Skip to main content

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

252.04 -0.91 (-0.36%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 401.68 407.95 393.69 404.21 1,567,223 +9.01(+2.28%)
Feb 25, 2021 414.19 416.94 393.57 395.21 1,818,546 -23.87(-5.70%)
Feb 24, 2021 403.38 419.52 399.75 419.08 1,080,882 +13.17(+3.24%)
Feb 23, 2021 401.47 408.98 389.84 405.91 1,385,191 -3.07(-0.75%)
Feb 22, 2021 418.85 421.79 407.55 408.99 910,897 -15.38(-3.62%)
Feb 19, 2021 420.66 426.88 419.80 424.36 774,999 +9.99(+2.41%)
Feb 18, 2021 413.48 416.30 409.19 414.38 773,538 -4.30(-1.03%)
Feb 17, 2021 421.07 423.89 412.94 418.68 957,571 -7.30(-1.71%)
Feb 16, 2021 428.08 430.45 424.16 425.98 1,082,092 +2.13(+0.50%)
Feb 12, 2021 417.44 424.67 415.31 423.85 662,060 +5.18(+1.24%)
Feb 11, 2021 408.01 418.97 408.01 418.67 725,008 +14.01(+3.46%)
Feb 10, 2021 407.21 409.33 399.46 404.66 763,209 +0.80(+0.20%)
Feb 09, 2021 403.88 406.72 401.62 403.87 475,629 -1.19(-0.29%)
Feb 08, 2021 395.91 405.36 395.89 405.06 669,049 +11.80(+3.00%)
Feb 05, 2021 398.92 398.92 392.67 393.26 502,810 -2.70(-0.68%)
Feb 04, 2021 391.50 396.27 388.75 395.96 629,932 +3.22(+0.82%)
Feb 03, 2021 402.42 403.57 391.70 392.75 946,211 -8.14(-2.03%)
Feb 02, 2021 401.07 401.39 395.48 400.89 835,204 +6.40(+1.62%)
Feb 01, 2021 385.97 395.69 384.69 394.49 660,301 +14.99(+3.95%)
Jan 29, 2021 387.11 388.92 378.24 379.50 949,410 -6.74(-1.74%)
Jan 28, 2021 385.56 391.79 382.53 386.24 1,158,560 +8.29(+2.19%)
Jan 27, 2021 391.70 391.75 376.41 377.95 1,852,558 -20.69(-5.19%)
Jan 26, 2021 405.45 405.45 398.60 398.64 420,134 -6.58(-1.62%)
Jan 25, 2021 408.02 409.07 397.42 405.22 578,752 +0.58(+0.14%)
Jan 22, 2021 408.28 410.04 404.43 404.64 573,462 -6.98(-1.70%)
Jan 21, 2021 409.61 413.27 405.39 411.62 874,091 +5.87(+1.45%)
Jan 20, 2021 411.63 413.02 404.81 405.76 635,872 -1.46(-0.36%)
Jan 19, 2021 400.18 407.48 399.24 407.21 864,564 +13.51(+3.43%)
Jan 15, 2021 401.43 401.88 391.45 393.70 826,466 -8.17(-2.03%)
Jan 14, 2021 398.43 406.49 398.43 401.88 601,118 +8.34(+2.12%)
Jan 13, 2021 396.54 397.40 391.99 393.54 412,575 +0.64(+0.16%)
Jan 12, 2021 393.05 396.70 389.48 392.90 1,548,463 +2.37(+0.61%)
Jan 11, 2021 383.26 393.63 382.97 390.53 560,565 +3.92(+1.01%)
Jan 08, 2021 391.95 393.74 382.08 386.62 728,792 +0.20(+0.05%)
Jan 07, 2021 377.81 387.36 377.81 386.41 621,640 +14.05(+3.77%)
Jan 06, 2021 369.50 379.69 368.98 372.37 1,103,627 -1.21(-0.32%)
Jan 05, 2021 365.80 373.58 365.52 373.58 573,314 +7.49(+2.04%)
Jan 04, 2021 370.02 377.91 363.44 366.09 854,673 -1.54(-0.42%)
Dec 31, 2020 367.63 367.63 367.63 398,736 +1.16(+0.32%)
Dec 30, 2020 362.43 367.08 362.09 366.47 398,736 +6.04(+1.68%)
