iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 67.34 67.62 66.72 67.01 1,033,270 +0.31(+0.47%)
Aug 29, 2019 66.28 67.09 66.14 66.70 3,822,086 +1.56(+2.40%)
Aug 28, 2019 64.48 65.28 64.03 65.13 739,506 +0.41(+0.63%)
Aug 27, 2019 65.44 65.76 64.41 64.72 1,314,401 -0.24(-0.37%)
Aug 26, 2019 65.39 65.50 64.71 64.96 1,016,909 +0.55(+0.85%)
Aug 23, 2019 66.52 66.98 64.23 64.42 1,728,329 -2.97(-4.41%)
Aug 22, 2019 67.49 67.72 66.64 67.39 6,095,764 +0.05(+0.07%)
Aug 21, 2019 67.35 67.68 67.06 67.34 713,231 +0.55(+0.82%)
Aug 20, 2019 67.02 67.21 66.44 66.80 746,301 -0.25(-0.37%)
Aug 19, 2019 67.41 67.66 66.75 67.05 4,641,539 +1.21(+1.84%)
Aug 16, 2019 64.80 66.02 64.80 65.84 1,538,907 +1.71(+2.66%)
Aug 15, 2019 64.60 64.77 63.57 64.13 986,284 -0.12(-0.18%)
Aug 14, 2019 64.75 65.26 63.91 64.24 2,817,504 -2.04(-3.08%)
Aug 13, 2019 64.38 66.85 63.95 66.28 2,245,597 +1.90(+2.95%)
Aug 12, 2019 64.56 65.13 64.10 64.38 1,199,825 -0.85(-1.31%)
Aug 09, 2019 65.69 65.96 64.79 65.24 1,928,445 -1.16(-1.75%)
Aug 08, 2019 65.21 66.42 64.78 66.39 2,205,278 +1.79(+2.77%)
Aug 07, 2019 63.18 64.81 63.18 64.60 2,220,370 +0.41(+0.63%)
Aug 06, 2019 64.44 65.02 63.49 64.20 1,506,897 +0.81(+1.28%)
Aug 05, 2019 64.31 64.37 62.81 63.39 2,550,895 -2.86(-4.32%)
Aug 02, 2019 66.56 67.14 65.66 66.25 2,371,450 -0.99(-1.47%)
Aug 01, 2019 68.31 70.27 66.66 67.24 2,618,632 -1.36(-1.98%)
Jul 31, 2019 70.41 70.52 67.91 68.60 1,399,867 -2.35(-3.32%)
Jul 30, 2019 70.41 71.10 70.14 70.95 803,066 -0.16(-0.23%)
Jul 29, 2019 70.80 71.18 70.20 71.11 2,078,117 +0.19(+0.27%)
Jul 26, 2019 71.45 71.45 70.86 70.92 637,621 -0.02(-0.03%)
Jul 25, 2019 71.64 71.67 70.73 70.94 1,880,466 -1.21(-1.68%)
Jul 24, 2019 70.50 72.28 70.50 72.15 2,477,594 +2.13(+3.05%)
Jul 23, 2019 69.53 70.01 69.23 70.01 1,317,603 +0.89(+1.28%)
Jul 22, 2019 68.13 69.23 68.13 69.13 2,779,995 +1.30(+1.91%)
Jul 19, 2019 68.17 68.46 67.76 67.83 1,336,041 -0.19(-0.28%)
Jul 18, 2019 66.92 68.07 66.92 68.02 1,065,576 +1.08(+1.62%)
Jul 17, 2019 67.13 67.24 66.70 66.94 801,163 +0.20(+0.30%)
Jul 16, 2019 67.15 67.28 66.39 66.74 1,146,148 -0.72(-1.06%)
Jul 15, 2019 67.18 67.71 67.07 67.46 696,831 +0.59(+0.88%)
