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
)
226.99
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Sep 19, 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 (%)
Jun 30, 2023
167.65
169.06
167.05
168.39
1,625,019
+2.56(+1.55%)
Jun 29, 2023
166.45
166.57
164.45
165.83
1,680,152
+0.05(+0.03%)
Jun 28, 2023
164.37
167.18
164.19
165.78
2,923,678
-1.29(-0.77%)
Jun 27, 2023
162.00
167.35
161.38
167.07
2,771,180
+5.64(+3.49%)
Jun 26, 2023
162.03
164.52
161.42
161.43
2,450,777
+0.52(+0.32%)
Jun 23, 2023
161.15
161.93
160.17
160.91
2,067,286
-2.88(-1.76%)
Jun 22, 2023
161.92
164.47
161.70
163.79
3,671,914
+0.76(+0.47%)
Jun 21, 2023
166.06
166.88
162.84
163.03
4,145,471
-4.07(-2.44%)
Jun 20, 2023
167.69
169.17
165.63
167.10
2,032,739
-1.36(-0.81%)
Jun 16, 2023
171.75
171.77
168.23
168.47
4,977,020
-1.57(-0.92%)
Jun 15, 2023
169.48
171.29
168.82
170.04
6,587,718
-1.42(-0.83%)
Jun 14, 2023
168.43
171.54
167.44
171.46
8,535,493
+2.40(+1.42%)
Jun 13, 2023
169.50
170.15
167.13
169.06
4,181,542
+2.23(+1.34%)
Jun 12, 2023
163.51
166.98
163.31
166.82
2,651,643
+5.21(+3.22%)
Jun 09, 2023
163.02
164.12
160.86
161.62
2,529,983
+0.42(+0.26%)
Jun 08, 2023
160.03
161.59
159.20
161.19
2,736,808
+1.63(+1.02%)
Jun 07, 2023
160.85
163.11
159.20
159.56
3,920,846
-0.38(-0.24%)
Jun 06, 2023
156.92
160.71
156.68
159.94
3,250,574
+1.91(+1.21%)
Jun 05, 2023
159.93
160.02
157.22
158.03
2,721,718
-2.49(-1.55%)
Jun 02, 2023
162.12
162.59
159.35
160.52
3,334,369
-0.38(-0.23%)
Jun 01, 2023
159.14
162.27
157.51
160.89
7,375,439
+2.72(+1.72%)
May 31, 2023
159.60
161.79
158.10
158.17
5,383,368
-4.17(-2.57%)
May 30, 2023
166.24
166.91
161.68
162.34
7,898,349
-0.14(-0.08%)
May 26, 2023
154.84
163.31
154.78
162.48
8,047,764
+9.97(+6.54%)
May 25, 2023
149.56
153.09
147.94
152.51
13,031,040
+9.52(+6.66%)
May 24, 2023
142.66
143.58
141.48
142.99
4,347,089
-2.61(-1.79%)
May 23, 2023
146.42
147.39
145.27
145.59
1,560,297
-1.82(-1.24%)
May 22, 2023
145.58
147.80
145.52
147.41
2,309,612
+0.51(+0.35%)
May 19, 2023
147.23
147.57
145.99
146.91
2,890,915
-0.76(-0.51%)
May 18, 2023
143.78
148.02
143.67
147.66
3,444,183
+4.52(+3.16%)
May 17, 2023
140.97
143.69
140.09
143.14
1,993,382
+3.45(+2.47%)
May 16, 2023
139.50
141.28
139.50
139.69
2,056,804
-0.26(-0.19%)
May 15, 2023
136.64
139.98
136.24
139.95
1,807,383
+3.70(+2.71%)
May 12, 2023
136.87
137.44
