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
+9.27 (+4.26%)
Official Closing 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 (%)
Sep 30, 2022
106.02
108.75
105.40
105.56
2,740,638
-1.84(-1.72%)
Sep 29, 2022
108.83
109.03
105.69
107.41
3,019,995
-3.45(-3.11%)
Sep 28, 2022
108.40
111.29
107.95
110.85
4,071,073
+1.55(+1.42%)
Sep 27, 2022
110.26
111.07
107.73
109.30
2,996,786
+1.01(+0.93%)
Sep 26, 2022
109.56
111.25
108.10
108.30
2,898,365
-2.05(-1.85%)
Sep 23, 2022
110.52
110.81
108.34
110.34
3,913,884
-1.50(-1.34%)
Sep 22, 2022
114.31
114.79
111.18
111.84
2,959,098
-3.13(-2.72%)
Sep 21, 2022
116.36
120.12
114.97
114.97
3,564,168
-1.17(-1.01%)
Sep 20, 2022
116.56
117.13
115.22
116.14
2,649,397
-1.56(-1.33%)
Sep 19, 2022
115.59
118.33
115.54
117.70
2,164,474
+0.61(+0.53%)
Sep 16, 2022
115.11
117.22
114.24
117.09
3,420,180
+0.70(+0.60%)
Sep 15, 2022
117.56
118.94
115.60
116.39
2,449,732
-1.96(-1.66%)
Sep 14, 2022
117.91
119.18
116.59
118.36
2,744,390
+1.33(+1.14%)
Sep 13, 2022
120.03
121.06
116.67
117.03
4,094,236
-7.75(-6.21%)
Sep 12, 2022
124.71
125.39
123.28
124.78
2,632,567
+0.60(+0.49%)
Sep 09, 2022
122.86
124.81
122.86
124.17
2,083,640
+2.91(+2.40%)
Sep 08, 2022
118.09
121.72
117.36
121.26
2,845,463
+2.01(+1.69%)
Sep 07, 2022
117.74
120.26
116.85
119.25
1,711,959
+1.98(+1.69%)
Sep 06, 2022
118.62
119.27
116.37
117.27
2,713,813
-1.37(-1.15%)
Sep 02, 2022
121.80
122.65
118.12
118.64
3,873,436
-1.32(-1.10%)
Sep 01, 2022
119.10
119.97
116.23
119.95
4,575,151
-2.27(-1.86%)
Aug 31, 2022
124.06
124.06
121.15
122.22
2,994,839
-1.29(-1.05%)
Aug 30, 2022
126.31
126.36
122.00
123.51
3,237,438
-1.45(-1.16%)
Aug 29, 2022
126.19
127.65
124.76
124.97
2,594,891
-2.58(-2.02%)
Aug 26, 2022
134.91
135.22
127.34
127.54
2,861,416
-7.67(-5.67%)
Aug 25, 2022
130.56
135.37
130.49
135.21
2,701,696
+4.78(+3.66%)
Aug 24, 2022
129.96
130.88
128.93
130.43
1,260,112
+0.33(+0.25%)
Aug 23, 2022
129.55
132.09
129.41
130.11
2,447,590
+0.64(+0.50%)
Aug 22, 2022
131.79
132.04
128.83
129.46
2,927,407
-5.06(-3.76%)
Aug 19, 2022
136.35
137.04
133.83
134.52
2,343,332
-3.73(-2.70%)
Aug 18, 2022
135.54
139.18
135.05
138.25
1,712,410
+3.08(+2.28%)
Aug 17, 2022
136.40
136.46
133.28
135.17
2,657,734
-3.34(-2.41%)
Aug 16, 2022
139.23
139.84
136.97
138.52
1,577,647
-1.43(-1.02%)
Aug 15, 2022
138.81
140.34
137.86
139.95
1,336,261