Dec 29, 2020 363.22 363.22 356.44 360.43 458,893 -0.93(-0.26%)
Dec 28, 2020 366.00 366.20 360.83 361.36 381,091 -0.40(-0.11%)
Dec 24, 2020 360.47 361.93 359.38 361.76 197,411 +3.20(+0.89%)
Dec 23, 2020 361.87 362.47 358.25 358.56 431,289 -2.71(-0.75%)
Dec 22, 2020 361.89 362.13 358.26 361.27 229,880 -0.53(-0.15%)
Dec 21, 2020 358.83 362.12 355.80 361.81 618,163 -1.62(-0.45%)
Dec 18, 2020 366.08 366.76 361.54 363.43 398,845 -2.17(-0.59%)
Dec 17, 2020 367.32 367.32 364.00 365.60 424,900 +0.67(+0.18%)
Dec 16, 2020 366.43 366.43 362.04 364.93 461,598 +0.21(+0.06%)
Dec 15, 2020 364.55 365.93 362.16 364.71 380,231 +5.01(+1.39%)
Dec 14, 2020 359.04 361.88 358.25 359.70 451,023 +3.97(+1.12%)
Dec 11, 2020 356.68 358.23 351.82 355.73 553,442 -3.49(-0.97%)
Dec 10, 2020 356.65 362.31 355.45 359.22 676,962 -0.50(-0.14%)
Dec 09, 2020 368.75 371.21 357.54 359.73 671,693 -10.43(-2.82%)
Dec 08, 2020 368.71 371.60 366.90 370.16 414,471 +1.19(+0.32%)
Dec 07, 2020 369.19 369.23 365.45 368.97 570,435 +1.86(+0.51%)
Dec 04, 2020 358.97 367.33 358.40 367.11 559,540 +9.74(+2.73%)
Dec 03, 2020 358.97 361.07 356.88 357.37 375,937 +0.46(+0.13%)
Dec 02, 2020 354.86 358.66 354.50 356.90 737,647 +1.05(+0.29%)
Dec 01, 2020 353.17 358.11 352.01 355.86 690,780 +5.78(+1.65%)
Nov 30, 2020 346.65 350.49 342.27 350.08 643,554 +4.01(+1.16%)
Nov 27, 2020 344.17 348.10 344.17 346.07 590,132 +4.07(+1.19%)
Nov 25, 2020 343.26 344.63 340.59 342.00 335,476 -0.75(-0.22%)
Nov 24, 2020 343.35 343.37 337.47 342.75 630,401 +1.86(+0.54%)
Nov 23, 2020 337.61 342.09 336.52 340.90 477,552 +4.79(+1.43%)
Nov 20, 2020 337.80 340.65 335.71 336.11 472,415 -1.58(-0.47%)
Nov 19, 2020 331.58 338.00 330.06 337.69 363,934 +4.92(+1.48%)
Nov 18, 2020 335.86 338.17 332.56 332.77 468,958 -2.50(-0.74%)
Nov 17, 2020 336.85 336.95 332.78 335.27 472,471 -2.79(-0.82%)
Nov 16, 2020 332.55 338.05 331.64 338.05 501,687 +8.20(+2.49%)
Nov 13, 2020 329.73 332.60 327.49 329.85 368,858 +4.00(+1.23%)
Nov 12, 2020 330.45 331.23 324.12 325.85 414,643 -4.07(-1.23%)
Nov 11, 2020 323.37 330.51 323.34 329.93 575,040 +11.48(+3.60%)
Nov 10, 2020 325.36 326.75 317.63 318.45 641,621 -9.85(-3.00%)
Nov 09, 2020 339.53 342.30 328.28 328.30 661,778 -3.87(-1.17%)
Nov 06, 2020 326.06 333.38 325.01 332.17 694,413 +5.33(+1.63%)
Nov 05, 2020 321.83 327.65 321.54 326.84 966,295 +14.05(+4.49%)
Nov 04, 2020 308.67 314.42 304.98 312.79 1,040,674 +10.57(+3.50%)
Nov 03, 2020 299.24 304.79 299.19 302.22 460,355 +5.59(+1.89%)
Nov 02, 2020 298.34 299.71 294.09 296.63 501,679 +1.05(+0.36%)
Oct 30, 2020 296.41 298.34 291.67 295.58 460,530 -4.00(-1.33%)
Oct 29, 2020 292.21 302.70 291.80 299.57 518,647 +7.41(+2.54%)
Oct 28, 2020 297.29 297.29 291.68 292.16 510,193 -9.89(-3.27%)
