Skip to main content

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

218.26 -8.81 (-3.88%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 71.62 76.38 71.41 75.88 4,878,677 +1.67(+2.25%)
Feb 27, 2020 75.49 77.04 74.08 74.21 4,202,082 -3.59(-4.62%)
Feb 26, 2020 78.34 79.51 77.33 77.80 4,608,346 +0.10(+0.13%)
Feb 25, 2020 81.16 81.28 77.23 77.70 5,215,349 -2.39(-2.98%)
Feb 24, 2020 80.17 81.31 79.55 80.08 3,844,472 -4.03(-4.79%)
Feb 21, 2020 86.09 86.16 83.78 84.11 2,524,254 -2.58(-2.97%)
Feb 20, 2020 87.69 87.93 85.41 86.69 2,343,072 -1.28(-1.45%)
Feb 19, 2020 86.89 88.13 86.89 87.97 1,603,878 +2.16(+2.52%)
Feb 18, 2020 85.60 85.94 85.15 85.80 2,454,333 -1.12(-1.28%)
Feb 14, 2020 87.90 88.18 86.48 86.92 1,391,638 -0.29(-0.33%)
Feb 13, 2020 86.40 87.78 86.30 87.21 1,710,469 +0.09(+0.11%)
Feb 12, 2020 86.76 87.25 86.68 87.12 1,574,326 +1.32(+1.54%)
Feb 11, 2020 84.91 86.30 84.91 85.80 1,148,346 +1.70(+2.02%)
Feb 10, 2020 82.16 84.14 82.16 84.10 1,233,552 +1.16(+1.40%)
Feb 07, 2020 83.94 84.09 82.83 82.94 1,578,880 -2.00(-2.36%)
Feb 06, 2020 84.86 84.98 83.92 84.94 1,086,461 +0.05(+0.06%)
Feb 05, 2020 84.56 85.03 83.64 84.89 2,045,580 +1.91(+2.30%)
Feb 04, 2020 82.61 83.10 82.20 82.98 2,509,812 +2.51(+3.12%)
Feb 03, 2020 79.82 80.66 79.76 80.46 1,752,038 +0.89(+1.12%)
Jan 31, 2020 81.76 81.83 79.19 79.57 2,194,366 -2.94(-3.57%)
Jan 30, 2020 82.06 82.76 80.90 82.52 1,773,703 +0.00(+0.00%)
Jan 29, 2020 83.76 83.97 82.46 82.51 1,264,915 -1.55(-1.84%)
Jan 28, 2020 83.08 84.35 82.62 84.06 2,450,047 +1.91(+2.32%)
Jan 27, 2020 82.99 83.16 81.99 82.15 3,270,882 -3.26(-3.82%)
Jan 24, 2020 87.59 87.72 84.82 85.41 1,656,159 -0.92(-1.06%)
Jan 23, 2020 86.01 86.41 85.23 86.33 1,094,336 +0.65(+0.76%)
Jan 22, 2020 85.74 86.64 85.49 85.68 1,274,009 +0.57(+0.67%)
Jan 21, 2020 84.83 85.40 84.75 85.11 1,679,792 -0.05(-0.06%)
Jan 17, 2020 85.04 85.16 84.49 85.16 1,034,870 +0.64(+0.75%)
Jan 16, 2020 83.85 84.56 83.79 84.52 1,740,501 +1.32(+1.58%)
Jan 15, 2020 84.22 84.26 82.86 83.21 1,544,086 -0.89(-1.06%)
Jan 14, 2020 84.14 84.81 83.66 84.10 912,787 +0.18(+0.22%)
Jan 13, 2020 83.53 84.03 83.27 83.92 967,219 +0.97(+1.17%)
Jan 10, 2020 83.96 83.96 82.70 82.95 1,987,575 -0.48(-0.58%)