134.97
136.25
1,389,946
-0.13(-0.09%)
May 11, 2023
137.32
137.61
135.09
136.38
1,863,117
-0.90(-0.65%)
May 10, 2023
137.42
138.25
135.95
137.28
2,779,392
+1.38(+1.02%)
May 09, 2023
136.28
136.47
135.34
135.90
2,359,162
-2.35(-1.70%)
May 08, 2023
137.51
138.34
136.37
138.25
1,371,604
+0.58(+0.42%)
May 05, 2023
134.84
138.25
134.16
137.67
1,626,938
+3.00(+2.22%)
May 04, 2023
134.36
135.83
133.46
134.67
2,105,675
-0.76(-0.56%)
May 03, 2023
136.23
137.88
135.33
135.43
2,536,330
-1.57(-1.15%)
May 02, 2023
138.04
138.83
135.67
137.00
2,125,141
-0.99(-0.71%)
May 01, 2023
137.30
138.39
136.94
137.99
1,812,259
+1.24(+0.90%)
Apr 28, 2023
134.95
136.78
134.36
136.75
2,369,954
+2.42(+1.80%)
Apr 27, 2023
133.59
134.50
130.93
134.33
3,131,131
+0.56(+0.42%)
Apr 26, 2023
134.44
135.14
133.08
133.76
1,927,726
+0.71(+0.53%)
Apr 25, 2023
136.86
136.87
132.97
133.06
2,492,073
-4.63(-3.36%)
Apr 24, 2023
138.05
138.84
136.75
137.68
2,081,613
-0.62(-0.45%)
Apr 21, 2023
138.84
138.84
137.08
138.30
2,167,585
-1.02(-0.73%)
Apr 20, 2023
138.06
141.41
137.92
139.32
2,398,386
-0.13(-0.09%)
Apr 19, 2023
139.12
139.79
138.60
139.45
1,268,445
-1.54(-1.09%)
Apr 18, 2023
141.48
142.70
139.93
141.00
2,777,958
+0.61(+0.43%)
Apr 17, 2023
138.88
140.48
138.46
140.39
2,216,360
+0.00(+0.00%)
Apr 14, 2023
140.47
142.17
138.86
140.39
1,972,644
-0.22(-0.16%)
Apr 13, 2023
139.77
141.43
138.66
140.61
3,027,337
+1.15(+0.82%)
Apr 12, 2023
143.46
143.51
139.32
139.46
2,610,699
-2.60(-1.83%)
Apr 11, 2023
143.60
143.70
141.78
142.06
1,830,345
-0.75(-0.53%)
Apr 10, 2023
139.12
142.91
138.90
142.81
1,935,110
+2.48(+1.77%)
Apr 06, 2023
139.77
141.36
138.69
140.33
1,903,456
-0.73(-0.52%)
Apr 05, 2023
142.01
142.13
139.56
141.06
3,357,193
-2.49(-1.73%)
Apr 04, 2023
146.54
146.58
142.74
143.54
2,335,184
-2.73(-1.86%)
Apr 03, 2023
146.68
147.24
144.46
146.27
1,885,482
-1.27(-0.86%)
Mar 31, 2023
145.52
147.77
145.29
147.54
2,160,978
+0.91(+0.62%)
Mar 30, 2023
146.09
147.59
145.60
146.64
2,614,083
+2.38(+1.65%)
Mar 29, 2023
142.10
145.27
141.84
144.26
3,154,350
+4.49(+3.21%)
Mar 28, 2023
140.50
140.61
137.64
139.77
2,750,135
-1.06(-0.75%)
Mar 27, 2023
143.01
143.45
140.33
140.82
1,814,531
-1.67(-1.17%)
Mar 24, 2023
143.84
144.23
141.05
142.50
3,137,485
-2.51(-1.73%)
Mar 23, 2023
143.62
146.96
142.48
145.01
4,057,793
+3.61(+2.55%)
Mar 22, 2023
142.82
146.62
141.37
141.40
