Skip to main content

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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 239.78 239.97 232.25 233.37 748,237 -8.63(-3.57%)
Jan 30, 2020 240.66 242.71 237.25 242.00 604,799 +0.01(+0.00%)
Jan 29, 2020 245.65 246.26 241.85 241.99 431,312 -4.53(-1.84%)
Jan 28, 2020 243.66 247.38 242.31 246.52 835,419 +5.59(+2.32%)
Jan 27, 2020 243.39 243.88 240.44 240.93 1,115,308 -9.56(-3.82%)
Jan 24, 2020 256.88 257.25 248.74 250.50 564,719 -2.69(-1.06%)
Jan 23, 2020 252.24 253.41 249.95 253.19 373,147 +1.90(+0.76%)
Jan 22, 2020 251.44 254.08 250.71 251.28 434,412 +1.68(+0.67%)
Jan 21, 2020 248.77 250.47 248.56 249.60 572,777 -0.14(-0.06%)
Jan 17, 2020 249.39 249.75 247.79 249.75 352,871 +1.86(+0.75%)
Jan 16, 2020 245.91 247.98 245.73 247.88 593,477 +3.86(+1.58%)
Jan 15, 2020 246.98 247.10 243.02 244.03 526,504 -2.61(-1.06%)
Jan 14, 2020 246.75 248.71 245.35 246.64 311,243 +0.54(+0.22%)
Jan 13, 2020 244.96 246.44 244.21 246.10 329,803 +2.84(+1.17%)
Jan 10, 2020 246.23 246.23 242.55 243.26 677,725 -1.42(-0.58%)
Jan 09, 2020 246.52 246.52 242.37 244.68 222,004 +1.54(+0.63%)
Jan 08, 2020 243.84 244.78 242.10 243.14 450,571 -0.22(-0.09%)
Jan 07, 2020 241.94 244.32 240.51 243.36 398,044 +4.40(+1.84%)
Jan 06, 2020 238.45 239.73 237.40 238.97 560,733 -2.52(-1.04%)
Jan 03, 2020 242.28 243.59 240.95 241.48 428,694 -4.59(-1.86%)
Jan 02, 2020 244.12 246.07 242.91 246.07 442,772 +4.98(+2.07%)
Dec 31, 2019 239.19 241.21 239.07 241.09 209,764 +0.65(+0.27%)
Dec 30, 2019 242.20 242.20 238.78 240.43 388,571 -1.82(-0.75%)
Dec 27, 2019 243.74 243.74 241.44 242.26 383,284 -0.48(-0.20%)
Dec 26, 2019 243.49 243.49 241.83 242.74 227,079 +0.28(+0.11%)
Dec 24, 2019 242.60 242.66 241.23 242.46 174,977 +0.39(+0.16%)
Dec 23, 2019 243.19 243.31 241.76 242.07 470,826 +0.77(+0.32%)
Dec 20, 2019 240.68 241.87 239.56 241.30 359,537 +2.28(+0.95%)
Dec 19, 2019 238.06 239.02 236.92 239.02 369,197 +1.91(+0.81%)
Dec 18, 2019 237.71 237.71 236.25 237.11 334,605 -0.12(-0.05%)
Dec 17, 2019 237.47 237.70 236.00 237.24 338,223 +1.07(+0.45%)
Dec 16, 2019 236.51 238.22 235.99 236.17 728,713 +2.24(+0.96%)
Dec 13, 2019 235.09 237.51 232.87 233.93 604,761 -1.03(-0.44%)
Dec 12, 2019 228.42 235.37 228.42 234.97 763,079 +6.20(+2.71%)
Dec 11, 2019 224.76 229.11 224.60 228.77 508,329 +4.59(+2.05%)
Dec 10, 2019 224.40 225.64 223.33 224.17 182,104 +0.95(+0.42%)
Dec 09, 2019 224.78 224.98 223.20 223.23 171,712 -1.02(-0.46%)
Dec 06, 2019 223.79 224.90 223.39 224.25 349,206 +3.19(+1.45%)
Dec 05, 2019 221.48 221.96 220.09 221.06 517,318 +1.10(+0.50%)
Dec 04, 2019 219.51 220.91 219.31 219.96 376,808 +3.43(+1.58%)
Dec 03, 2019 215.21 216.75 214.17 216.53 710,053 -3.41(-1.55%)