Oct 27, 2020 305.34 306.08 301.00 302.05 306,660 -1.19(-0.39%)
Oct 26, 2020 307.30 308.41 299.27 303.24 575,756 -6.72(-2.17%)
Oct 23, 2020 309.86 309.96 307.02 309.95 270,675 -1.09(-0.35%)
Oct 22, 2020 311.31 312.66 307.27 311.05 314,016 +0.13(+0.04%)
Oct 21, 2020 313.77 314.40 310.67 310.92 367,188 -2.10(-0.67%)
Oct 20, 2020 314.95 315.80 312.29 313.02 362,423 -0.51(-0.16%)
Oct 19, 2020 317.70 319.58 312.33 313.54 416,045 -1.59(-0.50%)
Oct 16, 2020 318.82 319.40 314.87 315.12 298,270 -1.51(-0.48%)
Oct 15, 2020 311.56 317.25 310.91 316.63 415,861 -0.85(-0.27%)
Oct 14, 2020 320.10 321.07 315.67 317.48 538,432 -1.29(-0.40%)
Oct 13, 2020 319.88 321.49 317.33 318.77 791,925 -0.57(-0.18%)
Oct 12, 2020 318.83 320.98 317.24 319.34 548,478 +4.67(+1.49%)
Oct 09, 2020 313.70 315.55 312.51 314.67 677,670 +5.44(+1.76%)
Oct 08, 2020 308.24 309.86 307.27 309.23 336,100 +3.78(+1.24%)
Oct 07, 2020 303.98 306.38 303.93 305.45 430,330 +5.74(+1.91%)
Oct 06, 2020 301.38 306.93 298.48 299.71 650,644 -1.43(-0.48%)
Oct 05, 2020 294.68 301.41 294.28 301.14 530,368 +9.12(+3.12%)
Oct 02, 2020 293.26 298.10 291.61 292.02 691,829 -9.03(-3.00%)
Oct 01, 2020 298.74 301.61 297.37 301.04 704,696 +6.31(+2.14%)
Sep 30, 2020 294.04 297.64 293.01 294.73 669,247 +0.50(+0.17%)
Sep 29, 2020 293.80 296.99 293.35 294.23 660,575 +0.69(+0.23%)
Sep 28, 2020 289.73 293.83 287.86 293.54 632,301 +7.87(+2.75%)
Sep 25, 2020 282.30 286.58 278.07 285.68 556,129 +3.87(+1.37%)
Sep 24, 2020 277.13 285.73 276.93 281.81 809,778 +2.36(+0.84%)
Sep 23, 2020 286.12 287.66 278.41 279.45 652,587 -6.60(-2.31%)
Sep 22, 2020 284.94 286.44 279.97 286.05 378,989 +2.92(+1.03%)
Sep 21, 2020 278.30 283.12 275.90 283.12 804,852 -0.51(-0.18%)
Sep 18, 2020 289.47 290.20 279.94 283.64 418,528 -4.51(-1.57%)
Sep 17, 2020 280.95 288.61 279.96 288.15 592,846 -0.14(-0.05%)
Sep 16, 2020 293.11 293.46 287.85 288.29 420,894 -2.73(-0.94%)
Sep 15, 2020 290.00 293.03 289.50 291.02 435,169 +4.94(+1.73%)
Sep 14, 2020 286.09 287.88 283.89 286.08 399,584 +5.61(+2.00%)
Sep 11, 2020 282.51 285.43 277.42 280.47 527,024 -0.08(-0.03%)
Sep 10, 2020 288.25 289.10 278.90 280.55 661,870 -3.86(-1.36%)
Sep 09, 2020 283.89 286.78 280.16 284.41 662,082 +7.54(+2.72%)
Sep 08, 2020 280.01 285.15 276.46 276.87 1,049,157 -13.57(-4.67%)
Sep 04, 2020 291.53 295.45 280.09 290.44 1,198,744 -3.05(-1.04%)
Sep 03, 2020 305.83 306.51 291.44 293.49 1,352,949 -17.33(-5.58%)
Sep 02, 2020 306.83 312.62 303.90 310.82 1,026,986 +8.75(+2.90%)
Sep 01, 2020 298.56 302.27 297.01 302.07 490,714 +5.88(+1.99%)
Aug 31, 2020 296.65 298.68 294.29 296.19 350,387 -0.67(-0.22%)
Aug 28, 2020 291.83 296.97 291.32 296.85 591,644 +5.38(+1.85%)