Jul 12, 2019 65.84 66.94 65.84 66.87 1,339,707 +1.19(+1.82%)
Jul 11, 2019 65.79 65.92 65.29 65.68 2,626,209 +0.18(+0.28%)
Jul 10, 2019 65.68 66.41 65.39 65.49 1,450,168 +0.52(+0.81%)
Jul 09, 2019 64.20 65.08 64.03 64.97 1,368,197 +0.40(+0.62%)
Jul 08, 2019 64.48 64.76 64.16 64.57 592,074 -0.50(-0.77%)
Jul 05, 2019 64.59 65.12 64.33 65.07 951,085 -0.37(-0.57%)
Jul 03, 2019 65.74 65.79 64.95 65.45 751,275 -0.30(-0.46%)
Jul 02, 2019 66.38 66.45 65.45 65.75 1,405,639 -0.79(-1.19%)
Jul 01, 2019 67.77 68.33 66.13 66.54 4,886,245 +1.60(+2.46%)
Jun 28, 2019 65.38 65.51 64.80 64.94 2,576,455 +0.08(+0.13%)
Jun 27, 2019 64.25 65.18 64.25 64.86 1,589,681 +0.93(+1.45%)
Jun 26, 2019 63.31 64.27 63.20 63.93 1,787,484 +2.00(+3.23%)
Jun 25, 2019 62.95 63.18 61.87 61.93 1,441,504 -0.87(-1.38%)
Jun 24, 2019 62.81 63.10 62.64 62.80 2,154,766 +0.07(+0.10%)
Jun 21, 2019 62.87 63.35 62.61 62.73 1,358,650 -0.36(-0.57%)
Jun 20, 2019 63.76 64.05 62.80 63.09 3,433,440 +0.53(+0.84%)
Jun 19, 2019 62.87 62.97 62.20 62.57 1,457,653 +0.12(+0.20%)
Jun 18, 2019 60.49 62.88 60.49 62.44 2,902,540 +2.59(+4.33%)
Jun 17, 2019 60.29 60.51 59.83 59.85 1,094,600 -0.61(-1.01%)
Jun 14, 2019 60.21 60.73 60.05 60.46 2,122,597 -1.56(-2.52%)
Jun 13, 2019 62.17 62.30 61.60 62.03 1,165,828 +0.30(+0.48%)
Jun 12, 2019 62.52 62.60 61.64 61.73 1,479,414 -1.47(-2.32%)
Jun 11, 2019 64.11 64.24 62.72 63.20 3,468,298 +0.25(+0.40%)
Jun 10, 2019 62.21 63.71 62.21 62.94 3,983,798 +1.50(+2.44%)
Jun 07, 2019 61.02 61.57 60.82 61.45 1,497,260 +0.69(+1.13%)
Jun 06, 2019 60.02 60.97 59.80 60.76 975,997 +0.83(+1.39%)
Jun 05, 2019 60.88 61.03 59.15 59.93 3,338,452 -0.43(-0.72%)
Jun 04, 2019 58.93 60.37 58.43 60.37 3,219,011 +2.53(+4.37%)
Jun 03, 2019 58.35 58.97 57.54 57.84 3,047,563 +0.14(+0.24%)
May 31, 2019 57.84 58.65 57.66 57.70 3,396,522 -0.87(-1.49%)
May 30, 2019 58.23 59.04 58.10 58.57 2,035,989 +0.49(+0.84%)
May 29, 2019 57.39 58.36 57.22 58.08 4,328,314 +0.21(+0.36%)
May 28, 2019 58.70 58.91 57.74 57.87 2,436,517 -0.50(-0.86%)
May 24, 2019 59.17 59.61 58.32 58.37 2,317,785 -0.51(-0.87%)
May 23, 2019 58.77 58.92 57.92 58.88 3,798,081 -0.93(-1.56%)
May 22, 2019 59.94 60.43 59.63 59.82 3,317,012 -1.29(-2.11%)