Jan 09, 2020 84.06 84.06 82.64 83.43 651,076 +0.52(+0.63%)
Jan 08, 2020 83.15 83.47 82.55 82.91 1,321,396 -0.08(-0.09%)
Jan 07, 2020 82.50 83.31 82.01 82.98 1,167,351 +1.50(+1.84%)
Jan 06, 2020 81.31 81.74 80.95 81.48 1,644,470 -0.86(-1.04%)
Jan 03, 2020 82.61 83.06 82.16 82.34 1,257,239 -1.56(-1.87%)
Jan 02, 2020 83.24 83.91 82.83 83.91 1,298,524 +1.70(+2.07%)
Dec 31, 2019 81.56 82.25 81.52 82.21 615,180 +0.22(+0.27%)
Dec 30, 2019 82.59 82.59 81.42 81.98 1,139,570 -0.62(-0.75%)
Dec 27, 2019 83.11 83.11 82.33 82.61 1,124,062 -0.16(-0.20%)
Dec 26, 2019 83.02 83.02 82.46 82.77 665,958 +0.09(+0.11%)
Dec 24, 2019 82.72 82.74 82.26 82.67 513,159 +0.13(+0.16%)
Dec 23, 2019 82.92 82.97 82.44 82.54 1,380,801 +0.26(+0.32%)
Dec 20, 2019 82.07 82.47 81.69 82.28 1,054,419 +0.78(+0.95%)
Dec 19, 2019 81.17 81.50 80.79 81.50 1,082,750 +0.65(+0.81%)
Dec 18, 2019 81.05 81.05 80.56 80.85 981,303 -0.04(-0.05%)
Dec 17, 2019 80.97 81.05 80.47 80.89 991,912 +0.36(+0.45%)
Dec 16, 2019 80.64 81.23 80.47 80.53 2,137,109 +0.58(+0.72%)
Dec 13, 2019 80.35 81.18 79.59 79.95 1,769,424 -0.35(-0.44%)
Dec 12, 2019 78.07 80.44 78.07 80.31 2,232,633 +2.12(+2.71%)
Dec 11, 2019 76.82 78.31 76.77 78.19 1,487,279 +1.57(+2.05%)
Dec 10, 2019 76.70 77.12 76.33 76.62 532,805 +0.32(+0.42%)
Dec 09, 2019 76.83 76.89 76.29 76.30 502,399 -0.35(-0.46%)
Dec 06, 2019 76.49 76.87 76.35 76.65 1,021,715 +1.09(+1.45%)
Dec 05, 2019 75.70 75.86 75.22 75.55 1,513,582 +0.38(+0.50%)
Dec 04, 2019 75.03 75.50 74.96 75.18 1,102,474 +1.17(+1.58%)
Dec 03, 2019 73.56 74.08 73.20 74.01 2,077,489 -1.16(-1.55%)
Dec 02, 2019 76.42 76.50 75.01 75.17 1,669,625 -1.17(-1.54%)
Nov 29, 2019 76.91 76.91 76.25 76.34 626,607 -0.83(-1.07%)
Nov 27, 2019 76.93 77.18 76.83 77.17 790,216 +0.55(+0.72%)
Nov 26, 2019 76.78 76.90 76.27 76.62 2,181,046 -0.29(-0.37%)
Nov 25, 2019 75.82 76.98 75.82 76.91 1,252,832 +1.80(+2.40%)
Nov 22, 2019 75.40 75.81 74.93 75.11 1,048,321 -0.08(-0.10%)
Nov 21, 2019 75.46 75.85 74.85 75.18 2,124,755 -0.81(-1.07%)
Nov 20, 2019 76.54 76.92 75.41 75.99 1,441,154 -0.91(-1.18%)
Nov 19, 2019 77.65 77.76 76.48 76.90 745,992 -0.39(-0.50%)
Nov 18, 2019 77.46 77.76 76.91 77.29 820,286 -0.18(-0.23%)
Nov 15, 2019 77.78 78.12 77.10 77.46 996,333 +0.70(+0.92%)