Aug 27, 2020 296.12 296.12 289.62 291.47 573,515 -3.36(-1.14%)
Aug 26, 2020 294.55 295.87 293.32 294.83 352,527 +0.94(+0.32%)
Aug 25, 2020 291.64 294.12 291.05 293.88 376,844 +2.82(+0.97%)
Aug 24, 2020 291.40 292.10 288.78 291.06 360,948 +3.00(+1.04%)
Aug 21, 2020 285.56 288.28 284.48 288.06 428,382 +1.94(+0.68%)
Aug 20, 2020 285.37 287.44 283.99 286.12 656,748 -2.56(-0.89%)
Aug 19, 2020 290.69 291.22 287.81 288.69 414,049 -1.65(-0.57%)
Aug 18, 2020 293.54 293.75 289.51 290.34 352,756 -1.54(-0.53%)
Aug 17, 2020 291.01 293.26 290.35 291.88 321,039 +3.25(+1.13%)
Aug 14, 2020 289.73 292.00 287.61 288.63 376,312 -0.17(-0.06%)
Aug 13, 2020 291.70 292.00 287.37 288.80 526,281 -2.90(-0.99%)
Aug 12, 2020 284.98 292.48 284.06 291.70 672,709 +9.13(+3.23%)
Aug 11, 2020 285.23 288.18 281.71 282.58 731,239 -2.98(-1.04%)
Aug 10, 2020 286.42 286.77 281.42 285.56 458,744 -0.01(-0.00%)
Aug 07, 2020 288.45 289.52 282.09 285.56 471,842 -3.21(-1.11%)
Aug 06, 2020 288.71 289.25 285.84 288.77 379,018 -0.15(-0.05%)
Aug 05, 2020 288.77 290.21 286.91 288.93 602,079 -0.30(-0.10%)
Aug 04, 2020 285.04 289.48 284.90 289.23 500,907 +4.18(+1.47%)
Aug 03, 2020 281.67 285.73 281.63 285.04 572,093 +5.08(+1.81%)
Jul 31, 2020 281.80 281.94 275.69 279.96 663,318 -1.14(-0.40%)
Jul 30, 2020 274.87 281.36 274.81 281.10 938,856 +5.43(+1.97%)
Jul 29, 2020 272.51 276.80 272.22 275.67 499,015 +5.56(+2.06%)
Jul 28, 2020 273.42 273.77 269.57 270.11 628,366 -5.32(-1.93%)
Jul 27, 2020 270.49 275.55 270.29 275.43 803,648 +8.32(+3.12%)
Jul 24, 2020 266.57 270.92 262.98 267.11 939,432 -4.26(-1.57%)
Jul 23, 2020 275.73 277.88 268.98 271.37 693,801 -4.21(-1.53%)
Jul 22, 2020 275.43 277.68 273.35 275.59 428,964 +0.91(+0.33%)
Jul 21, 2020 278.13 278.50 273.55 274.68 551,178 -1.41(-0.51%)
Jul 20, 2020 271.19 276.86 269.41 276.09 616,504 +5.35(+1.98%)
Jul 17, 2020 270.26 271.83 269.42 270.74 463,441 +1.36(+0.50%)
Jul 16, 2020 267.25 270.25 266.07 269.38 464,852 -1.01(-0.37%)
Jul 15, 2020 273.03 273.04 266.24 270.39 776,477 -0.47(-0.17%)
Jul 14, 2020 264.58 271.54 261.12 270.86 1,080,274 +4.41(+1.65%)
Jul 13, 2020 274.75 277.71 265.94 266.46 1,020,622 -4.45(-1.64%)
Jul 10, 2020 272.55 272.88 268.29 270.91 333,889 -0.92(-0.34%)
Jul 09, 2020 269.56 273.47 265.44 271.83 694,376 +3.56(+1.33%)
Jul 08, 2020 266.70 268.50 264.61 268.27 556,920 +3.59(+1.35%)
Jul 07, 2020 267.29 268.92 264.26 264.68 654,535 -3.16(-1.18%)
Jul 06, 2020 266.08 268.87 265.25 267.84 799,796 +6.89(+2.64%)
Jul 02, 2020 261.78 263.38 260.16 260.95 617,886 +3.15(+1.22%)
Jul 01, 2020 261.38 261.48 257.56 257.80 660,097 -3.35(-1.28%)
Jun 30, 2020 255.71 262.12 255.49 261.14 1,412,726 +6.59(+2.59%)
Jun 29, 2020 251.87 254.65 248.70 254.55 921,433 +2.75(+1.09%)
