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
)
216.90
+4.49 (+2.11%)
Official Closing Price
Updated: 4:15 PM EDT, Apr 26, 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, 2021
406.44
415.59
405.64
412.47
2,044,316
+9.83(+2.44%)
Mar 30, 2021
400.41
403.48
397.87
402.63
1,460,189
-0.96(-0.24%)
Mar 29, 2021
406.05
407.60
398.76
403.60
2,240,851
-6.28(-1.53%)
Mar 26, 2021
390.90
410.63
390.64
409.88
2,225,073
+19.28(+4.94%)
Mar 25, 2021
384.16
392.50
380.20
390.60
1,911,060
+0.41(+0.11%)
Mar 24, 2021
402.19
403.83
390.00
390.18
2,266,314
-5.43(-1.37%)
Mar 23, 2021
407.87
408.58
393.79
395.61
1,935,588
-10.68(-2.63%)
Mar 22, 2021
402.76
411.05
401.23
406.29
1,074,390
+8.42(+2.12%)
Mar 19, 2021
393.81
401.39
388.79
397.87
2,270,563
+4.86(+1.24%)
Mar 18, 2021
404.28
405.08
392.56
393.02
2,077,048
-16.96(-4.14%)
Mar 17, 2021
399.29
413.20
396.26
409.98
1,981,457
+5.10(+1.26%)
Mar 16, 2021
404.45
411.31
402.52
404.88
2,328,623
+5.17(+1.29%)
Mar 15, 2021
393.56
400.26
390.71
399.72
1,337,072
+8.25(+2.11%)
Mar 12, 2021
388.40
392.18
385.60
391.46
1,082,500
-4.18(-1.06%)
Mar 11, 2021
390.95
397.89
388.89
395.64
1,265,464
+15.98(+4.21%)
Mar 10, 2021
393.63
393.76
379.66
379.66
1,395,739
-7.30(-1.89%)
Mar 09, 2021
377.52
389.56
376.40
386.96
1,417,383
+22.63(+6.21%)
Mar 08, 2021
384.61
386.17
364.18
364.33
2,520,867
-20.78(-5.40%)
Mar 05, 2021
382.49
386.41
364.66
385.11
2,165,516
+11.22(+3.00%)
Mar 04, 2021
391.52
393.37
368.35
373.89
2,480,594
-18.91(-4.81%)
Mar 03, 2021
405.62
406.50
389.12
392.80
1,514,158
-12.40(-3.06%)
Mar 02, 2021
419.41
419.41
404.74
405.19
1,088,737
-12.53(-3.00%)
Mar 01, 2021
410.95
418.16
407.84
417.72
795,682
+12.90(+3.19%)
Feb 26, 2021
402.28
408.56
394.27
404.82
1,564,893
+9.02(+2.28%)
Feb 25, 2021
414.81
417.56
394.15
395.80
1,815,843
-23.91(-5.70%)
Feb 24, 2021
403.98
420.15
400.34
419.70
1,079,276
+13.19(+3.24%)
Feb 23, 2021
402.07
409.58
390.42
406.52
1,383,132
-3.08(-0.75%)
Feb 22, 2021
419.47
422.42
408.16
409.59
909,543
-15.40(-3.62%)
Feb 19, 2021
421.29
427.52
420.42
424.99
773,847
+10.00(+2.41%)
Feb 18, 2021
414.10
416.92
409.80
414.99
772,389
-4.31(-1.03%)
Feb 17, 2021
421.69
424.52
413.56
419.30
956,148
-7.31(-1.71%)
Feb 16, 2021
428.72
431.09
424.79
426.62
1,080,484
+2.14(+0.50%)
Feb 12, 2021
418.06
425.30
415.93
424.48
661,076
+5.19(+1.24%)
Feb 11, 2021
408.61
419.60
408.61
419.29
723,930
+14.03(+3.46%)
Feb 10, 2021
407.82
409.94
400.06
405.26
762,074
+0.80(+0.20%)
Feb 09, 2021
404.49
407.32
402.21
404.47
474,922
-1.19(-0.29%)
Feb 08, 2021
396.50
405.96
396.48
405.66
668,054
+11.82(+3.00%)
Feb 05, 2021
399.51
399.51
393.25
393.84
502,063
-2.71(-0.68%)
Feb 04, 2021
392.09
396.86
389.33
396.55
628,996
+3.22(+0.82%)