Nov 14, 2019 76.61 76.83 76.17 76.76 995,241 -0.25(-0.33%)
Nov 13, 2019 76.51 77.20 76.14 77.01 947,794 +0.08(+0.11%)
Nov 12, 2019 76.97 77.53 76.63 76.93 1,472,154 +0.16(+0.20%)
Nov 11, 2019 76.44 76.89 76.15 76.78 852,568 -0.32(-0.41%)
Nov 08, 2019 76.41 77.14 75.96 77.09 1,070,033 +0.39(+0.50%)
Nov 07, 2019 77.38 77.55 76.39 76.71 1,520,395 +0.46(+0.60%)
Nov 06, 2019 76.61 76.64 75.47 76.25 1,666,313 -0.51(-0.67%)
Nov 05, 2019 76.95 77.38 76.54 76.76 1,114,831 +0.04(+0.06%)
Nov 04, 2019 76.00 76.80 75.98 76.72 2,033,403 +1.67(+2.23%)
Nov 01, 2019 74.06 75.05 73.71 75.05 2,027,834 +1.68(+2.30%)
Oct 31, 2019 73.61 73.61 72.41 73.36 882,953 -0.37(-0.51%)
Oct 30, 2019 74.27 74.29 73.25 73.73 1,092,027 +0.03(+0.04%)
Oct 29, 2019 74.55 75.05 73.71 73.71 1,185,379 -0.77(-1.04%)
Oct 28, 2019 73.70 74.54 73.59 74.48 1,185,024 +1.33(+1.82%)
Oct 25, 2019 71.89 73.22 71.85 73.15 1,895,724 +1.50(+2.09%)
Oct 24, 2019 70.86 71.72 70.78 71.65 1,978,250 +1.73(+2.47%)
Oct 23, 2019 69.98 70.60 69.49 69.92 1,631,396 -1.37(-1.93%)
Oct 22, 2019 72.14 72.18 71.30 71.30 1,212,621 -0.63(-0.87%)
Oct 21, 2019 71.22 71.93 71.04 71.92 1,325,349 +1.39(+1.97%)
Oct 18, 2019 71.16 71.39 69.91 70.53 962,388 -0.76(-1.06%)
Oct 17, 2019 71.98 72.17 70.89 71.29 1,314,716 +0.12(+0.17%)
Oct 16, 2019 71.78 72.12 70.96 71.17 1,798,812 -1.02(-1.42%)
Oct 15, 2019 71.08 72.34 70.96 72.19 1,352,190 +1.55(+2.20%)
Oct 14, 2019 70.60 70.75 70.25 70.64 1,132,877 -0.01(-0.01%)
Oct 11, 2019 70.30 71.46 70.28 70.65 1,986,855 +1.63(+2.36%)
Oct 10, 2019 68.42 69.77 68.42 69.02 1,143,446 +0.67(+0.98%)
Oct 09, 2019 68.12 68.82 67.98 68.35 1,434,771 +1.10(+1.63%)
Oct 08, 2019 68.51 68.70 67.18 67.25 2,091,666 -2.15(-3.10%)
Oct 07, 2019 69.77 70.09 69.37 69.40 1,248,474 -0.41(-0.59%)
Oct 04, 2019 69.02 69.92 68.87 69.81 1,248,015 +1.14(+1.66%)
Oct 03, 2019 67.55 68.69 66.68 68.67 1,636,857 +1.19(+1.76%)
Oct 02, 2019 68.11 68.13 67.04 67.48 1,356,383 -1.00(-1.46%)
Oct 01, 2019 69.61 70.50 68.30 68.48 1,856,292 -0.65(-0.94%)
Sep 30, 2019 68.83 69.26 68.53 69.13 1,100,734 +0.61(+0.88%)
Sep 27, 2019 69.79 69.94 67.98 68.53 2,118,048 -1.64(-2.34%)
Sep 26, 2019 70.08 70.37 69.47 70.17 1,096,107 +0.09(+0.13%)