Jun 26, 2020 256.93 257.18 251.18 251.80 566,232 -4.81(-1.87%)
Jun 25, 2020 254.48 257.11 250.60 256.61 475,025 +1.82(+0.72%)
Jun 24, 2020 259.09 260.46 252.82 254.79 682,693 -5.72(-2.19%)
Jun 23, 2020 262.11 263.22 260.05 260.51 407,224 +0.93(+0.36%)
Jun 22, 2020 257.41 260.19 254.93 259.58 444,624 +1.90(+0.74%)
Jun 19, 2020 262.19 263.00 256.98 257.68 785,505 -1.25(-0.48%)
Jun 18, 2020 259.07 260.32 257.79 258.94 463,532 -0.48(-0.19%)
Jun 17, 2020 259.86 261.75 257.87 259.42 474,083 +2.00(+0.78%)
Jun 16, 2020 259.91 261.56 252.82 257.41 1,172,824 +4.93(+1.95%)
Jun 15, 2020 243.65 252.88 242.80 252.49 737,300 +3.36(+1.35%)
Jun 12, 2020 252.07 254.13 243.57 249.13 1,598,965 +3.35(+1.36%)
Jun 11, 2020 255.79 256.63 245.51 245.78 1,378,260 -16.67(-6.35%)
Jun 10, 2020 263.27 264.94 261.38 262.45 893,749 +0.92(+0.35%)
Jun 09, 2020 258.69 262.46 257.55 261.53 678,631 +0.20(+0.08%)
Jun 08, 2020 263.42 263.84 258.75 261.33 877,179 -0.54(-0.21%)
Jun 05, 2020 261.71 265.67 260.48 261.87 997,196 +6.26(+2.45%)
Jun 04, 2020 252.33 257.50 251.53 255.60 673,647 +2.31(+0.91%)
Jun 03, 2020 249.84 254.45 249.77 253.29 617,312 +7.11(+2.89%)
Jun 02, 2020 241.67 246.37 240.55 246.19 1,094,500 +5.21(+2.16%)
Jun 01, 2020 241.04 242.12 238.84 240.98 964,316 -1.31(-0.54%)
May 29, 2020 237.02 242.93 236.29 242.29 2,176,722 +6.05(+2.56%)
May 28, 2020 239.74 242.96 234.94 236.24 1,545,799 -5.27(-2.18%)
May 27, 2020 238.57 241.51 231.82 241.51 1,835,635 +3.66(+1.54%)
May 26, 2020 241.67 242.84 237.53 237.84 1,493,770 +2.47(+1.05%)
May 22, 2020 234.56 235.77 231.66 235.37 853,225 +1.04(+0.44%)
May 21, 2020 240.46 240.64 233.95 234.33 1,319,544 -6.05(-2.52%)
May 20, 2020 236.61 241.95 236.61 240.38 1,314,006 +8.54(+3.68%)
May 19, 2020 232.65 237.21 231.75 231.84 1,492,898 -0.76(-0.33%)
May 18, 2020 227.67 233.84 227.67 232.60 1,713,207 +10.22(+4.59%)
May 15, 2020 219.47 223.14 218.12 222.38 1,960,089 -4.69(-2.07%)
May 14, 2020 219.28 227.30 215.59 227.08 2,257,317 +5.92(+2.67%)
May 13, 2020 226.61 227.65 217.81 221.16 2,386,599 -4.35(-1.93%)
May 12, 2020 233.23 234.01 225.32 225.51 1,303,987 -6.15(-2.65%)
May 11, 2020 229.71 233.74 229.28 231.66 1,212,516 -0.22(-0.10%)
May 08, 2020 227.59 232.12 226.94 231.88 1,346,366 +6.65(+2.95%)
May 07, 2020 227.17 228.02 224.11 225.23 979,414 +2.01(+0.90%)
May 06, 2020 222.92 226.66 222.58 223.22 1,527,381 +2.70(+1.23%)
May 05, 2020 220.91 224.63 219.20 220.52 1,560,966 +3.65(+1.68%)
May 04, 2020 213.03 217.14 212.19 216.87 1,170,797 +1.79(+0.83%)
May 01, 2020 220.16 221.37 214.04 215.08 2,090,651 -11.03(-4.88%)
Apr 30, 2020 233.39 233.68 225.72 226.11 1,790,320 -8.27(-3.53%)
Apr 29, 2020 227.73 235.33 227.31 234.38 1,377,670 +10.62(+4.75%)