3,328,641
-1.42(-0.99%)
Mar 21, 2023
143.70
145.21
140.70
142.82
2,913,385
+0.28(+0.20%)
Mar 20, 2023
141.32
143.00
140.15
142.54
2,166,145
+1.49(+1.06%)
Mar 17, 2023
142.20
143.30
140.28
141.05
2,843,796
-0.88(-0.62%)
Mar 16, 2023
135.99
142.23
135.40
141.93
3,860,037
+5.33(+3.91%)
Mar 15, 2023
136.23
136.90
133.70
136.59
3,545,737
-1.61(-1.17%)
Mar 14, 2023
136.62
139.06
135.97
138.20
2,754,935
+3.93(+2.92%)
Mar 13, 2023
132.83
135.93
131.44
134.28
3,528,891
+0.04(+0.03%)
Mar 10, 2023
137.62
137.97
133.60
134.24
3,338,860
-2.65(-1.93%)
Mar 09, 2023
139.48
141.64
136.67
136.88
3,909,212
-2.78(-1.99%)
Mar 08, 2023
136.59
139.81
136.59
139.66
2,100,042
+3.62(+2.66%)
Mar 07, 2023
137.63
138.22
135.49
136.04
1,908,741
-1.45(-1.05%)
Mar 06, 2023
139.50
140.69
137.16
137.49
2,188,152
-1.62(-1.16%)
Mar 03, 2023
136.97
139.26
135.93
139.11
2,422,486
+2.11(+1.54%)
Mar 02, 2023
133.79
137.65
132.75
137.00
3,125,263
+1.09(+0.80%)
Mar 01, 2023
136.37
137.56
135.37
135.91
1,928,429
+0.04(+0.03%)
Feb 28, 2023
135.09
137.71
134.80
135.87
1,590,071
+0.46(+0.34%)
Feb 27, 2023
136.94
136.97
135.36
135.41
2,049,467
+0.71(+0.53%)
Feb 24, 2023
134.72
135.40
133.68
134.69
2,857,819
-2.46(-1.79%)
Feb 23, 2023
137.25
137.80
134.46
137.15
4,642,119
+4.37(+3.29%)
Feb 22, 2023
133.74
134.74
131.98
132.78
2,294,480
-0.64(-0.48%)
Feb 21, 2023
135.75
137.35
133.17
133.42
2,220,131
-4.47(-3.24%)
Feb 17, 2023
139.24
139.65
136.64
137.89
3,081,300
-2.18(-1.56%)
Feb 16, 2023
141.01
142.49
139.84
140.07
3,414,319
-3.52(-2.45%)
Feb 15, 2023
141.52
143.66
140.48
143.59
2,155,253
+0.58(+0.41%)
Feb 14, 2023
139.22
143.44
138.18
143.01
3,245,391
+2.55(+1.81%)
Feb 13, 2023
139.08
140.86
137.86
140.46
2,127,858
+2.04(+1.47%)
Feb 10, 2023
139.22
139.63
136.92
138.42
2,964,104
-2.24(-1.59%)
Feb 09, 2023
142.80
144.40
139.62
140.66
3,030,463
+0.36(+0.26%)
Feb 08, 2023
142.43
143.60
139.97
140.30
3,536,709
-3.08(-2.15%)
Feb 07, 2023
139.50
144.07
139.15
143.39
3,301,428
+4.42(+3.18%)
Feb 06, 2023
139.05
141.11
138.34
138.97
2,507,263
-2.29(-1.62%)
Feb 03, 2023
140.87
144.51
140.51
141.26
5,585,918
-2.81(-1.95%)
Feb 02, 2023
142.25
145.25
141.44
144.07
7,503,220
+3.26(+2.32%)
Feb 01, 2023
134.50
142.23
134.38
140.81
7,226,784
+6.98(+5.21%)
Jan 31, 2023
131.13
133.90
131.00
133.83
3,120,877
+2.45(+1.86%)
Jan 30, 2023
133.13
133.93
131.28
131.38
4,407,794