Sep 25, 2019 68.57 70.30 67.97 70.08 1,053,752 +1.15(+1.67%)
Sep 24, 2019 70.36 70.60 68.56 68.92 1,203,966 -1.68(-2.38%)
Sep 23, 2019 69.46 70.63 69.41 70.60 2,157,792 +1.13(+1.63%)
Sep 20, 2019 70.97 70.97 69.22 69.47 1,986,125 -1.30(-1.84%)
Sep 19, 2019 71.33 71.56 70.76 70.78 1,081,138 -0.47(-0.66%)
Sep 18, 2019 71.19 71.24 70.19 71.24 668,645 +0.13(+0.18%)
Sep 17, 2019 70.83 71.20 70.39 71.11 682,433 +0.16(+0.22%)
Sep 16, 2019 70.88 71.25 70.28 70.95 858,333 -0.46(-0.64%)
Sep 13, 2019 71.65 71.76 71.09 71.42 1,337,763 -0.14(-0.20%)
Sep 12, 2019 72.11 72.26 71.15 71.56 1,754,779 +0.16(+0.22%)
Sep 11, 2019 70.75 71.44 70.30 71.40 1,440,959 +1.05(+1.50%)
Sep 10, 2019 69.82 70.34 69.26 70.34 1,318,869 +0.31(+0.45%)
Sep 09, 2019 70.06 70.62 69.77 70.03 982,453 +0.25(+0.37%)
Sep 06, 2019 69.78 69.97 69.31 69.78 1,299,786 +0.19(+0.27%)
Sep 05, 2019 68.97 70.41 68.78 69.59 2,080,246 +2.08(+3.08%)
Sep 04, 2019 66.75 67.56 66.75 67.51 1,417,640 +1.77(+2.69%)
Sep 03, 2019 66.11 66.38 65.37 65.75 2,892,572 -1.10(-1.65%)
Aug 30, 2019 67.18 67.45 66.55 66.85 1,035,786 +0.31(+0.47%)
Aug 29, 2019 66.12 66.93 65.98 66.53 3,831,392 +1.56(+2.40%)
Aug 28, 2019 64.33 65.12 63.87 64.97 741,307 +0.41(+0.63%)
Aug 27, 2019 65.28 65.60 64.25 64.57 1,317,601 -0.24(-0.37%)
Aug 26, 2019 65.23 65.34 64.56 64.81 1,019,385 +0.55(+0.85%)
Aug 23, 2019 66.36 66.82 64.08 64.26 1,732,538 -2.96(-4.41%)
Aug 22, 2019 67.32 67.56 66.48 67.23 6,110,607 +0.05(+0.07%)
Aug 21, 2019 67.18 67.52 66.90 67.18 714,968 +0.55(+0.82%)
Aug 20, 2019 66.86 67.04 66.28 66.64 748,118 -0.25(-0.37%)
Aug 19, 2019 67.25 67.49 66.59 66.88 4,652,840 +1.21(+1.84%)
Aug 16, 2019 64.64 65.86 64.64 65.68 1,542,654 +1.70(+2.66%)
Aug 15, 2019 64.44 64.62 63.42 63.97 988,686 -0.12(-0.18%)
Aug 14, 2019 64.59 65.10 63.76 64.09 2,824,364 -2.03(-3.08%)
Aug 13, 2019 64.23 66.69 63.80 66.12 2,251,065 +1.90(+2.95%)
Aug 12, 2019 64.40 64.97 63.94 64.23 1,202,746 -0.85(-1.31%)
Aug 09, 2019 65.53 65.80 64.63 65.08 1,933,141 -1.16(-1.75%)
Aug 08, 2019 65.05 66.26 64.62 66.23 2,210,647 +1.79(+2.77%)
Aug 07, 2019 63.02 64.65 63.02 64.45 2,225,777 +0.40(+0.63%)
Aug 06, 2019 64.29 64.86 63.33 64.04 1,510,566 +0.81(+1.28%)
Aug 05, 2019 64.15 64.21 62.66 63.24 2,557,106 -2.85(-4.32%)