+0.52(+0.37%)
Aug 12, 2022
136.37
139.81
135.88
139.43
2,067,697
+3.96(+2.93%)
Aug 11, 2022
136.79
139.47
135.17
135.47
2,424,251
-0.18(-0.13%)
Aug 10, 2022
133.71
135.89
131.93
135.64
3,483,331
+5.41(+4.15%)
Aug 09, 2022
133.34
133.48
128.45
130.24
4,405,165
-6.25(-4.58%)
Aug 08, 2022
136.68
138.19
134.39
136.49
3,086,725
-2.10(-1.51%)
Aug 05, 2022
137.23
139.78
136.60
138.59
3,306,881
-1.09(-0.78%)
Aug 04, 2022
138.35
140.10
137.95
139.68
1,934,815
+1.00(+0.72%)
Aug 03, 2022
134.91
138.95
134.82
138.68
2,884,011
+3.75(+2.78%)
Aug 02, 2022
133.66
136.97
133.09
134.93
2,141,861
-0.26(-0.19%)
Aug 01, 2022
133.71
136.35
132.83
135.18
3,843,394
+0.52(+0.39%)
Jul 29, 2022
131.70
135.04
131.25
134.66
3,872,704
+1.03(+0.77%)
Jul 28, 2022
132.30
133.92
129.42
133.64
3,559,462
+1.63(+1.23%)
Jul 27, 2022
128.50
133.07
128.11
132.01
3,239,694
+5.78(+4.58%)
Jul 26, 2022
127.52
128.16
125.77
126.23
2,529,078
-2.14(-1.67%)
Jul 25, 2022
128.20
128.47
126.23
128.37
2,886,754
-0.82(-0.63%)
Jul 22, 2022
132.03
132.08
128.02
129.19
4,586,267
-3.26(-2.46%)
Jul 21, 2022
131.00
132.54
129.13
132.45
2,773,761
+2.13(+1.63%)
Jul 20, 2022
126.89
130.94
126.11
130.32
4,885,133
+3.24(+2.55%)
Jul 19, 2022
123.64
127.77
123.28
127.08
3,141,580
+5.37(+4.41%)
Jul 18, 2022
124.13
125.08
120.94
121.72
2,980,574
-0.39(-0.32%)
Jul 15, 2022
121.08
122.30
119.19
122.11
3,009,064
+2.85(+2.39%)
Jul 14, 2022
116.47
119.77
114.78
119.26
3,211,413
+2.48(+2.12%)
Jul 13, 2022
113.76
117.72
113.53
116.79
3,591,663
+0.66(+0.56%)
Jul 12, 2022
116.56
117.42
115.28
116.13
4,531,147
+0.32(+0.28%)
Jul 11, 2022
116.74
117.32
115.05
115.81
2,510,119
-2.73(-2.30%)
Jul 08, 2022
116.27
119.35
115.92
118.54
2,353,145
+0.56(+0.48%)
Jul 07, 2022
115.57
118.57
115.57
117.98
2,889,174
+5.05(+4.48%)
Jul 06, 2022
112.48
114.24
111.25
112.92
2,692,503
+0.55(+0.49%)
Jul 05, 2022
108.67
112.37
108.01
112.37
3,417,805
+0.88(+0.79%)
Jul 01, 2022
113.66
114.27
110.05
111.49
3,907,719
-4.09(-3.54%)
Jun 30, 2022
115.47
117.89
113.76
115.58
3,312,156
-1.53(-1.31%)
Jun 29, 2022
118.30
118.44
115.66
117.12
3,418,949
-2.83(-2.36%)
Jun 28, 2022
123.67
125.11
119.76
119.95
3,075,903
-3.00(-2.44%)
Jun 27, 2022
124.40
124.70
122.00
122.94
2,518,167
-0.34(-0.27%)
Jun 24, 2022
119.90
123.28
119.64
123.28
3,815,424
+5.23(+4.43%)
Jun 23, 2022
119.56
119.67
116.19
118.05
2,196,658