May 21, 2019 61.08 61.43 60.60 61.11 5,269,542 +1.23(+2.05%)
May 20, 2019 60.34 60.83 59.46 59.88 4,728,986 -2.49(-3.99%)
May 17, 2019 62.59 63.85 62.10 62.37 5,114,670 -1.24(-1.95%)
May 16, 2019 63.73 64.29 63.21 63.61 7,135,096 -1.02(-1.58%)
May 15, 2019 63.47 65.07 63.41 64.63 5,276,119 +0.49(+0.77%)
May 14, 2019 63.47 64.47 63.17 64.13 3,000,883 +1.44(+2.30%)
May 13, 2019 63.58 63.96 62.40 62.69 4,951,691 -3.08(-4.68%)
May 10, 2019 65.07 66.12 64.18 65.77 3,978,416 +0.09(+0.14%)
May 09, 2019 65.37 65.96 64.18 65.67 3,037,627 -0.73(-1.10%)
May 08, 2019 66.42 67.45 66.27 66.40 3,164,894 -0.57(-0.85%)
May 07, 2019 67.76 67.91 66.21 66.97 3,298,090 -1.69(-2.46%)
May 06, 2019 67.37 68.69 67.22 68.66 2,304,471 -1.14(-1.63%)
May 03, 2019 69.68 69.82 68.97 69.80 2,314,420 +0.54(+0.78%)
May 02, 2019 68.56 70.02 68.40 69.26 3,488,304 +0.66(+0.96%)
May 01, 2019 69.72 70.14 68.52 68.60 4,098,564 -0.55(-0.80%)
Apr 30, 2019 68.45 69.27 68.45 69.15 3,145,298 +0.54(+0.79%)
Apr 29, 2019 68.72 68.86 68.28 68.61 2,733,689 -0.08(-0.12%)
Apr 26, 2019 67.95 68.72 67.28 68.69 3,447,920 -0.57(-0.83%)
Apr 25, 2019 70.27 70.37 68.68 69.26 2,108,713 -1.24(-1.76%)
Apr 24, 2019 69.90 71.26 69.87 70.50 2,066,059 +0.65(+0.93%)
Apr 23, 2019 69.53 70.11 69.36 69.85 2,054,770 +0.71(+1.03%)
Apr 22, 2019 68.98 69.34 68.56 69.14 929,647 -0.05(-0.08%)
Apr 18, 2019 69.30 69.39 68.86 69.19 1,105,353 +0.01(+0.01%)
Apr 17, 2019 69.45 70.02 68.64 69.18 3,340,456 +1.13(+1.66%)
Apr 16, 2019 66.36 68.12 66.36 68.06 3,272,425 +2.11(+3.20%)
Apr 15, 2019 66.55 66.55 65.59 65.94 1,805,052 -0.49(-0.74%)
Apr 12, 2019 66.14 66.48 65.93 66.44 1,050,896 +0.91(+1.39%)
Apr 11, 2019 65.76 66.01 65.36 65.53 954,061 -0.06(-0.08%)
Apr 10, 2019 65.01 65.79 64.95 65.59 1,292,447 +0.50(+0.77%)
Apr 09, 2019 65.39 65.39 64.74 65.08 1,511,761 -0.68(-1.04%)
Apr 08, 2019 65.33 65.84 65.19 65.77 1,407,690 +0.15(+0.23%)
Apr 05, 2019 65.53 65.64 65.14 65.61 1,247,920 +0.47(+0.72%)
Apr 04, 2019 64.92 65.55 64.79 65.14 1,649,289 +0.14(+0.22%)
Apr 03, 2019 64.36 65.59 64.35 65.00 3,281,842 +1.41(+2.21%)
Apr 02, 2019 63.53 63.74 63.22 63.59 1,488,345 +0.09(+0.15%)
Apr 01, 2019 62.87 63.58 62.64 63.50 2,003,253 +1.55(+2.50%)