Feb 03, 2021
403.02
404.18
392.28
393.33
944,805
-8.16(-2.03%)
Feb 02, 2021
401.67
401.99
396.07
401.49
833,963
+6.41(+1.62%)
Feb 01, 2021
386.54
396.28
385.26
395.08
659,320
+15.01(+3.95%)
Jan 29, 2021
387.69
389.50
378.80
380.07
947,999
-6.75(-1.74%)
Jan 28, 2021
386.13
392.37
383.10
386.81
1,156,837
+8.30(+2.19%)
Jan 27, 2021
392.28
392.33
376.97
378.51
1,849,805
-20.72(-5.19%)
Jan 26, 2021
406.05
406.05
399.19
399.23
419,509
-6.59(-1.62%)
Jan 25, 2021
408.63
409.68
398.01
405.83
577,892
+0.58(+0.14%)
Jan 22, 2021
408.88
410.65
405.03
405.24
572,609
-6.99(-1.70%)
Jan 21, 2021
410.21
413.89
405.99
412.24
872,792
+5.88(+1.45%)
Jan 20, 2021
412.25
413.63
405.41
406.36
634,927
-1.46(-0.36%)
Jan 19, 2021
400.78
408.09
399.83
407.82
863,279
+13.53(+3.43%)
Jan 15, 2021
402.03
402.48
392.03
394.29
825,238
-8.19(-2.03%)
Jan 14, 2021
399.02
407.10
399.02
402.48
600,225
+8.35(+2.12%)
Jan 13, 2021
397.13
397.99
392.58
394.13
411,961
+0.64(+0.16%)
Jan 12, 2021
393.63
397.29
390.06
393.49
1,546,162
+2.37(+0.61%)
Jan 11, 2021
383.83
394.21
383.54
391.12
559,732
+3.92(+1.01%)
Jan 08, 2021
392.53
394.33
382.65
387.19
727,709
+0.20(+0.05%)
Jan 07, 2021
378.38
387.94
378.38
386.99
620,716
+14.07(+3.77%)
Jan 06, 2021
370.05
380.25
369.53
372.92
1,101,986
-1.21(-0.32%)
Jan 05, 2021
366.35
374.13
366.06
374.13
572,462
+7.50(+2.04%)
Jan 04, 2021
370.57
378.47
363.99
366.64
853,403
-1.54(-0.42%)
Dec 31, 2020
368.18
368.18
368.18
398,144
+1.16(+0.32%)
Dec 30, 2020
362.97
367.63
362.63
367.02
398,144
+6.05(+1.68%)
Dec 29, 2020
363.76
363.76
356.97
360.97
458,211
-0.93(-0.26%)
Dec 28, 2020
366.55
366.74
361.37
361.90
380,525
-0.40(-0.11%)
Dec 24, 2020
361.00
362.46
359.92
362.30
197,117
+3.21(+0.89%)
Dec 23, 2020
362.40
363.01
358.78
359.09
430,648
-2.72(-0.75%)
Dec 22, 2020
362.43
362.67
358.79
361.81
229,538
-0.53(-0.15%)
Dec 21, 2020
359.36
362.66
356.32
362.35
617,244
-1.62(-0.45%)
Dec 18, 2020
366.63
367.31
362.07
363.97
398,252
-2.18(-0.59%)
Dec 17, 2020
367.87
367.87
364.54
366.14
424,268
+0.67(+0.18%)
Dec 16, 2020
366.98
366.98
362.58
365.47
460,911
+0.21(+0.06%)
Dec 15, 2020
365.09
366.47
362.69
365.26
379,666
+5.02(+1.39%)
Dec 14, 2020
359.58
362.41
358.78
360.24
450,352
+3.98(+1.12%)
Dec 11, 2020
357.21
358.76
352.35
356.26
552,620
-3.50(-0.97%)
Dec 10, 2020
357.18
362.85
355.98
359.76
675,956
-0.50(-0.14%)
Dec 09, 2020
369.30
371.76
358.07
360.26
670,695
-10.45(-2.82%)
Dec 08, 2020
369.25
372.15
367.44
370.71
413,855
+1.19(+0.32%)
Dec 07, 2020
369.74
369.78
366.00
369.52
569,587
+1.86(+0.51%)
Dec 04, 2020
359.51
367.88
358.94
367.66
558,708
+9.76(+2.73%)
Dec 03, 2020
359.51
361.61
357.41
357.90
375,378
+0.47(+0.13%)
Dec 02, 2020
355.39
359.20
355.03
357.43
736,551