-0.81(-0.68%)
Jun 22, 2022
118.04
120.56
117.87
118.86
4,139,825
-1.25(-1.04%)
Jun 21, 2022
119.52
121.92
119.43
120.11
2,847,780
+3.06(+2.62%)
Jun 17, 2022
116.83
117.89
114.36
117.05
3,428,525
+0.47(+0.41%)
Jun 16, 2022
120.42
120.55
115.11
116.57
3,953,696
-7.48(-6.03%)
Jun 15, 2022
123.39
126.23
121.27
124.05
3,841,800
+2.10(+1.72%)
Jun 14, 2022
122.61
123.16
120.52
121.95
2,854,631
+0.67(+0.56%)
Jun 13, 2022
123.98
125.61
120.81
121.28
4,075,500
-7.43(-5.77%)
Jun 10, 2022
131.25
132.38
128.44
128.70
3,629,113
-4.74(-3.55%)
Jun 09, 2022
136.16
138.53
133.44
133.44
2,536,767
-4.04(-2.94%)
Jun 08, 2022
139.70
140.27
136.44
137.48
3,425,826
-2.99(-2.13%)
Jun 07, 2022
137.70
140.87
136.64
140.47
1,883,032
+1.11(+0.80%)
Jun 06, 2022
142.04
142.51
138.43
139.36
2,261,307
+0.24(+0.17%)
Jun 03, 2022
140.30
141.09
138.47
139.12
2,083,802
-4.29(-2.99%)
Jun 02, 2022
138.10
143.55
137.83
143.41
2,023,443
+4.83(+3.48%)
Jun 01, 2022
141.53
142.24
136.66
138.58
2,497,301
-2.23(-1.59%)
May 31, 2022
141.29
142.06
138.65
140.81
2,831,171
-0.73(-0.51%)
May 27, 2022
138.09
141.77
138.09
141.54
3,193,461
+5.59(+4.11%)
May 26, 2022
129.61
136.56
129.40
135.95
2,991,898
+5.11(+3.91%)
May 25, 2022
127.65
132.07
127.53
130.84
2,532,003
+2.31(+1.80%)
May 24, 2022
129.62
130.05
127.06
128.52
2,890,610
-3.21(-2.44%)
May 23, 2022
130.15
132.08
129.15
131.73
3,666,995
+0.56(+0.43%)
May 20, 2022
133.82
133.83
125.29
131.17
4,099,607
-0.07(-0.05%)
May 19, 2022
131.39
134.61
130.09
131.24
3,324,648
-0.80(-0.61%)
May 18, 2022
136.75
138.65
131.47
132.04
3,604,635
-7.01(-5.04%)
May 17, 2022
136.06
139.40
135.55
139.04
3,219,732
+6.44(+4.86%)
May 16, 2022
133.28
134.69
132.10
132.60
2,390,932
-2.05(-1.52%)
May 13, 2022
130.36
135.59
129.67
134.65
4,765,862
+6.54(+5.10%)
May 12, 2022
125.77
129.18
124.68
128.11
5,390,423
+0.77(+0.61%)
May 11, 2022
130.10
133.16
126.97
127.34
5,078,485
-3.88(-2.95%)
May 10, 2022
132.17
133.64
128.35
131.22
4,513,390
+2.92(+2.27%)
May 09, 2022
132.26
133.87
127.55
128.30
5,102,550
-6.88(-5.09%)
May 06, 2022
135.15
138.19
132.63
135.18
3,985,035
-1.21(-0.89%)
May 05, 2022
140.77
140.98
134.37
136.40
4,636,679
-6.94(-4.84%)
May 04, 2022
139.01
143.58
134.72
143.34
4,295,575
+5.35(+3.88%)
May 03, 2022
136.49
139.07
135.54
137.99
2,318,670
+1.13(+0.83%)
May 02, 2022
132.56
137.01
131.52
136.85
4,675,875
