27(-3.82%)
Jan 24, 2020
87.80
87.93
85.02
85.62
1,652,137
-0.92(-1.06%)
Jan 23, 2020
86.22
86.62
85.44
86.54
1,091,678
+0.65(+0.76%)
Jan 22, 2020
85.94
86.85
85.69
85.89
1,270,914
+0.57(+0.67%)
Jan 21, 2020
85.03
85.61
84.96
85.32
1,675,712
-0.05(-0.06%)
Jan 17, 2020
85.25
85.37
84.70
85.37
1,032,357
+0.64(+0.75%)
Jan 16, 2020
84.05
84.76
83.99
84.73
1,736,273
+1.32(+1.58%)
Jan 15, 2020
84.42
84.46
83.07
83.41
1,540,336
-0.89(-1.06%)
Jan 14, 2020
84.34
85.01
83.86
84.30
910,570
+0.18(+0.22%)
Jan 13, 2020
83.73
84.24
83.47
84.12
964,870
+0.97(+1.17%)
Jan 10, 2020
84.17
84.17
82.91
83.15
1,982,747
-0.49(-0.58%)
Jan 09, 2020
84.26
84.26
82.85
83.63
649,495
+0.53(+0.63%)
Jan 08, 2020
83.35
83.67
82.75
83.11
1,318,187
-0.08(-0.09%)
Jan 07, 2020
82.70
83.51
82.21
83.18
1,164,516
+1.50(+1.84%)
Jan 06, 2020
81.50
81.94
81.15
81.68
1,640,476
-0.86(-1.04%)
Jan 03, 2020
82.81
83.26
82.36
82.54
1,254,186
-1.57(-1.87%)
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
.