+1.05(+0.29%)
Dec 01, 2020
353.69
358.64
352.54
356.39
689,753
+5.79(+1.65%)
Nov 30, 2020
347.17
351.01
342.78
350.60
642,597
+4.01(+1.16%)
Nov 27, 2020
344.68
348.62
344.68
346.59
589,255
+4.08(+1.19%)
Nov 25, 2020
343.77
345.15
341.10
342.51
334,977
-0.76(-0.22%)
Nov 24, 2020
343.86
343.88
337.98
343.27
629,464
+1.86(+0.55%)
Nov 23, 2020
338.11
342.60
337.02
341.40
476,842
+4.80(+1.43%)
Nov 20, 2020
338.30
341.16
336.21
336.61
471,713
-1.58(-0.47%)
Nov 19, 2020
332.07
338.51
330.55
338.19
363,393
+4.92(+1.48%)
Nov 18, 2020
336.36
338.67
333.05
333.26
468,261
-2.50(-0.74%)
Nov 17, 2020
337.36
337.45
333.27
335.76
471,769
-2.79(-0.82%)
Nov 16, 2020
333.04
338.56
332.13
338.56
500,942
+8.22(+2.49%)
Nov 13, 2020
330.22
333.09
327.98
330.34
368,310
+4.00(+1.23%)
Nov 12, 2020
330.94
331.72
324.60
326.34
414,027
-4.08(-1.23%)
Nov 11, 2020
323.85
331.00
323.82
330.42
574,185
+11.49(+3.60%)
Nov 10, 2020
325.84
327.24
318.10
318.92
640,667
-9.86(-3.00%)
Nov 09, 2020
340.04
342.81
328.77
328.79
660,794
-3.88(-1.17%)
Nov 06, 2020
326.55
333.88
325.49
332.67
693,381
+5.34(+1.63%)
Nov 05, 2020
322.31
328.14
322.01
327.32
964,859
+14.07(+4.49%)
Nov 04, 2020
309.13
314.88
305.44
313.25
1,039,127
+10.58(+3.50%)
Nov 03, 2020
299.69
305.24
299.63
302.67
459,671
+5.60(+1.89%)
Nov 02, 2020
298.79
300.15
294.52
297.07
500,933
+1.06(+0.36%)
Oct 30, 2020
296.85
298.79
292.10
296.02
459,846
-4.00(-1.33%)
Oct 29, 2020
292.64
303.15
292.24
300.02
517,876
+7.42(+2.54%)
Oct 28, 2020
297.73
297.73
292.11
292.60
509,435
-9.90(-3.27%)
Oct 27, 2020
305.79
306.54
301.45
302.50
306,204
-1.19(-0.39%)
Oct 26, 2020
307.76
308.87
299.72
303.69
574,900
-6.73(-2.17%)
Oct 23, 2020
310.32
310.42
307.48
310.42
270,273
-1.10(-0.35%)
Oct 22, 2020
311.77
313.13
307.73
311.51
313,549
+0.13(+0.04%)
Oct 21, 2020
314.23
314.86
311.13
311.38
366,642
-2.10(-0.67%)
Oct 20, 2020
315.42
316.27
312.75
313.49
361,885
-0.51(-0.16%)
Oct 19, 2020
318.18
320.06
312.80
314.00
415,426
-1.59(-0.50%)
Oct 16, 2020
319.29
319.87
315.34
315.59
297,826
-1.51(-0.48%)
Oct 15, 2020
312.02
317.72
311.38
317.10
415,243
-0.85(-0.27%)
Oct 14, 2020
320.57
321.55
316.14
317.95
537,631
-1.29(-0.40%)
Oct 13, 2020
320.36
321.97
317.80
319.24
790,748
-0.57(-0.18%)
Oct 12, 2020
319.30
321.45
317.71
319.81
547,663
+4.68(+1.49%)
Oct 09, 2020
314.17
316.02
312.97
315.13
676,663
+5.45(+1.76%)
Oct 08, 2020
308.70
310.32
307.73
309.69
335,600
+3.79(+1.24%)
Oct 07, 2020
304.43
306.84
304.38
305.90
429,690
+5.75(+1.91%)
Oct 06, 2020
301.83
307.38
298.92
300.15
649,677
-1.43(-0.48%)
Oct 05, 2020
295.12
301.86
294.72
301.59
529,580
+9.14(+3.12%)
Oct 02, 2020
293.70
298.55
292.04
292.45
690,801
-9.04(-3.00%)
Oct 01, 2020
299.19
302.06
297.81
301.49