+4.42(+3.34%)
Apr 29, 2022
136.40
139.05
132.05
132.43
4,225,017
-5.91(-4.27%)
Apr 28, 2022
133.75
139.82
132.07
138.34
4,993,052
+7.23(+5.51%)
Apr 27, 2022
130.38
134.40
130.09
131.12
4,378,935
-0.72(-0.55%)
Apr 26, 2022
136.09
136.33
131.68
131.84
5,892,226
-6.12(-4.43%)
Apr 25, 2022
134.55
137.99
134.15
137.95
6,408,107
+2.29(+1.69%)
Apr 22, 2022
138.53
139.30
135.43
135.66
4,609,493
-3.09(-2.22%)
Apr 21, 2022
144.31
145.91
138.03
138.75
3,630,437
-3.80(-2.67%)
Apr 20, 2022
145.13
146.39
142.05
142.55
3,858,118
-0.32(-0.22%)
Apr 19, 2022
139.25
143.17
138.54
142.87
3,063,200
+3.06(+2.19%)
Apr 18, 2022
136.74
141.04
136.57
139.80
3,660,410
+2.38(+1.73%)
Apr 14, 2022
142.26
142.29
137.25
137.43
5,955,037
-3.91(-2.77%)
Apr 13, 2022
139.25
142.31
138.39
141.33
3,332,737
+2.98(+2.15%)
Apr 12, 2022
141.71
142.76
137.63
138.36
5,943,628
-0.42(-0.30%)
Apr 11, 2022
139.60
140.77
138.46
138.78
4,329,313
-2.91(-2.05%)
Apr 08, 2022
144.09
144.14
141.46
141.69
4,539,776
-3.60(-2.48%)
Apr 07, 2022
144.78
146.60
142.26
145.30
3,541,419
+0.32(+0.22%)
Apr 06, 2022
145.39
147.61
143.74
144.98
4,876,083
-3.70(-2.49%)
Apr 05, 2022
154.57
154.71
148.28
148.68
4,088,852
-7.17(-4.60%)
Apr 04, 2022
153.76
156.07
153.18
155.85
2,728,903
+2.49(+1.62%)
Apr 01, 2022
157.05
157.42
151.07
153.36
5,439,292
-3.03(-1.94%)
Mar 31, 2022
159.91
160.62
155.97
156.39
3,398,118
-3.64(-2.28%)
Mar 30, 2022
164.04
164.62
159.18
160.03
3,297,088
-5.29(-3.20%)
Mar 29, 2022
164.19
165.58
161.98
165.32
3,120,603
+3.70(+2.29%)
Mar 28, 2022
159.41
161.61
157.11
161.61
2,758,733
+1.25(+0.78%)
Mar 25, 2022
160.55
160.99
157.71
160.37
3,134,246
-0.36(-0.23%)
Mar 24, 2022
154.59
160.86
153.95
160.73
5,046,348
+7.53(+4.92%)
Mar 23, 2022
155.72
157.63
153.16
153.20
3,563,321
-3.96(-2.52%)
Mar 22, 2022
156.01
159.02
155.85
157.16
2,913,493
+0.86(+0.55%)
Mar 21, 2022
156.00
157.57
153.50
156.29
4,845,095
-0.31(-0.20%)
Mar 18, 2022
152.54
157.24
151.59
156.60
5,051,513
+3.00(+1.95%)
Mar 17, 2022
150.93
153.61
149.77
153.61
4,171,248
+0.94(+0.62%)
Mar 16, 2022
147.65
152.69
146.05
152.66
4,913,945
+7.48(+5.15%)
Mar 15, 2022
140.20
145.53
139.32
145.19
4,017,479
+6.38(+4.60%)
Mar 14, 2022
143.02
143.76
138.16
138.81
5,737,282
-4.64(-3.24%)
Mar 11, 2022
148.72
149.00
143.16
143.45
6,585,697
-3.15(-2.15%)
Mar 10, 2022
147.02
147.17
143.72
146.60
4,850,107