Apr 28, 2020 229.12 230.26 223.51 223.76 1,417,979 -1.17(-0.52%)
Apr 27, 2020 224.83 227.17 223.89 224.93 1,112,790 +2.96(+1.33%)
Apr 24, 2020 217.30 222.45 215.48 221.96 1,000,418 +4.52(+2.08%)
Apr 23, 2020 219.64 221.90 216.67 217.44 1,014,462 -2.19(-1.00%)
Apr 22, 2020 213.85 220.67 212.76 219.63 1,157,742 +12.53(+6.05%)
Apr 21, 2020 214.37 215.48 206.43 207.10 1,265,016 -10.67(-4.90%)
Apr 20, 2020 219.26 222.52 217.48 217.77 940,468 -4.84(-2.17%)
Apr 17, 2020 224.78 225.23 219.86 222.61 960,813 +1.71(+0.78%)
Apr 16, 2020 218.76 221.37 215.85 220.89 1,155,591 +6.03(+2.81%)
Apr 15, 2020 216.81 216.81 212.84 214.86 1,253,065 -6.59(-2.98%)
Apr 14, 2020 216.81 221.45 216.29 221.45 2,030,998 +9.76(+4.61%)
Apr 13, 2020 208.52 212.32 206.84 211.69 1,373,689 +2.37(+1.13%)
Apr 09, 2020 217.00 218.67 207.27 209.32 2,353,437 -4.63(-2.16%)
Apr 08, 2020 210.50 214.74 207.56 213.95 1,356,230 +6.93(+3.35%)
Apr 07, 2020 215.03 215.85 206.78 207.02 2,319,626 -0.74(-0.36%)
Apr 06, 2020 196.72 208.71 196.72 207.76 1,736,053 +19.23(+10.20%)
Apr 03, 2020 191.87 194.30 186.05 188.53 1,078,069 -3.64(-1.89%)
Apr 02, 2020 185.00 192.62 184.61 192.17 1,221,659 +5.56(+2.98%)
Apr 01, 2020 190.92 195.49 184.63 186.61 1,018,246 -10.80(-5.47%)
Mar 31, 2020 201.39 204.79 195.69 197.41 1,505,399 -3.95(-1.96%)
Mar 30, 2020 196.63 201.96 195.19 201.37 1,157,562 +6.77(+3.48%)
Mar 27, 2020 198.29 201.19 193.93 194.59 866,530 -10.16(-4.96%)
Mar 26, 2020 196.88 205.59 195.10 204.75 1,141,908 +12.90(+6.72%)
Mar 25, 2020 196.11 202.51 189.08 191.85 864,801 -2.53(-1.30%)
Mar 24, 2020 186.42 194.95 185.85 194.38 1,997,699 +18.97(+10.82%)
Mar 23, 2020 171.23 178.23 167.11 175.41 965,987 +6.05(+3.57%)
Mar 20, 2020 180.67 183.85 168.50 169.36 1,023,264 -4.97(-2.85%)
Mar 19, 2020 166.84 179.75 163.34 174.33 1,024,084 +4.37(+2.57%)
Mar 18, 2020 172.86 179.07 160.86 169.96 1,433,425 -15.21(-8.22%)
Mar 17, 2020 174.73 186.95 167.12 185.17 1,415,589 +14.97(+8.80%)
Mar 16, 2020 180.24 188.74 168.40 170.20 1,674,515 -30.57(-15.23%)
Mar 13, 2020 192.13 201.50 181.35 200.77 1,537,295 +19.45(+10.73%)
Mar 12, 2020 189.43 197.19 181.01 181.32 2,035,309 -22.33(-10.96%)
Mar 11, 2020 208.91 211.95 201.41 203.65 787,851 -12.09(-5.60%)
Mar 10, 2020 210.91 215.93 203.34 215.74 1,340,965 +13.29(+6.56%)
Mar 09, 2020 203.69 213.58 201.33 202.45 2,101,262 -18.91(-8.54%)
Mar 06, 2020 219.43 223.44 216.02 221.35 1,687,186 -4.95(-2.19%)
Mar 05, 2020 227.55 232.16 224.41 226.30 1,232,247 -7.03(-3.01%)
Mar 04, 2020 226.88 233.33 223.56 233.33 1,165,438 +11.34(+5.11%)
Mar 03, 2020 231.11 234.12 220.50 221.99 949,140 -8.10(-3.52%)
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.