703,649
+6.32(+2.14%)
Sep 30, 2020
294.48
298.08
293.45
295.17
668,252
+0.50(+0.17%)
Sep 29, 2020
294.23
297.43
293.79
294.67
659,593
+0.69(+0.23%)
Sep 28, 2020
290.16
294.27
288.28
293.98
631,361
+7.88(+2.75%)
Sep 25, 2020
282.72
287.00
278.49
286.10
555,303
+3.88(+1.37%)
Sep 24, 2020
277.55
286.15
277.34
282.23
808,574
+2.36(+0.84%)
Sep 23, 2020
286.55
288.09
278.83
279.86
651,617
-6.61(-2.31%)
Sep 22, 2020
285.36
286.87
280.39
286.47
378,426
+2.92(+1.03%)
Sep 21, 2020
278.71
283.55
276.31
283.55
803,655
-0.51(-0.18%)
Sep 18, 2020
289.90
290.63
280.36
284.06
417,906
-4.52(-1.57%)
Sep 17, 2020
281.36
289.04
280.38
288.58
591,965
-0.14(-0.05%)
Sep 16, 2020
293.55
293.90
288.28
288.72
420,268
-2.73(-0.94%)
Sep 15, 2020
290.43
293.46
289.93
291.45
434,523
+4.94(+1.73%)
Sep 14, 2020
286.52
288.31
284.31
286.51
398,990
+5.62(+2.00%)
Sep 11, 2020
282.93
285.85
277.83
280.89
526,240
-0.08(-0.03%)
Sep 10, 2020
288.68
289.53
279.32
280.97
660,886
-3.86(-1.36%)
Sep 09, 2020
284.31
287.21
280.57
284.83
661,098
+7.55(+2.72%)
Sep 08, 2020
280.43
285.57
276.88
277.28
1,047,598
-13.60(-4.67%)
Sep 04, 2020
291.97
295.89
280.50
290.88
1,196,962
-3.05(-1.04%)
Sep 03, 2020
306.29
306.97
291.88
293.93
1,350,938
-17.36(-5.58%)
Sep 02, 2020
307.29
313.08
304.35
311.29
1,025,460
+8.77(+2.90%)
Sep 01, 2020
299.00
302.72
297.45
302.52
489,984
+5.89(+1.99%)
Aug 31, 2020
297.09
299.12
294.73
296.63
349,866
-0.67(-0.22%)
Aug 28, 2020
292.26
297.41
291.75
297.30
590,765
+5.39(+1.85%)
Aug 27, 2020
296.56
296.56
290.05
291.91
572,663
-3.36(-1.14%)
Aug 26, 2020
294.99
296.31
293.76
295.27
352,003
+0.95(+0.32%)
Aug 25, 2020
292.07
294.55
291.48
294.32
376,284
+2.83(+0.97%)
Aug 24, 2020
291.83
292.54
289.21
291.49
360,412
+3.00(+1.04%)
Aug 21, 2020
285.99
288.71
284.90
288.49
427,745
+1.94(+0.68%)
Aug 20, 2020
285.80
287.87
284.42
286.55
655,772
-2.57(-0.89%)
Aug 19, 2020
291.13
291.66
288.24
289.12
413,434
-1.65(-0.57%)
Aug 18, 2020
293.97
294.19
289.94
290.77
352,232
-1.54(-0.53%)
Aug 17, 2020
291.44
293.69
290.78
292.31
320,562
+3.25(+1.13%)
Aug 14, 2020
290.16
292.44
288.04
289.06
375,753
-0.17(-0.06%)
Aug 13, 2020
292.14
292.44
287.80
289.23
525,499
-2.91(-1.00%)
Aug 12, 2020
285.40
292.91
284.48
292.14
671,709
+9.14(+3.23%)
Aug 11, 2020
285.65
288.61
282.13
283.00
730,152
-2.98(-1.04%)
Aug 10, 2020
286.85
287.20
281.84
285.98
458,062
-0.01(-0.00%)
Aug 07, 2020
288.88
289.95
282.51
285.99
471,141
-3.22(-1.11%)
Aug 06, 2020
289.14
289.68
286.27
289.20
378,455
-0.15(-0.05%)
Aug 05, 2020
289.20
290.64
287.34
289.36
601,184
-0.30(-0.10%)
Aug 04, 2020
285.47
289.91
285.32
289.66
500,162
+4.19(+1.47%)
Aug 03, 2020
282.09
286.15
282.05
285.47
571,243
+5.09(+1.81%)
Jul 31, 2020
282.22
282.36