-3.07(-2.05%)
Mar 09, 2022
148.48
150.80
146.79
149.67
4,693,703
+6.02(+4.19%)
Mar 08, 2022
141.91
148.90
139.54
143.65
7,977,161
+2.70(+1.92%)
Mar 07, 2022
148.83
149.89
140.92
140.95
5,919,368
-7.44(-5.02%)
Mar 04, 2022
150.95
152.28
146.72
148.39
4,485,630
-4.05(-2.65%)
Mar 03, 2022
156.65
156.70
151.51
152.44
4,212,998
-3.27(-2.10%)
Mar 02, 2022
152.16
156.79
151.81
155.70
2,873,254
+4.80(+3.18%)
Mar 01, 2022
155.95
156.85
149.25
150.91
4,302,339
-5.68(-3.62%)
Feb 28, 2022
155.49
157.97
153.49
156.58
4,396,670
-0.96(-0.61%)
Feb 25, 2022
154.95
157.54
154.27
157.54
7,131,379
+2.58(+1.67%)
Feb 24, 2022
143.68
155.20
143.33
154.96
8,735,747
+5.47(+3.66%)
Feb 23, 2022
154.91
156.53
149.01
149.49
6,580,270
-3.65(-2.38%)
Feb 22, 2022
152.41
156.81
150.71
153.14
8,447,196
-0.94(-0.61%)
Feb 18, 2022
154.07
0
-1.74(-1.12%)
Feb 17, 2022
159.75
159.97
155.57
155.81
6,044,112
-6.12(-3.78%)
Feb 16, 2022
159.85
162.50
158.44
161.93
2,724,770
+0.09(+0.06%)
Feb 15, 2022
156.70
162.26
156.28
161.84
4,926,811
+8.46(+5.52%)
Feb 14, 2022
153.75
156.48
151.38
153.38
5,737,188
+0.14(+0.09%)
Feb 11, 2022
161.72
162.90
152.13
153.23
7,955,934
-8.22(-5.09%)
Feb 10, 2022
162.58
167.72
160.53
161.45
4,656,036
-5.19(-3.12%)
Feb 09, 2022
163.48
166.66
161.43
166.64
5,102,956
+5.29(+3.28%)
Feb 08, 2022
156.70
161.68
156.44
161.35
2,963,555
+3.98(+2.53%)
Feb 07, 2022
157.85
160.00
156.78
157.37
3,537,923
-0.09(-0.06%)
Feb 04, 2022
155.83
158.81
153.72
157.46
5,109,236
+0.90(+0.57%)
Feb 03, 2022
159.57
155.96
156.56
6,562,125
-7.12(-4.35%)
Feb 02, 2022
162.88
164.10
160.58
163.69
5,260,119
+4.03(+2.53%)
Feb 01, 2022
159.88
160.14
155.67
159.65
4,098,968
+1.32(+0.83%)
Jan 31, 2022
151.02
158.58
158.34
7,919,190
+8.07(+5.37%)
Jan 28, 2022
147.32
150.26
143.08
150.26
7,240,279
+2.83(+1.92%)
Jan 27, 2022
155.83
156.02
146.94
147.44
8,482,317
-6.87(-4.45%)
Jan 26, 2022
156.24
160.75
151.97
154.31
8,580,128
+2.34(+1.54%)
Jan 25, 2022
153.80
155.09
151.10
151.97
10,761,275
-5.89(-3.73%)
Jan 24, 2022
152.82
158.16
147.59
157.86
15,612,352
+1.78(+1.14%)
Jan 21, 2022
157.61
162.09
155.73
156.08
14,077,329
-2.64(-1.66%)
Jan 20, 2022
165.12
166.44
158.51
158.72
8,422,762
-5.14(-3.14%)
Jan 19, 2022
170.20
171.24
163.74
163.86
10,003,410
-4.97(-2.94%)
Jan 18, 2022
173.90
173.93
168.46
168.83
7,758,259
-7.90(-4.47%)
Jan 14, 2022
176.72
0