Mar 29, 2019 61.77 62.10 61.60 61.95 1,759,754 +0.91(+1.48%)
Mar 28, 2019 61.25 61.80 60.62 61.05 1,414,060 -0.10(-0.17%)
Mar 27, 2019 62.09 62.30 60.68 61.15 4,049,733 -0.87(-1.40%)
Mar 26, 2019 62.29 62.57 61.55 62.02 3,917,369 +0.59(+0.96%)
Mar 25, 2019 61.77 62.34 60.92 61.43 3,002,110 -0.78(-1.25%)
Mar 22, 2019 63.74 63.84 62.16 62.21 4,504,324 -1.80(-2.82%)
Mar 21, 2019 61.93 64.44 61.93 64.01 2,857,714 +2.14(+3.45%)
Mar 20, 2019 62.50 62.82 61.50 61.88 2,558,286 -0.70(-1.12%)
Mar 19, 2019 62.19 62.76 62.19 62.57 2,032,663 +0.80(+1.30%)
Mar 18, 2019 62.01 62.32 61.38 61.77 2,752,853 -0.09(-0.15%)
Mar 15, 2019 60.85 62.35 60.83 61.87 4,034,381 +1.74(+2.90%)
Mar 14, 2019 60.49 60.77 60.12 60.12 1,812,501 -0.33(-0.55%)
Mar 13, 2019 60.63 60.97 60.41 60.45 1,256,017 +0.24(+0.40%)
Mar 12, 2019 60.21 60.57 59.69 60.21 2,009,183 +0.23(+0.38%)
Mar 11, 2019 58.92 60.27 58.85 59.99 2,035,180 +1.37(+2.33%)
Mar 08, 2019 57.66 58.67 57.45 58.62 1,521,888 -0.05(-0.09%)
Mar 07, 2019 59.08 59.08 58.28 58.67 3,045,690 -0.64(-1.08%)
Mar 06, 2019 60.14 60.29 59.27 59.31 1,433,667 -1.00(-1.65%)
Mar 05, 2019 60.38 60.65 60.03 60.31 1,358,014 -0.23(-0.38%)
Mar 04, 2019 60.95 61.17 59.79 60.54 1,792,027 +0.01(+0.01%)
Mar 01, 2019 60.58 60.83 59.91 60.54 1,462,788 +0.53(+0.89%)
Feb 28, 2019 59.71 60.18 59.52 60.00 1,261,489 +0.04(+0.06%)
Feb 27, 2019 60.45 60.45 59.31 59.97 3,025,308 -0.73(-1.20%)
Feb 26, 2019 60.91 61.15 60.51 60.70 883,031 -0.38(-0.63%)
Feb 25, 2019 61.49 61.80 61.04 61.08 2,403,456 +0.50(+0.82%)
Feb 22, 2019 60.41 60.67 60.17 60.58 898,740 +0.64(+1.07%)
Feb 21, 2019 60.39 60.52 59.76 59.94 1,176,793 -0.45(-0.74%)
Feb 20, 2019 60.02 60.76 60.02 60.38 1,058,643 +0.51(+0.85%)
Feb 19, 2019 59.68 60.26 59.61 59.87 1,207,423 -0.08(-0.14%)
Feb 15, 2019 60.12 60.28 59.63 59.95 757,575 +0.31(+0.51%)
Feb 14, 2019 59.29 60.09 59.22 59.65 1,025,483 +0.16(+0.27%)
Feb 13, 2019 59.59 59.95 59.31 59.49 925,375 +0.19(+0.32%)
Feb 12, 2019 58.79 59.45 58.70 59.30 2,061,763 +1.23(+2.11%)
Feb 11, 2019 57.92 58.22 57.61 58.07 756,905 +0.28(+0.49%)
Feb 08, 2019 57.09 57.91 56.78 57.79 1,921,804 -0.10(-0.17%)
Feb 07, 2019 58.45 58.71 57.38 57.89 3,531,705 -1.28(-2.17%)