-3.58(-2.66%)
Jan 27, 2023
133.48
136.13
133.14
134.97
4,314,098
-0.86(-0.64%)
Jan 26, 2023
135.11
136.00
132.88
135.83
3,897,325
+2.25(+1.69%)
Jan 25, 2023
130.88
133.82
129.87
133.58
3,308,827
+0.36(+0.27%)
Jan 24, 2023
132.60
134.47
132.41
133.22
2,371,224
-1.01(-0.76%)
Jan 23, 2023
129.01
134.68
128.80
134.23
5,757,217
+6.42(+5.02%)
Jan 20, 2023
125.27
127.89
124.00
127.81
3,371,403
+3.88(+3.13%)
Jan 19, 2023
126.38
126.45
123.53
123.94
3,791,884
-3.58(-2.81%)
Jan 18, 2023
129.62
130.53
127.47
127.51
3,532,263
-0.67(-0.53%)
Jan 17, 2023
127.60
129.48
127.00
128.19
3,029,824
+0.15(+0.11%)
Jan 13, 2023
125.86
128.05
125.70
128.04
2,091,053
+0.53(+0.41%)
Jan 12, 2023
126.66
128.28
124.05
127.51
3,336,755
+1.53(+1.22%)
Jan 11, 2023
124.45
126.03
123.41
125.98
2,694,856
+1.61(+1.29%)
Jan 10, 2023
122.37
124.55
121.73
124.38
2,831,703
+1.59(+1.29%)
Jan 09, 2023
122.78
125.58
122.00
122.79
4,606,132
+2.22(+1.84%)
Jan 06, 2023
116.77
121.20
115.19
120.57
4,924,974
+5.36(+4.65%)
Jan 05, 2023
116.03
116.85
115.02
115.21
2,686,217
-1.98(-1.69%)
Jan 04, 2023
116.42
117.83
115.07
117.18
3,270,918
+2.94(+2.57%)
Jan 03, 2023
117.32
117.50
113.55
114.24
2,859,939
-1.12(-0.97%)
Dec 30, 2022
113.82
115.56
113.00
115.37
2,021,024
-0.11(-0.09%)
Dec 29, 2022
113.72
116.01
113.30
115.47
3,279,261
+3.57(+3.19%)
Dec 28, 2022
112.84
114.23
111.44
111.90
2,694,717
-1.67(-1.47%)
Dec 27, 2022
114.75
114.85
113.05
113.58
3,513,496
-2.09(-1.81%)
Dec 23, 2022
114.56
115.67
113.40
115.66
2,585,916
+0.10(+0.09%)
Dec 22, 2022
118.09
118.28
113.13
115.56
5,432,626
-4.87(-4.04%)
Dec 21, 2022
118.60
120.83
118.37
120.43
2,301,245
+2.65(+2.25%)
Dec 20, 2022
117.02
118.86
116.76
117.78
2,277,440
-0.72(-0.61%)
Dec 19, 2022
119.86
120.14
117.28
118.50
2,243,953
-1.49(-1.24%)
Dec 16, 2022
120.26
121.30
118.80
119.99
2,479,175
-0.92(-0.76%)
Dec 15, 2022
123.59
124.13
120.74
120.90
3,903,879
-5.34(-4.23%)
Dec 14, 2022
127.86
129.39
124.77
126.24
3,989,350
-1.92(-1.50%)
Dec 13, 2022
131.69
132.26
126.56
128.17
4,543,965
+1.93(+1.53%)
Dec 12, 2022
123.43
126.37
122.80
126.24
2,189,591
+2.20(+1.77%)
Dec 09, 2022
124.65
126.23
123.60
124.04
1,760,650
-1.16(-0.93%)
Dec 08, 2022
122.42
125.29
121.61
125.20
2,711,382
+3.52(+2.89%)
Dec 07, 2022
120.64
122.54
120.41
121.68
2,124,795
-0.26(-0.21%)
Dec 06, 2022
124.55
124.68
120.71
121.94
2,196,200
-2.62(-2.10%)