+4.13(+2.39%)
Jan 13, 2022
179.42
180.92
172.16
172.59
3,298,886
-4.12(-2.33%)
Jan 12, 2022
177.12
178.35
174.96
176.72
3,603,520
+1.29(+0.73%)
Jan 11, 2022
171.61
175.64
170.34
175.43
3,164,876
+3.24(+1.88%)
Jan 10, 2022
170.00
172.56
166.44
172.19
5,423,912
+0.06(+0.04%)
Jan 07, 2022
177.10
177.75
171.59
172.13
2,306,121
-5.14(-2.90%)
Jan 06, 2022
175.88
177.88
173.97
177.27
2,960,794
+1.37(+0.78%)
Jan 05, 2022
180.69
182.25
175.75
175.90
3,779,259
-6.19(-3.40%)
Jan 04, 2022
183.46
184.60
177.70
182.09
3,537,490
-0.56(-0.31%)
Jan 03, 2022
180.29
182.83
179.59
182.65
1,713,556
+3.56(+1.99%)
Dec 31, 2021
179.82
181.01
179.07
179.09
1,228,959
-0.54(-0.30%)
Dec 30, 2021
181.30
182.05
179.07
179.63
1,371,136
-2.09(-1.15%)
Dec 29, 2021
181.37
182.86
180.61
181.72
1,262,382
+0.28(+0.15%)
Dec 28, 2021
184.32
184.32
180.60
181.44
1,993,994
-2.02(-1.10%)
Dec 27, 2021
179.23
183.51
179.18
183.47
2,527,729
+4.89(+2.74%)
Dec 23, 2021
177.22
179.73
177.21
178.57
2,120,340
+1.71(+0.97%)
Dec 22, 2021
174.14
176.86
173.24
176.86
2,155,019
+1.82(+1.04%)
Dec 21, 2021
172.76
175.13
170.40
175.04
1,635,282
+6.10(+3.61%)
Dec 20, 2021
167.81
170.27
167.11
168.95
2,165,755
-1.33(-0.78%)
Dec 17, 2021
169.00
173.00
168.44
170.28
2,730,846
-0.40(-0.24%)
Dec 16, 2021
179.20
179.70
169.66
170.69
2,823,527
-7.79(-4.36%)
Dec 15, 2021
172.50
178.63
170.18
178.47
2,358,233
+6.32(+3.67%)
Dec 14, 2021
170.86
173.06
169.91
172.15
2,915,314
-0.83(-0.48%)
Dec 13, 2021
178.42
178.50
172.68
172.98
2,307,418
-4.93(-2.77%)
Dec 10, 2021
179.53
180.39
175.73
177.91
2,040,917
+1.66(+0.94%)
Dec 09, 2021
179.33
181.12
176.09
176.25
1,690,371
-4.15(-2.30%)
Dec 08, 2021
180.61
180.77
178.53
180.40
1,682,408
-1.18(-0.65%)
Dec 07, 2021
176.72
181.93
176.72
181.58
2,717,337
+8.72(+5.05%)
Dec 06, 2021
172.74
173.38
167.44
172.85
2,105,522
-0.22(-0.13%)
Dec 03, 2021
175.97
177.71
171.13
173.08
2,516,091
-0.44(-0.25%)
Dec 02, 2021
171.48
173.13
170.88
173.51
3,146,932
+0.25(+0.14%)
Dec 01, 2021
177.22
180.35
173.25
173.26
3,144,869
-1.40(-0.80%)
Nov 30, 2021
177.07
178.74
173.17
174.66
3,294,993
-3.12(-1.75%)
Nov 29, 2021
173.73
178.17
173.08
177.78
2,436,111
+6.58(+3.84%)
Nov 26, 2021
172.77
174.34
169.93
171.19
2,472,709
-4.90(-2.78%)
Nov 24, 2021
172.81
176.18
171.09
176.09
2,138,511
+1.91(+1.10%)
Nov 23, 2021
174.70
175.87
173.58
174.18
2,447,080