Feb 06, 2019 58.33 59.64 58.33 59.17 2,629,292 +1.55(+2.69%)
Feb 05, 2019 57.31 57.90 57.21 57.62 1,322,177 +0.26(+0.46%)
Feb 04, 2019 57.04 57.36 56.63 57.36 640,745 +0.29(+0.50%)
Feb 01, 2019 56.46 57.35 56.43 57.07 1,546,079 +0.68(+1.20%)
Jan 31, 2019 56.31 56.90 55.88 56.40 1,512,297 -0.03(-0.05%)
Jan 30, 2019 55.81 56.62 55.18 56.42 3,204,750 +1.59(+2.90%)
Jan 29, 2019 55.64 55.82 54.74 54.83 4,487,558 -0.80(-1.44%)
Jan 28, 2019 54.69 56.08 54.51 55.63 2,499,601 -1.12(-1.97%)
Jan 25, 2019 55.82 56.99 55.43 56.75 3,191,371 +1.15(+2.07%)
Jan 24, 2019 53.74 55.79 53.72 55.60 6,068,374 +3.05(+5.81%)
Jan 23, 2019 53.21 53.43 52.08 52.55 2,146,361 -0.37(-0.70%)
Jan 22, 2019 53.96 53.96 52.53 52.92 2,174,692 -1.57(-2.88%)
Jan 18, 2019 53.66 54.81 53.50 54.49 1,607,015 +1.38(+2.60%)
Jan 17, 2019 52.25 53.52 51.96 53.11 3,198,335 +0.49(+0.92%)
Jan 16, 2019 53.20 53.52 52.62 52.62 872,828 -0.49(-0.92%)
Jan 15, 2019 53.09 53.68 52.89 53.11 900,262 +0.15(+0.29%)
Jan 14, 2019 53.22 53.31 52.68 52.95 871,208 -0.88(-1.63%)
Jan 11, 2019 53.02 54.27 52.85 53.83 1,317,030 +0.57(+1.07%)
Jan 10, 2019 52.27 53.34 52.23 53.26 1,282,728 +0.47(+0.88%)
Jan 09, 2019 51.93 53.01 51.93 52.79 2,352,416 +1.32(+2.57%)
Jan 08, 2019 52.25 52.25 50.81 51.47 1,561,432 -0.23(-0.44%)
Jan 07, 2019 50.91 52.19 50.69 51.69 1,714,384 +0.94(+1.85%)
Jan 04, 2019 49.47 50.93 49.30 50.76 2,589,659 +2.19(+4.51%)
Jan 03, 2019 50.40 50.71 48.54 48.56 3,133,803 -3.01(-5.83%)
Jan 02, 2019 50.19 52.03 50.14 51.57 2,336,165 +0.33(+0.64%)
Dec 31, 2018 51.41 51.64 50.71 51.24 2,253,435 +0.36(+0.70%)
Dec 28, 2018 50.77 51.81 50.48 50.89 1,032,556 +0.36(+0.72%)
Dec 27, 2018 49.42 50.53 48.83 50.52 2,756,460 +0.33(+0.66%)
Dec 26, 2018 48.14 50.19 47.28 50.19 4,305,182 +2.84(+6.00%)
Dec 24, 2018 48.36 48.90 47.35 47.35 2,696,222 -1.43(-2.93%)
Dec 21, 2018 49.94 50.51 48.65 48.78 2,837,387 -0.84(-1.70%)
Dec 20, 2018 49.95 50.76 48.96 49.63 3,323,935 -0.35(-0.69%)
Dec 19, 2018 51.90 52.49 49.76 49.97 3,085,455 -2.22(-4.25%)
Dec 18, 2018 51.95 53.00 51.94 52.19 2,565,493 +0.68(+1.32%)
Dec 17, 2018 52.11 52.88 51.19 51.51 1,200,757 -0.75(-1.44%)