Dec 05, 2022
125.30
126.51
123.44
124.56
2,725,177
-1.60(-1.27%)
Dec 02, 2022
124.40
126.36
123.77
126.16
3,130,662
-1.44(-1.13%)
Dec 01, 2022
129.29
129.42
125.82
127.60
4,148,401
-0.92(-0.72%)
Nov 30, 2022
121.70
128.61
120.57
128.52
4,191,620
+7.27(+6.00%)
Nov 29, 2022
122.08
122.77
120.51
121.25
1,839,723
-0.47(-0.39%)
Nov 28, 2022
123.29
124.60
120.88
121.72
3,218,174
-3.12(-2.50%)
Nov 25, 2022
125.75
126.20
124.84
124.84
1,171,348
-1.69(-1.33%)
Nov 23, 2022
124.88
127.75
124.87
126.53
3,930,738
+1.51(+1.21%)
Nov 22, 2022
122.44
125.11
121.41
125.02
3,309,448
+3.62(+2.98%)
Nov 21, 2022
122.10
122.54
121.02
121.40
1,826,578
-2.05(-1.66%)
Nov 18, 2022
125.23
125.26
122.11
123.45
3,125,693
+0.28(+0.22%)
Nov 17, 2022
119.68
123.72
119.46
123.17
3,990,302
+0.96(+0.78%)
Nov 16, 2022
124.57
124.82
121.44
122.21
4,803,305
-5.26(-4.13%)
Nov 15, 2022
129.02
129.37
125.75
127.48
4,924,022
+3.59(+2.90%)
Nov 14, 2022
124.58
126.32
123.84
123.89
3,710,040
-1.37(-1.09%)
Nov 11, 2022
122.13
125.99
120.73
125.26
6,153,038
+3.72(+3.06%)
Nov 10, 2022
116.44
121.84
115.47
121.54
5,378,133
+11.40(+10.35%)
Nov 09, 2022
111.85
112.29
109.97
110.14
3,600,736
-3.64(-3.20%)
Nov 08, 2022
113.41
115.12
111.47
113.78
3,922,960
+2.45(+2.20%)
Nov 07, 2022
109.98
111.75
108.55
111.33
3,569,370
+2.36(+2.16%)
Nov 04, 2022
107.91
109.25
106.41
108.97
4,630,998
+4.82(+4.63%)
Nov 03, 2022
103.59
105.77
102.51
104.15
3,775,890
-1.41(-1.34%)
Nov 02, 2022
109.70
105.43
105.57
3,204,471
-3.44(-3.16%)
Nov 01, 2022
110.31
110.67
108.36
109.01
2,827,851
+0.87(+0.81%)
Oct 31, 2022
109.55
109.85
107.58
108.14
2,409,658
-2.41(-2.18%)
Oct 28, 2022
106.57
110.71
106.30
110.55
4,219,396
+4.17(+3.92%)
Oct 27, 2022
109.00
110.03
106.24
106.38
3,612,109
-1.92(-1.77%)
Oct 26, 2022
107.11
110.87
106.59
108.30
4,842,659
-1.08(-0.98%)
Oct 25, 2022
107.38
110.11
107.21
109.37
2,788,391
+2.44(+2.28%)
Oct 24, 2022
106.83
107.40
104.43
106.93
3,806,670
+0.46(+0.43%)
Oct 21, 2022
102.39
106.74
101.94
106.47
3,726,660
+3.81(+3.72%)
Oct 20, 2022
102.59
105.79
102.07
102.66
3,588,391
+0.63(+0.62%)
Oct 19, 2022
100.65
102.99
100.34
102.02
3,060,350
+0.65(+0.64%)
Oct 18, 2022
104.19
104.87
99.59
101.37
3,573,971
+0.35(+0.34%)
Oct 17, 2022
101.56
102.42
100.23
101.03
3,784,507
+2.10(+2.12%)
Oct 14, 2022
104.68
104.68
98.61
98.93
3,917,360
-4.30(-4.17%)
Oct 13, 2022
96.42
105.13