Dec 02, 2019 223.60 223.83 219.47 219.94 570,652 -3.43(-1.54%)
Nov 29, 2019 225.03 225.03 223.08 223.37 214,164 -2.42(-1.07%)
Nov 27, 2019 225.08 225.82 224.79 225.79 270,083 +1.62(+0.72%)
Nov 26, 2019 224.64 224.99 223.15 224.17 745,447 -0.84(-0.37%)
Nov 25, 2019 221.84 225.24 221.84 225.02 428,198 +5.27(+2.40%)
Nov 22, 2019 220.60 221.82 219.23 219.74 358,299 -0.23(-0.10%)
Nov 21, 2019 220.80 221.93 219.01 219.97 726,208 -2.37(-1.07%)
Nov 20, 2019 223.94 225.06 220.64 222.35 492,564 -2.65(-1.18%)
Nov 19, 2019 227.18 227.51 223.75 225.00 254,968 -1.13(-0.50%)
Nov 18, 2019 226.62 227.51 225.02 226.13 280,361 -0.52(-0.23%)
Nov 15, 2019 227.56 228.56 225.59 226.64 340,531 +2.06(+0.92%)
Nov 14, 2019 224.14 224.78 222.87 224.59 340,158 -0.75(-0.33%)
Nov 13, 2019 223.86 225.88 222.77 225.33 323,941 +0.24(+0.11%)
Nov 12, 2019 225.20 226.83 224.21 225.09 503,159 +0.46(+0.20%)
Nov 11, 2019 223.66 224.98 222.81 224.63 291,394 -0.93(-0.41%)
Nov 08, 2019 223.57 225.71 222.25 225.56 365,720 +1.13(+0.50%)
Nov 07, 2019 226.41 226.89 223.50 224.43 519,647 +1.35(+0.60%)
Nov 06, 2019 224.16 224.22 220.82 223.08 569,520 -1.50(-0.67%)
Nov 05, 2019 225.14 226.40 223.94 224.59 381,032 +0.12(+0.06%)
Nov 04, 2019 222.36 224.69 222.30 224.46 694,985 +4.89(+2.23%)
Nov 01, 2019 216.67 219.57 215.67 219.57 693,082 +4.93(+2.30%)
Oct 31, 2019 215.37 215.37 211.85 214.65 301,779 -1.09(-0.51%)
Oct 30, 2019 217.31 217.35 214.31 215.74 373,238 +0.08(+0.04%)
Oct 29, 2019 218.11 219.58 215.66 215.66 405,144 -2.26(-1.04%)
Oct 28, 2019 215.62 218.09 215.31 217.92 405,023 +3.89(+1.82%)
Oct 25, 2019 210.34 214.23 210.22 214.02 647,929 +4.38(+2.09%)
Oct 24, 2019 207.34 209.84 207.09 209.64 676,135 +5.06(+2.47%)
Oct 23, 2019 204.76 206.55 203.33 204.58 557,585 -4.02(-1.93%)
Oct 22, 2019 211.06 211.17 208.60 208.60 414,455 -1.84(-0.87%)
Oct 21, 2019 208.38 210.45 207.86 210.44 452,983 +4.07(+1.97%)
Oct 18, 2019 208.21 208.87 204.53 206.37 328,929 -2.21(-1.06%)
Oct 17, 2019 210.61 211.15 207.42 208.58 449,349 +0.35(+0.17%)
Oct 16, 2019 210.02 211.00 207.62 208.22 614,806 -3.00(-1.42%)
Oct 15, 2019 207.96 211.64 207.60 211.22 462,157 +4.54(+2.20%)
Oct 14, 2019 206.56 207.01 205.53 206.68 387,200 -0.03(-0.01%)
Oct 11, 2019 205.70 209.09 205.63 206.70 679,076 +4.77(+2.36%)
Oct 10, 2019 200.20 204.13 200.20 201.94 390,812 +1.95(+0.98%)
Oct 09, 2019 199.30 201.35 198.91 199.99 490,382 +3.21(+1.63%)
Oct 08, 2019 200.45 200.99 196.54 196.77 714,899 -6.29(-3.10%)
Oct 07, 2019 204.12 205.06 202.95 203.06 426,709 -1.20(-0.59%)
Oct 04, 2019 201.94 204.56 201.51 204.25 426,552 +3.34(+1.66%)
Oct 03, 2019 197.64 200.96 195.11 200.92 559,452 +3.47(+1.76%)