Aug 02, 2019 66.40 66.98 65.50 66.09 2,377,224 -0.99(-1.47%)
Aug 01, 2019 68.14 70.10 66.50 67.08 2,625,008 -1.35(-1.98%)
Jul 31, 2019 70.24 70.35 67.75 68.43 1,403,276 -2.35(-3.32%)
Jul 30, 2019 70.24 70.93 69.97 70.78 805,022 -0.16(-0.23%)
Jul 29, 2019 70.63 71.01 70.03 70.94 2,083,177 +0.19(+0.27%)
Jul 26, 2019 71.28 71.28 70.69 70.75 639,173 -0.02(-0.03%)
Jul 25, 2019 71.46 71.49 70.56 70.77 1,885,045 -1.21(-1.68%)
Jul 24, 2019 70.33 72.10 70.33 71.97 2,483,627 +2.13(+3.05%)
Jul 23, 2019 69.36 69.84 69.06 69.84 1,320,811 +0.88(+1.28%)
Jul 22, 2019 67.96 69.06 67.96 68.96 2,786,764 +1.29(+1.91%)
Jul 19, 2019 68.00 68.29 67.60 67.67 1,339,294 -0.19(-0.28%)
Jul 18, 2019 66.76 67.90 66.76 67.86 1,068,170 +1.08(+1.62%)
Jul 17, 2019 66.97 67.08 66.54 66.78 803,114 +0.20(+0.30%)
Jul 16, 2019 66.98 67.12 66.22 66.58 1,148,938 -0.72(-1.06%)
Jul 15, 2019 67.02 67.55 66.91 67.29 698,528 +0.58(+0.88%)
Jul 12, 2019 65.69 66.78 65.69 66.71 1,342,969 +1.19(+1.82%)
Jul 11, 2019 65.63 65.76 65.13 65.52 2,632,603 +0.18(+0.28%)
Jul 10, 2019 65.53 66.25 65.23 65.34 1,453,699 +0.52(+0.81%)
Jul 09, 2019 64.04 64.92 63.88 64.81 1,371,528 +0.40(+0.62%)
Jul 08, 2019 64.32 64.60 64.01 64.41 593,516 -0.50(-0.77%)
Jul 05, 2019 64.43 64.96 64.18 64.91 953,401 -0.37(-0.57%)
Jul 03, 2019 65.58 65.63 64.79 65.29 753,104 -0.30(-0.46%)
Jul 02, 2019 66.22 66.29 65.29 65.59 1,409,061 -0.79(-1.19%)
Jul 01, 2019 67.61 68.17 65.97 66.38 4,898,142 +1.59(+2.46%)
Jun 28, 2019 65.22 65.35 64.64 64.78 2,582,728 +0.08(+0.13%)
Jun 27, 2019 64.09 65.03 64.09 64.70 1,593,552 +0.93(+1.45%)
Jun 26, 2019 63.16 64.11 63.05 63.77 1,791,837 +2.00(+3.23%)
Jun 25, 2019 62.80 63.02 61.72 61.78 1,445,013 -0.87(-1.38%)
Jun 24, 2019 62.66 62.94 62.49 62.65 2,160,012 +0.07(+0.10%)
Jun 21, 2019 62.72 63.20 62.46 62.58 1,361,958 -0.36(-0.57%)
Jun 20, 2019 63.61 63.90 62.65 62.94 3,441,800 +0.53(+0.84%)
Jun 19, 2019 62.72 62.81 62.05 62.41 1,461,203 +0.12(+0.20%)
Jun 18, 2019 60.34 62.72 60.34 62.29 2,909,607 +2.58(+4.33%)
Jun 17, 2019 60.14 60.36 59.69 59.71 1,097,265 -0.61(-1.01%)
Jun 14, 2019 60.07 60.58 59.91 60.32 2,127,765 -1.56(-2.52%)
Jun 13, 2019 62.02 62.15 61.45 61.88 1,168,667 +0.30(+0.48%)
Jun 12, 2019 62.37 62.45 61.49 61.58 1,483,017 -1.46(-2.32%)