95.33
103.23
4,942,728
+2.89(+2.88%)
Oct 12, 2022
101.19
101.73
100.02
100.34
3,127,402
-0.98(-0.97%)
Oct 11, 2022
102.40
103.35
99.90
101.33
4,837,986
-2.93(-2.81%)
Oct 10, 2022
107.51
107.64
102.77
104.26
4,694,200
-3.67(-3.40%)
Oct 07, 2022
111.40
111.71
107.28
107.93
3,994,332
-6.89(-6.00%)
Oct 06, 2022
115.16
117.28
114.39
114.82
2,867,936
-0.46(-0.40%)
Oct 05, 2022
112.45
116.44
111.45
115.28
2,521,434
+0.93(+0.82%)
Oct 04, 2022
112.74
114.48
112.45
114.34
3,201,285
+5.12(+4.69%)
Oct 03, 2022
106.77
110.44
106.01
109.22
3,770,966
+3.65(+3.46%)
Sep 30, 2022
106.02
108.76
105.41
105.57
2,740,444
-1.84(-1.71%)
Sep 29, 2022
108.83
109.04
105.70
107.41
3,019,782
-3.45(-3.11%)
Sep 28, 2022
108.41
111.29
107.95
110.86
4,070,785
+1.55(+1.42%)
Sep 27, 2022
110.27
111.08
107.74
109.31
2,996,574
+1.01(+0.93%)
Sep 26, 2022
109.57
111.25
108.11
108.30
2,898,160
-2.05(-1.86%)
Sep 23, 2022
110.53
110.82
108.35
110.35
3,913,607
-1.50(-1.34%)
Sep 22, 2022
114.32
114.80
111.19
111.85
2,958,889
-3.13(-2.72%)
Sep 21, 2022
116.36
120.13
114.97
114.97
3,563,916
-1.17(-1.01%)
Sep 20, 2022
116.57
117.14
115.23
116.15
2,649,210
-1.56(-1.33%)
Sep 19, 2022
115.60
118.33
115.55
117.71
2,164,321
+0.61(+0.53%)
Sep 16, 2022
115.12
117.22
114.25
117.10
3,419,938
+0.70(+0.60%)
Sep 15, 2022
117.57
118.95
115.61
116.40
2,449,559
-1.96(-1.66%)
Sep 14, 2022
117.92
119.18
116.60
118.36
2,744,196
+1.33(+1.14%)
Sep 13, 2022
120.04
121.07
116.68
117.03
4,093,946
-7.75(-6.21%)
Sep 12, 2022
124.72
125.40
123.29
124.78
2,632,381
+0.60(+0.49%)
Sep 09, 2022
122.87
124.82
122.87
124.18
2,083,493
+2.91(+2.40%)
Sep 08, 2022
118.10
121.72
117.37
121.27
2,845,262
+2.01(+1.69%)
Sep 07, 2022
117.75
120.27
116.86
119.26
1,711,838
+1.98(+1.69%)
Sep 06, 2022
118.62
119.28
116.38
117.28
2,713,621
-1.37(-1.15%)
Sep 02, 2022
121.81
122.66
118.13
118.64
3,873,162
-1.32(-1.10%)
Sep 01, 2022
119.11
119.98
116.24
119.96
4,574,828
-2.27(-1.86%)
Aug 31, 2022
124.07
124.07
121.16
122.23
2,994,627
-1.29(-1.05%)
Aug 30, 2022
126.32
126.37
122.00
123.52
3,237,209
-1.45(-1.16%)
Aug 29, 2022
126.20
127.66
124.77
124.98
2,594,708
-2.58(-2.02%)
Aug 26, 2022
134.92
135.23
127.35
127.55
2,861,214
-7.67(-5.67%)
Aug 25, 2022
130.57
135.38
130.50
135.22
2,701,505
+4.78(+3.67%)
Aug 24, 2022
129.97
130.89
128.93
130.44
1,260,023
+0.33(+0.25%)
Aug 23, 2022
129.56
132.10
129.41
130.12