Oct 02, 2019 199.27 199.35 196.14 197.44 463,590 -2.93(-1.46%)
Oct 01, 2019 203.66 206.26 199.83 200.37 634,452 -1.89(-0.94%)
Sep 30, 2019 201.38 202.63 200.50 202.26 376,213 +1.77(+0.88%)
Sep 27, 2019 204.21 204.63 198.89 200.50 723,916 -4.80(-2.34%)
Sep 26, 2019 205.03 205.90 203.26 205.30 374,632 +0.26(+0.13%)
Sep 25, 2019 200.62 205.70 198.88 205.04 360,156 +3.38(+1.67%)
Sep 24, 2019 205.87 206.57 200.58 201.66 411,497 -4.29(-2.09%)
Sep 23, 2019 202.63 206.03 202.48 205.96 739,693 +3.29(+1.63%)
Sep 20, 2019 207.03 207.03 201.93 202.66 680,845 -3.80(-1.84%)
Sep 19, 2019 208.09 208.74 206.41 206.46 370,615 -1.36(-0.66%)
Sep 18, 2019 207.68 207.82 204.77 207.82 229,212 +0.38(+0.18%)
Sep 17, 2019 206.62 207.71 205.33 207.44 233,938 +0.46(+0.22%)
Sep 16, 2019 206.76 207.84 205.03 206.99 294,237 -1.34(-0.64%)
Sep 13, 2019 209.01 209.35 207.37 208.33 458,586 -0.42(-0.20%)
Sep 12, 2019 210.37 210.80 207.55 208.75 601,539 +0.47(+0.22%)
Sep 11, 2019 206.39 208.40 205.08 208.28 493,961 +3.08(+1.50%)
Sep 10, 2019 203.66 205.21 202.05 205.21 452,109 +0.91(+0.45%)
Sep 09, 2019 204.38 206.00 203.52 204.29 336,785 +0.74(+0.37%)
Sep 06, 2019 203.55 204.11 202.19 203.55 445,567 +0.54(+0.27%)
Sep 05, 2019 201.19 205.38 200.63 203.00 713,110 +6.06(+3.08%)
Sep 04, 2019 194.73 197.09 194.73 196.95 485,968 +5.15(+2.69%)
Sep 03, 2019 192.85 193.64 190.69 191.79 991,576 -3.21(-1.65%)
Aug 30, 2019 195.97 196.78 194.15 195.00 355,068 +0.91(+0.47%)
Aug 29, 2019 192.89 195.24 192.46 194.09 1,313,404 +4.55(+2.40%)
Aug 28, 2019 187.65 189.97 186.32 189.54 254,120 +1.19(+0.63%)
Aug 27, 2019 190.42 191.37 187.44 188.35 451,675 -0.70(-0.37%)
Aug 26, 2019 190.30 190.60 188.32 189.05 349,446 +1.59(+0.85%)
Aug 23, 2019 193.57 194.93 186.93 187.46 593,915 -8.65(-4.41%)
Aug 22, 2019 196.39 197.08 193.94 196.11 2,094,721 +0.13(+0.07%)
Aug 21, 2019 195.99 196.97 195.15 195.97 245,091 +1.59(+0.82%)
Aug 20, 2019 195.04 195.57 193.35 194.38 256,455 -0.72(-0.37%)
Aug 19, 2019 196.18 196.88 194.24 195.11 1,594,997 +3.53(+1.84%)
Aug 16, 2019 188.57 192.12 188.57 191.58 528,823 +4.97(+2.66%)
Aug 15, 2019 187.98 188.50 184.99 186.61 338,922 -0.34(-0.18%)
Aug 14, 2019 188.43 189.90 185.99 186.96 968,194 -5.93(-3.08%)
Aug 13, 2019 187.35 194.54 186.11 192.89 771,667 +5.53(+2.95%)
Aug 12, 2019 187.87 189.54 186.53 187.35 412,302 -2.49(-1.31%)
Aug 09, 2019 191.16 191.96 188.54 189.84 662,682 -3.37(-1.75%)
Aug 08, 2019 189.76 193.28 188.51 193.21 757,811 +5.21(+2.77%)
Aug 07, 2019 183.85 188.59 183.85 188.00 762,998 +1.18(+0.63%)
Aug 06, 2019 187.54 189.20 184.75 186.82 517,823 +2.35(+1.28%)
Aug 05, 2019 187.15 187.31 182.79 184.47 876,578 -8.33(-4.32%)
Aug 02, 2019 193.70 195.38 191.08 192.79 814,914 -2.89(-1.47%)