-0.70(-0.40%)
Nov 22, 2021
178.47
180.89
174.65
174.88
4,466,896
-2.57(-1.45%)
Nov 19, 2021
176.99
178.66
176.11
177.46
3,440,503
+0.49(+0.28%)
Nov 18, 2021
177.22
177.02
176.53
176.96
2,019,969
+2.91(+1.67%)
Nov 17, 2021
175.36
175.36
173.20
174.05
1,591,707
-1.22(-0.70%)
Nov 16, 2021
171.91
175.59
171.70
175.27
2,034,305
+2.59(+1.50%)
Nov 15, 2021
174.11
174.11
170.91
172.69
2,340,014
-0.13(-0.07%)
Nov 12, 2021
171.74
173.63
170.79
172.81
1,990,332
+1.67(+0.98%)
Nov 11, 2021
170.37
171.55
169.05
171.14
2,304,577
+3.54(+2.12%)
Nov 10, 2021
169.45
167.60
3,974,058
-5.09(-2.95%)
Nov 09, 2021
174.41
174.61
170.83
172.69
2,748,889
+0.00(+0.00%)
Nov 08, 2021
171.44
173.81
170.82
172.69
2,950,626
+2.30(+1.35%)
Nov 05, 2021
169.56
171.69
168.70
170.39
4,580,216
+1.87(+1.11%)
Nov 04, 2021
164.87
169.27
163.97
168.51
4,121,850
+5.48(+3.36%)
Nov 03, 2021
161.38
163.23
160.76
163.03
2,196,813
+1.86(+1.15%)
Nov 02, 2021
159.11
161.18
159.11
161.17
2,244,186
+1.98(+1.24%)
Nov 01, 2021
156.82
159.23
157.32
159.19
2,572,839
+2.56(+1.63%)
Oct 29, 2021
154.62
156.66
156.64
2,157,189
+0.70(+0.45%)
Oct 28, 2021
154.54
155.94
3,310,041
+3.44(+2.26%)
Oct 27, 2021
152.67
154.29
151.96
152.50
3,258,747
-1.10(-0.72%)
Oct 26, 2021
154.69
153.60
1,898,174
+0.12(+0.07%)
Oct 25, 2021
153.22
153.49
1,701,579
+1.05(+0.69%)
Oct 22, 2021
153.36
154.94
152.18
152.44
3,317,368
-1.73(-1.12%)
Oct 21, 2021
151.65
154.37
151.59
154.17
1,316,733
+1.54(+1.01%)
Oct 20, 2021
152.40
153.23
151.97
152.63
1,271,572
-0.32(-0.21%)
Oct 19, 2021
151.45
152.95
150.76
152.95
1,408,182
+1.85(+1.23%)
Oct 18, 2021
149.00
151.15
148.15
151.10
1,366,272
+1.21(+0.81%)
Oct 15, 2021
149.99
150.34
149.13
149.89
1,655,822
+0.99(+0.67%)
Oct 14, 2021
147.08
148.91
146.67
148.90
2,511,146
+4.48(+3.10%)
Oct 13, 2021
144.63
145.31
143.94
144.42
1,774,260
+0.83(+0.58%)
Oct 12, 2021
146.32
146.53
142.98
143.59
3,233,957
-1.81(-1.25%)
Oct 11, 2021
145.80
147.87
145.35
145.40
1,546,431
-0.98(-0.67%)
Oct 08, 2021
148.43
148.62
146.26
146.38
1,689,674
-1.51(-1.02%)
Oct 07, 2021
148.08
149.86
147.71
147.90
1,932,781
+1.71(+1.17%)
Oct 06, 2021
144.00
146.30
143.50
146.19
3,445,514
+0.57(+0.39%)
Oct 05, 2021
144.14
146.63
143.90
145.62
3,187,303
+2.17(+1.51%)
Oct 04, 2021
146.48
146.57
143.01
143.45
4,203,163
-3.79(-2.58%)
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
.