2,447,417
+0.65(+0.50%)
Aug 22, 2022
131.80
132.05
128.84
129.47
2,927,201
-5.06(-3.76%)
Aug 19, 2022
136.36
137.05
133.84
134.53
2,343,167
-3.73(-2.70%)
Aug 18, 2022
135.55
139.19
135.06
138.26
1,712,289
+3.08(+2.28%)
Aug 17, 2022
136.41
136.47
133.29
135.18
2,657,546
-3.35(-2.42%)
Aug 16, 2022
139.24
139.85
136.98
138.53
1,577,535
-1.43(-1.02%)
Aug 15, 2022
138.82
140.35
137.87
139.96
1,336,166
+0.52(+0.37%)
Aug 12, 2022
136.38
139.82
135.88
139.44
2,067,551
+3.97(+2.93%)
Aug 11, 2022
136.80
139.48
135.18
135.48
2,424,080
-0.18(-0.13%)
Aug 10, 2022
133.72
135.90
131.94
135.65
3,483,085
+5.41(+4.15%)
Aug 09, 2022
133.35
133.49
128.46
130.25
4,404,853
-6.25(-4.58%)
Aug 08, 2022
136.69
138.21
134.40
136.50
3,086,507
-2.10(-1.51%)
Aug 05, 2022
137.24
139.79
136.61
138.60
3,306,647
-1.09(-0.78%)
Aug 04, 2022
138.36
140.11
137.96
139.69
1,934,679
+1.00(+0.72%)
Aug 03, 2022
134.91
138.96
134.83
138.69
2,883,807
+3.75(+2.78%)
Aug 02, 2022
133.67
136.99
133.10
134.94
2,141,710
-0.26(-0.19%)
Aug 01, 2022
133.72
136.36
132.84
135.19
3,843,123
+0.52(+0.39%)
Jul 29, 2022
131.71
135.05
131.26
134.67
3,872,431
+1.03(+0.77%)
Jul 28, 2022
132.31
133.93
129.43
133.65
3,559,210
+1.63(+1.23%)
Jul 27, 2022
128.51
133.08
128.12
132.02
3,239,465
+5.78(+4.58%)
Jul 26, 2022
127.53
128.17
125.77
126.24
2,528,899
-2.14(-1.67%)
Jul 25, 2022
128.21
128.48
126.24
128.38
2,886,550
-0.82(-0.63%)
Jul 22, 2022
132.04
132.09
128.03
129.20
4,585,943
-3.26(-2.46%)
Jul 21, 2022
131.01
132.55
129.14
132.46
2,773,565
+2.13(+1.63%)
Jul 20, 2022
126.90
130.95
126.12
130.33
4,884,788
+3.24(+2.55%)
Jul 19, 2022
123.65
127.78
123.29
127.09
3,141,358
+5.37(+4.41%)
Jul 18, 2022
124.14
125.09
120.95
121.73
2,980,363
-0.39(-0.32%)
Jul 15, 2022
121.09
122.31
119.19
122.12
3,008,852
+2.85(+2.39%)
Jul 14, 2022
116.48
119.78
114.78
119.27
3,211,186
+2.48(+2.12%)
Jul 13, 2022
113.77
117.73
113.54
116.79
3,591,409
+0.66(+0.56%)
Jul 12, 2022
116.57
117.42
115.29
116.14
4,530,826
+0.32(+0.28%)
Jul 11, 2022
116.75
117.33
115.06
115.81
2,509,941
-2.73(-2.30%)
Jul 08, 2022
116.28
119.36
115.92
118.55
2,352,978
+0.56(+0.48%)
Jul 07, 2022
115.58
118.58
115.58
117.98
2,888,970
+5.05(+4.48%)
Jul 06, 2022
112.49
114.25
111.26
112.93
2,692,313
+0.55(+0.49%)
Jul 05, 2022
108.68
112.38
108.02
112.38
3,417,564
+0.88(+0.79%)
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
.