Aug 01, 2019 198.78 204.48 193.99 195.68 899,854 -3.94(-1.98%)
Jul 31, 2019 204.91 205.22 197.63 199.62 481,044 -6.85(-3.32%)
Jul 30, 2019 204.90 206.90 204.12 206.47 275,962 -0.47(-0.23%)
Jul 29, 2019 206.02 207.14 204.28 206.94 714,114 +0.56(+0.27%)
Jul 26, 2019 207.92 207.92 206.22 206.38 219,109 -0.06(-0.03%)
Jul 25, 2019 208.46 208.56 205.82 206.43 646,195 -3.52(-1.68%)
Jul 24, 2019 205.16 210.33 205.16 209.96 851,389 +6.21(+3.05%)
Jul 23, 2019 202.33 203.75 201.45 203.75 452,775 +2.58(+1.28%)
Jul 22, 2019 198.26 201.45 198.26 201.17 955,305 +3.77(+1.91%)
Jul 19, 2019 198.37 199.21 197.19 197.40 459,111 -0.56(-0.28%)
Jul 18, 2019 194.74 198.08 194.74 197.96 366,169 +3.15(+1.62%)
Jul 17, 2019 195.35 195.68 194.11 194.80 275,308 +0.58(+0.30%)
Jul 16, 2019 195.40 195.79 193.19 194.22 393,857 -2.09(-1.06%)
Jul 15, 2019 195.50 197.04 195.19 196.31 239,455 +1.70(+0.88%)
Jul 12, 2019 191.61 194.80 191.61 194.60 460,371 +3.48(+1.82%)
Jul 11, 2019 191.45 191.84 189.98 191.13 902,458 +0.53(+0.28%)
Jul 10, 2019 191.15 193.26 190.29 190.59 498,329 +1.52(+0.81%)
Jul 09, 2019 186.82 189.38 186.35 189.07 470,161 +1.17(+0.62%)
Jul 08, 2019 187.64 188.44 186.72 187.90 203,457 -1.47(-0.77%)
Jul 05, 2019 187.97 189.51 187.22 189.37 326,826 -1.09(-0.57%)
Jul 03, 2019 191.32 191.44 189.01 190.45 258,164 -0.88(-0.46%)
Jul 02, 2019 193.18 193.37 190.45 191.33 483,027 -2.31(-1.19%)
Jul 01, 2019 197.21 198.85 192.44 193.63 1,679,087 +4.65(+2.46%)
Jun 28, 2019 190.27 190.64 188.56 188.98 885,361 +0.24(+0.13%)
Jun 27, 2019 186.97 189.69 186.97 188.75 546,271 +2.71(+1.45%)
Jun 26, 2019 184.25 187.03 183.93 186.04 614,243 +5.82(+3.23%)
Jun 25, 2019 183.18 183.85 180.04 180.22 495,351 -2.52(-1.38%)
Jun 24, 2019 182.78 183.61 182.30 182.75 740,454 +0.19(+0.10%)
Jun 21, 2019 182.96 184.35 182.21 182.56 466,880 -1.05(-0.57%)
Jun 20, 2019 185.56 186.40 182.75 183.60 1,179,851 +1.53(+0.84%)
Jun 19, 2019 182.96 183.24 181.01 182.07 500,901 +0.36(+0.20%)
Jun 18, 2019 176.03 182.97 176.03 181.71 997,415 +7.53(+4.33%)
Jun 17, 2019 175.44 176.08 174.12 174.17 376,143 -1.30(-0.74%)
Jun 14, 2019 174.74 176.24 174.28 175.47 731,399 -4.53(-2.52%)
Jun 13, 2019 180.43 180.80 178.78 180.00 401,718 +0.86(+0.48%)
Jun 12, 2019 181.45 181.68 178.90 179.14 509,773 -4.26(-2.32%)
Jun 11, 2019 186.06 186.43 182.01 183.40 1,195,097 +0.73(+0.40%)
Jun 10, 2019 180.53 184.90 180.53 182.67 1,372,727 +4.34(+2.44%)
Jun 07, 2019 177.09 178.70 176.50 178.33 515,922 +1.99(+1.13%)
Jun 06, 2019 174.18 176.94 173.56 176.33 336,306 +2.41(+1.39%)
Jun 05, 2019 176.67 177.11 171.66 173.92 1,150,355 -1.26(-0.72%)
Jun 04, 2019 171.03 175.19 169.57 175.19 1,109,198 +7.34(+4.37%)