276.10
280.38
662,332
-1.14(-0.40%)
Jul 30, 2020
275.28
281.78
275.21
281.52
937,460
+5.44(+1.97%)
Jul 29, 2020
272.92
277.21
272.63
276.08
498,273
+5.57(+2.06%)
Jul 28, 2020
273.82
274.18
269.97
270.51
627,432
-5.33(-1.93%)
Jul 27, 2020
270.89
275.96
270.69
275.84
802,453
+8.33(+3.12%)
Jul 24, 2020
266.97
271.32
263.37
267.51
938,036
-4.27(-1.57%)
Jul 23, 2020
276.14
278.29
269.38
271.78
692,770
-4.22(-1.53%)
Jul 22, 2020
275.84
278.09
273.76
276.00
428,326
+0.91(+0.33%)
Jul 21, 2020
278.55
278.91
273.96
275.09
550,359
-1.41(-0.51%)
Jul 20, 2020
271.59
277.27
269.81
276.50
615,587
+5.36(+1.98%)
Jul 17, 2020
270.67
272.24
269.82
271.14
462,752
+1.36(+0.50%)
Jul 16, 2020
267.64
270.65
266.47
269.78
464,161
-1.01(-0.37%)
Jul 15, 2020
273.44
273.45
266.64
270.79
775,323
-0.47(-0.17%)
Jul 14, 2020
264.97
271.94
261.51
271.26
1,078,668
+4.41(+1.65%)
Jul 13, 2020
275.16
278.12
266.34
266.85
1,019,105
-4.46(-1.64%)
Jul 10, 2020
272.95
273.28
268.69
271.31
333,392
-0.92(-0.34%)
Jul 09, 2020
269.96
273.88
265.84
272.23
693,344
+3.56(+1.33%)
Jul 08, 2020
267.09
268.90
265.00
268.67
556,092
+3.59(+1.36%)
Jul 07, 2020
267.68
269.32
264.65
265.08
653,562
-3.17(-1.18%)
Jul 06, 2020
266.48
269.27
265.65
268.24
798,607
+6.90(+2.64%)
Jul 02, 2020
262.17
263.77
260.55
261.34
616,968
+3.16(+1.22%)
Jul 01, 2020
261.77
261.87
257.94
258.18
659,116
-3.35(-1.28%)
Jun 30, 2020
256.09
262.51
255.87
261.53
1,410,626
+6.60(+2.59%)
Jun 29, 2020
252.24
255.03
249.07
254.93
920,063
+2.75(+1.09%)
Jun 26, 2020
257.31
257.56
251.55
252.18
565,390
-4.82(-1.88%)
Jun 25, 2020
254.86
257.50
250.97
257.00
474,318
+1.83(+0.72%)
Jun 24, 2020
259.48
260.85
253.20
255.17
681,679
-5.72(-2.19%)
Jun 23, 2020
262.50
263.61
260.43
260.89
406,619
+0.93(+0.36%)
Jun 22, 2020
257.80
260.58
255.31
259.97
443,963
+1.90(+0.74%)
Jun 19, 2020
262.57
263.40
257.36
258.07
784,338
-1.26(-0.48%)
Jun 18, 2020
259.46
260.71
258.17
259.32
462,843
-0.48(-0.19%)
Jun 17, 2020
260.25
262.14
258.25
259.80
473,378
+2.01(+0.78%)
Jun 16, 2020
260.30
261.95
253.20
257.80
1,171,081
+4.93(+1.95%)
Jun 15, 2020
244.01
253.26
243.16
252.86
736,204
+3.36(+1.35%)
Jun 12, 2020
252.45
254.51
243.93
249.50
1,596,588
+3.35(+1.36%)
Jun 11, 2020
256.18
257.01
245.88
246.15
1,376,211
-16.70(-6.35%)
Jun 10, 2020
263.66
265.34
261.76
262.84
892,420
+0.93(+0.35%)
Jun 09, 2020
259.08
262.85
257.93
261.92
677,622
+0.20(+0.08%)
Jun 08, 2020
263.82
264.23
259.13
261.71
875,875
-0.54(-0.21%)
Jun 05, 2020
262.10
266.06
260.87
262.25
995,714
+6.27(+2.45%)
Jun 04, 2020
252.71
257.88
251.91
255.98
672,646
+2.31(+0.91%)
Jun 03, 2020
250.21
254.83
250.15
253.67
616,395
+7.12(+2.89%)
Jun 02, 2020
242.03
246.73
240.91
246.55
1,092,873
+5.21(+2.16%)
Jun 01, 2020