Dec 14, 2018 52.40 53.29 52.22 52.26 1,392,729 -0.75(-1.42%)
Dec 13, 2018 53.53 53.78 52.79 53.01 1,369,885 -0.11(-0.21%)
Dec 12, 2018 53.24 53.94 52.80 53.12 1,433,815 +0.74(+1.42%)
Dec 11, 2018 52.98 53.61 52.08 52.38 2,545,002 +0.33(+0.64%)
Dec 10, 2018 51.21 52.29 51.08 52.05 1,647,570 +0.66(+1.28%)
Dec 07, 2018 53.30 53.38 51.10 51.39 1,997,931 -1.99(-3.73%)
Dec 06, 2018 52.15 53.38 51.88 53.38 5,469,140 -0.27(-0.51%)
Dec 04, 2018 55.90 56.03 53.58 53.65 2,121,423 -2.70(-4.78%)
Dec 03, 2018 56.56 56.77 55.80 56.35 2,388,692 +1.44(+2.63%)
Nov 30, 2018 54.12 54.91 53.61 54.91 1,881,793 +0.75(+1.39%)
Nov 29, 2018 54.42 54.67 54.02 54.15 2,935,926 -0.40(-0.73%)
Nov 28, 2018 53.91 54.57 52.85 54.55 1,717,182 +1.25(+2.34%)
Nov 27, 2018 52.94 53.75 52.67 53.30 2,056,235 +0.08(+0.15%)
Nov 26, 2018 52.98 53.23 52.46 53.23 1,948,298 +0.95(+1.81%)
Nov 23, 2018 51.85 52.69 51.82 52.28 1,519,898 +0.03(+0.06%)
Nov 21, 2018 52.25 52.25 52.25 0 +0.22(+0.41%)
Nov 20, 2018 50.48 52.71 50.43 52.03 3,189,424 +0.07(+0.13%)
Nov 19, 2018 53.77 53.92 51.92 51.97 2,634,263 -2.07(-3.82%)
Nov 16, 2018 52.71 54.28 52.70 54.03 4,590,338 -0.66(-1.21%)
Nov 15, 2018 52.63 54.89 52.62 54.69 5,091,994 +1.79(+3.38%)
Nov 14, 2018 53.17 53.67 52.40 52.91 3,784,863 +0.23(+0.44%)
Nov 13, 2018 52.39 53.72 52.39 52.67 2,462,686 +0.71(+1.38%)
Nov 12, 2018 53.46 53.57 51.79 51.96 2,297,342 -2.43(-4.46%)
Nov 09, 2018 54.81 54.87 53.91 54.39 1,726,433 -1.06(-1.91%)
Nov 08, 2018 55.16 55.81 54.91 55.44 1,742,554 -0.15(-0.27%)
Nov 07, 2018 55.70 55.78 54.99 55.59 1,867,011 +0.62(+1.13%)
Nov 06, 2018 54.22 55.18 54.22 54.97 1,209,753 +0.63(+1.17%)
Nov 05, 2018 54.75 54.76 53.42 54.34 2,456,790 -0.50(-0.91%)
Nov 02, 2018 55.43 55.73 54.16 54.84 3,309,150 -0.84(-1.51%)
Nov 01, 2018 53.56 55.80 53.52 55.68 3,586,767 +2.50(+4.69%)
Oct 31, 2018 53.33 53.59 52.71 53.18 3,570,934 +0.67(+1.27%)
Oct 30, 2018 50.27 52.57 50.27 52.51 2,550,503 +2.10(+4.16%)
Oct 29, 2018 51.98 52.22 49.47 50.42 4,517,291 -0.53(-1.04%)
Oct 26, 2018 50.72 51.85 50.12 50.95 3,994,023 -0.90(-1.74%)
Oct 25, 2018 51.01 52.25 50.93 51.85 9,424,351 +1.13(+2.23%)
Oct 24, 2018 53.37 53.37 50.63 50.72 9,412,539 -3.56(-6.56%)