Jun 03, 2019 169.34 171.15 166.98 167.84 1,050,121 +0.40(+0.24%)
May 31, 2019 167.85 170.20 167.33 167.45 1,170,365 -2.53(-1.49%)
May 30, 2019 168.98 171.34 168.60 169.98 701,556 +1.42(+0.84%)
May 29, 2019 166.55 169.36 166.07 168.56 1,491,439 +0.61(+0.36%)
May 28, 2019 170.37 170.96 167.57 167.95 839,568 -1.45(-0.86%)
May 24, 2019 171.72 173.00 169.25 169.40 798,656 -1.49(-0.87%)
May 23, 2019 170.55 170.98 168.09 170.89 1,308,733 -2.70(-1.56%)
May 22, 2019 173.94 175.38 173.06 173.59 1,142,967 -3.75(-2.11%)
May 21, 2019 177.27 178.28 175.87 177.34 1,815,765 +3.56(+2.05%)
May 20, 2019 175.11 176.54 172.55 173.78 1,629,502 -7.22(-3.99%)
May 17, 2019 181.64 185.30 180.21 181.00 1,762,400 -3.59(-1.95%)
May 16, 2019 184.94 186.58 183.43 184.60 2,458,593 -2.96(-1.58%)
May 15, 2019 184.20 188.84 184.01 187.56 1,818,032 +1.43(+0.77%)
May 14, 2019 184.21 187.10 183.32 186.12 1,034,036 +4.19(+2.30%)
May 13, 2019 184.50 185.63 181.08 181.93 1,706,241 -8.93(-4.68%)
May 10, 2019 188.84 191.90 186.26 190.86 1,370,872 +0.28(+0.14%)
May 09, 2019 189.72 191.44 186.26 190.58 1,046,697 -2.12(-1.10%)
May 08, 2019 192.76 195.73 192.34 192.71 1,090,551 -1.66(-0.85%)
May 07, 2019 196.63 197.09 192.16 194.37 1,136,447 -4.90(-2.46%)
May 06, 2019 195.51 199.34 195.09 199.27 794,068 -3.30(-1.63%)
May 03, 2019 202.21 202.62 200.14 202.57 797,497 +1.57(+0.78%)
May 02, 2019 198.97 203.21 198.50 201.00 1,201,991 +1.92(+0.96%)
May 01, 2019 202.34 203.55 198.86 199.08 1,412,273 -1.60(-0.80%)
Apr 30, 2019 198.65 201.03 198.65 200.68 1,083,799 +1.57(+0.79%)
Apr 29, 2019 199.44 199.85 198.16 199.11 941,967 -0.24(-0.12%)
Apr 26, 2019 197.18 199.44 195.24 199.35 1,188,075 -1.66(-0.83%)
Apr 25, 2019 203.92 204.21 199.33 201.01 726,615 -3.59(-1.76%)
Apr 24, 2019 202.86 206.79 202.77 204.60 711,917 +1.88(+0.93%)
Apr 23, 2019 201.78 203.47 201.30 202.72 708,027 +2.07(+1.03%)
Apr 22, 2019 200.18 201.23 198.97 200.66 320,335 -0.15(-0.08%)
Apr 18, 2019 201.10 201.38 199.85 200.81 380,879 +0.03(+0.01%)
Apr 17, 2019 201.56 203.21 199.20 200.78 1,151,046 +3.27(+1.66%)
Apr 16, 2019 192.59 197.68 192.59 197.51 1,127,604 +6.13(+3.20%)
Apr 15, 2019 193.12 193.12 190.36 191.38 621,980 -1.43(-0.74%)
Apr 12, 2019 191.94 192.94 191.35 192.81 362,115 +2.64(+1.39%)
Apr 11, 2019 190.83 191.56 189.69 190.17 328,748 -0.16(-0.08%)
Apr 10, 2019 188.66 190.94 188.50 190.34 445,348 +1.46(+0.77%)
Apr 09, 2019 189.77 189.77 187.89 188.87 520,919 -1.98(-1.04%)
Apr 08, 2019 189.59 191.07 189.18 190.86 485,058 +0.45(+0.23%)
Apr 05, 2019 190.17 190.50 189.04 190.41 430,005 +1.37(+0.72%)
Apr 04, 2019 188.40 190.22 188.02 189.04 568,308 +0.41(+0.22%)
Apr 03, 2019 186.79 190.34 186.74 188.64 1,130,848 +4.08(+2.21%)