241.40
242.48
239.19
241.34
962,883
-1.31(-0.54%)
May 29, 2020
237.37
243.29
236.64
242.65
2,173,486
+6.06(+2.56%)
May 28, 2020
240.10
243.32
235.29
236.59
1,543,501
-5.28(-2.18%)
May 27, 2020
238.93
241.87
232.17
241.87
1,832,907
+3.67(+1.54%)
May 26, 2020
242.03
243.20
237.88
238.20
1,491,550
+2.48(+1.05%)
May 22, 2020
234.91
236.12
232.00
235.72
851,956
+1.04(+0.44%)
May 21, 2020
240.82
241.00
234.30
234.68
1,317,583
-6.06(-2.52%)
May 20, 2020
236.97
242.31
236.97
240.74
1,312,053
+8.56(+3.68%)
May 19, 2020
233.00
237.56
232.10
232.19
1,490,679
-0.76(-0.33%)
May 18, 2020
228.00
234.19
228.00
232.95
1,710,660
+10.23(+4.59%)
May 15, 2020
219.80
223.47
218.45
222.72
1,957,175
-4.70(-2.07%)
May 14, 2020
219.60
227.64
215.91
227.42
2,253,961
+5.93(+2.68%)
May 13, 2020
226.94
227.99
218.14
221.49
2,383,051
-4.36(-1.93%)
May 12, 2020
233.57
234.35
225.65
225.85
1,302,049
-6.16(-2.65%)
May 11, 2020
230.05
234.08
229.62
232.00
1,210,714
-0.22(-0.10%)
May 08, 2020
227.93
232.47
227.28
232.22
1,344,364
+6.66(+2.95%)
May 07, 2020
227.50
228.36
224.44
225.57
977,958
+2.01(+0.90%)
May 06, 2020
223.25
226.99
222.91
223.55
1,525,110
+2.71(+1.23%)
May 05, 2020
221.24
224.96
219.53
220.85
1,558,646
+3.65(+1.68%)
May 04, 2020
213.35
217.47
212.50
217.19
1,169,057
+1.79(+0.83%)
May 01, 2020
220.49
221.69
214.36
215.40
2,087,543
-11.04(-4.88%)
Apr 30, 2020
233.74
234.03
226.06
226.44
1,787,659
-8.29(-3.53%)
Apr 29, 2020
228.07
235.68
227.65
234.73
1,375,622
+10.64(+4.75%)
Apr 28, 2020
229.46
230.61
223.84
224.09
1,415,871
-1.16(-0.52%)
Apr 27, 2020
225.16
227.50
224.22
225.26
1,111,136
+2.97(+1.33%)
Apr 24, 2020
217.62
222.78
215.80
222.29
998,931
+4.53(+2.08%)
Apr 23, 2020
219.97
222.23
216.99
217.76
1,012,954
-2.20(-1.00%)
Apr 22, 2020
214.17
221.00
213.08
219.96
1,156,021
+12.55(+6.05%)
Apr 21, 2020
214.69
215.80
206.73
207.41
1,263,136
-10.68(-4.90%)
Apr 20, 2020
219.59
222.85
217.80
218.09
939,070
-4.85(-2.17%)
Apr 17, 2020
225.12
225.57
220.19
222.94
959,385
+1.71(+0.77%)
Apr 16, 2020
219.08
221.69
216.17
221.22
1,153,873
+6.04(+2.81%)
Apr 15, 2020
217.13
217.13
213.16
215.18
1,251,202
-6.60(-2.98%)
Apr 14, 2020
217.14
221.78
216.62
221.78
2,027,979
+9.78(+4.61%)
Apr 13, 2020
208.83
212.64
207.15
212.00
1,371,647
+2.37(+1.13%)
Apr 09, 2020
217.32
219.00
207.58
209.63
2,349,939
-4.63(-2.16%)
Apr 08, 2020
210.82
215.06
207.87
214.27
1,354,215
+6.94(+3.35%)
Apr 07, 2020
215.35
216.17
207.09
207.33
2,316,179
-0.74(-0.36%)
Apr 06, 2020
197.01
209.02
197.01
208.07
1,733,472
+19.26(+10.20%)
Apr 03, 2020
192.16
194.59
186.33
188.81
1,076,467
-3.64(-1.89%)
Apr 02, 2020
185.28
192.91
184.88
192.46
1,219,843
+5.57(+2.98%)
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
.