Oct 23, 2018 53.14 54.58 52.55 54.28 4,376,609 -0.28(-0.52%)
Oct 22, 2018 54.51 54.88 54.06 54.56 4,007,868 +0.33(+0.61%)
Oct 19, 2018 55.40 55.71 54.00 54.23 3,455,011 -0.83(-1.50%)
Oct 18, 2018 56.24 56.24 54.85 55.06 4,145,609 -1.41(-2.50%)
Oct 17, 2018 57.11 57.22 56.08 56.47 2,477,471 -0.23(-0.40%)
Oct 16, 2018 55.52 56.77 55.45 56.69 1,997,030 +1.79(+3.26%)
Oct 15, 2018 55.12 55.52 54.71 54.91 3,967,247 -0.45(-0.82%)
Oct 12, 2018 55.84 56.15 54.55 55.36 4,960,201 +0.99(+1.82%)
Oct 11, 2018 54.82 56.01 53.95 54.37 4,464,052 -0.55(-1.00%)
Oct 10, 2018 56.71 56.74 54.87 54.92 6,186,171 -2.54(-4.41%)
Oct 09, 2018 57.20 57.75 57.10 57.45 1,644,171 -0.07(-0.11%)
Oct 08, 2018 57.70 58.22 57.02 57.52 2,198,346 -0.65(-1.12%)
Oct 05, 2018 59.60 59.65 57.63 58.17 2,488,833 -1.41(-2.37%)
Oct 04, 2018 60.24 60.34 59.06 59.58 1,960,319 -1.07(-1.77%)
Oct 03, 2018 60.86 61.08 60.11 60.65 2,028,788 +0.06(+0.09%)
Oct 02, 2018 60.44 61.43 60.44 60.60 2,060,084 +0.00(+0.00%)
Oct 01, 2018 60.70 61.09 60.45 60.60 1,047,130 +0.21(+0.35%)
Sep 28, 2018 59.94 60.60 59.76 60.39 2,427,241 +0.38(+0.63%)
Sep 27, 2018 59.98 60.25 59.80 60.01 1,078,306 +0.23(+0.38%)
Sep 26, 2018 60.13 60.49 59.72 59.78 1,072,113 -0.80(-1.32%)
Sep 25, 2018 61.42 61.42 60.42 60.59 1,504,141 -0.98(-1.59%)
Sep 24, 2018 60.86 61.60 60.73 61.57 852,480 +0.21(+0.35%)
Sep 21, 2018 61.58 61.81 61.20 61.36 1,746,764 -0.17(-0.27%)
Sep 20, 2018 61.26 61.76 61.18 61.52 1,479,044 +0.74(+1.21%)
Sep 19, 2018 60.71 61.08 60.53 60.79 1,130,367 +0.09(+0.16%)
Sep 18, 2018 60.42 61.06 60.42 60.69 1,342,789 +0.52(+0.86%)
Sep 17, 2018 60.80 60.96 60.10 60.17 1,562,715 -0.85(-1.39%)
Sep 14, 2018 60.69 61.26 60.52 61.02 2,024,491 +0.68(+1.12%)
Sep 13, 2018 60.32 61.10 60.13 60.35 2,209,141 +0.68(+1.14%)
Sep 12, 2018 59.58 59.69 58.36 59.66 2,159,764 -0.70(-1.16%)
Sep 11, 2018 60.71 60.79 60.04 60.36 1,775,132 -0.59(-0.97%)
Sep 10, 2018 60.74 60.97 60.39 60.95 972,946 +0.64(+1.06%)
Sep 07, 2018 60.45 61.19 60.17 60.31 8,593,577 -0.25(-0.41%)
Sep 06, 2018 61.98 62.03 60.50 60.56 1,528,391 -1.65(-2.65%)
Sep 05, 2018 62.46 62.63 61.69 62.21 1,616,386 -0.30(-0.48%)
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.