Apr 02, 2019 184.38 185.00 183.46 184.56 512,850 +0.28(+0.15%)
Apr 01, 2019 182.44 184.50 181.80 184.28 690,276 +4.49(+2.50%)
Mar 29, 2019 179.28 180.22 178.77 179.80 606,371 +2.63(+1.48%)
Mar 28, 2019 177.76 179.35 175.92 177.17 487,253 -0.29(-0.17%)
Mar 27, 2019 180.19 180.79 176.10 177.46 1,395,447 -2.52(-1.40%)
Mar 26, 2019 180.78 181.60 178.64 179.99 1,349,837 +1.71(+0.96%)
Mar 25, 2019 179.26 180.93 176.79 178.28 1,034,459 -2.26(-1.25%)
Mar 22, 2019 185.00 185.26 180.38 180.54 1,552,088 -5.24(-2.82%)
Mar 21, 2019 179.74 187.01 179.74 185.77 984,703 +6.20(+3.45%)
Mar 20, 2019 181.37 182.31 178.47 179.57 881,527 -1.70(-0.94%)
Mar 19, 2019 180.17 181.82 180.15 181.27 701,679 +2.32(+1.30%)
Mar 18, 2019 179.63 180.54 177.79 178.95 950,290 -0.27(-0.15%)
Mar 15, 2019 176.27 180.62 176.22 179.22 1,392,675 +5.05(+2.90%)
Mar 14, 2019 175.22 176.04 174.16 174.17 625,678 -0.96(-0.55%)
Mar 13, 2019 175.63 176.61 174.99 175.13 433,579 +0.70(+0.40%)
Mar 12, 2019 174.41 175.45 172.91 174.43 693,573 +0.65(+0.38%)
Mar 11, 2019 170.67 174.61 170.47 173.78 702,548 +3.96(+2.33%)
Mar 08, 2019 167.03 169.96 166.41 169.82 525,358 -0.15(-0.09%)
Mar 07, 2019 171.15 171.15 168.82 169.97 1,051,377 -1.85(-1.08%)
Mar 06, 2019 174.23 174.65 171.70 171.83 494,904 -2.89(-1.65%)
Mar 05, 2019 174.91 175.70 173.91 174.71 468,788 -0.67(-0.38%)
Mar 04, 2019 176.57 177.19 173.21 175.38 618,611 +0.02(+0.01%)
Mar 01, 2019 175.48 176.22 173.55 175.36 504,957 +1.54(+0.89%)
Feb 28, 2019 172.98 174.32 172.41 173.82 435,468 +0.10(+0.06%)
Feb 27, 2019 175.12 175.12 171.83 173.72 1,044,341 -2.11(-1.20%)
Feb 26, 2019 176.45 177.15 175.28 175.83 304,824 -1.11(-0.63%)
Feb 25, 2019 178.13 179.01 176.81 176.93 829,677 +1.45(+0.82%)
Feb 22, 2019 174.99 175.74 174.30 175.49 310,246 +1.86(+1.07%)
Feb 21, 2019 174.94 175.33 173.12 173.62 406,231 -1.30(-0.74%)
Feb 20, 2019 173.86 176.02 173.86 174.92 365,445 +1.48(+0.85%)
Feb 19, 2019 172.88 174.56 172.68 173.44 416,804 -0.24(-0.14%)
Feb 15, 2019 174.16 174.63 172.74 173.68 261,516 +0.89(+0.51%)
Feb 14, 2019 171.74 174.07 171.55 172.79 353,998 +0.46(+0.27%)
Feb 13, 2019 172.63 173.66 171.82 172.33 319,441 +0.55(+0.32%)
Feb 12, 2019 170.29 172.20 170.05 171.78 711,724 +3.56(+2.11%)
Feb 11, 2019 167.79 168.66 166.89 168.22 261,285 +0.82(+0.49%)
Feb 08, 2019 165.38 167.75 164.47 167.40 663,410 -0.29(-0.18%)
Feb 07, 2019 169.31 170.09 166.22 167.69 1,219,151 -3.72(-2.17%)
Feb 06, 2019 168.98 172.77 168.98 171.41 907,636 +4.49(+2.69%)
Feb 05, 2019 166.02 167.72 165.72 166.92 456,418 +0.76(+0.46%)
Feb 04, 2019 165.23 166.18 164.04 166.16 221,186 +0.83(+0.50%)
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.