Jun 11, 2019 63.96 64.08 62.56 63.04 3,476,743 +0.25(+0.40%)
Jun 10, 2019 62.05 63.56 62.05 62.79 3,993,498 +1.49(+2.44%)
Jun 07, 2019 60.87 61.42 60.67 61.30 1,500,905 +0.68(+1.13%)
Jun 06, 2019 59.87 60.82 59.66 60.61 978,373 +0.83(+1.39%)
Jun 05, 2019 60.73 60.88 59.01 59.78 3,346,581 -0.43(-0.72%)
Jun 04, 2019 58.79 60.22 58.29 60.22 3,226,849 +2.52(+4.37%)
Jun 03, 2019 58.21 58.83 57.40 57.69 3,054,984 +0.14(+0.24%)
May 31, 2019 57.70 58.50 57.52 57.56 3,404,792 -0.87(-1.49%)
May 30, 2019 58.09 58.90 57.96 58.43 2,040,946 +0.49(+0.84%)
May 29, 2019 57.25 58.22 57.09 57.94 4,338,853 +0.21(+0.36%)
May 28, 2019 58.56 58.76 57.60 57.73 2,442,449 -0.50(-0.86%)
May 24, 2019 59.03 59.47 58.18 58.23 2,323,429 -0.51(-0.87%)
May 23, 2019 58.62 58.77 57.78 58.74 3,807,329 -0.93(-1.56%)
May 22, 2019 59.79 60.29 59.49 59.67 3,325,089 -1.29(-2.11%)
May 21, 2019 60.94 61.28 60.45 60.96 5,282,372 +1.22(+2.05%)
May 20, 2019 60.19 60.68 59.31 59.74 4,740,501 -2.48(-3.99%)
May 17, 2019 62.44 63.69 61.95 62.22 5,127,123 -1.24(-1.95%)
May 16, 2019 63.57 64.13 63.05 63.45 7,152,469 -1.02(-1.58%)
May 15, 2019 63.32 64.91 63.25 64.47 5,288,966 +0.49(+0.77%)
May 14, 2019 63.32 64.31 63.02 63.98 3,008,190 +1.44(+2.30%)
May 13, 2019 63.42 63.81 62.24 62.54 4,963,747 -3.07(-4.68%)
May 10, 2019 64.91 65.96 64.02 65.61 3,988,103 +0.09(+0.14%)
May 09, 2019 65.21 65.80 64.02 65.51 3,045,023 -0.73(-1.10%)
May 08, 2019 66.26 67.28 66.11 66.24 3,172,600 -0.57(-0.85%)
May 07, 2019 67.59 67.75 66.05 66.81 3,306,120 -1.69(-2.46%)
May 06, 2019 67.21 68.52 67.06 68.50 2,310,082 -1.13(-1.63%)
May 03, 2019 69.51 69.65 68.80 69.63 2,320,055 +0.54(+0.78%)
May 02, 2019 68.39 69.85 68.23 69.09 3,496,797 +0.66(+0.96%)
May 01, 2019 69.55 69.97 68.36 68.43 4,108,544 -0.55(-0.80%)
Apr 30, 2019 68.29 69.10 68.29 68.98 3,152,957 +0.54(+0.79%)
Apr 29, 2019 68.56 68.70 68.12 68.44 2,740,346 -0.08(-0.12%)
Apr 26, 2019 67.78 68.56 67.11 68.52 3,456,315 -0.57(-0.83%)
Apr 25, 2019 70.10 70.20 68.52 69.09 2,113,848 -1.24(-1.76%)
Apr 24, 2019 69.73 71.08 69.70 70.33 2,071,090 +0.65(+0.93%)
Apr 23, 2019 69.36 69.94 69.20 69.68 2,059,773 +0.71(+1.03%)
Apr 22, 2019 68.81 69.17 68.39 68.97 931,911 -0.05(-0.08%)
Apr 18, 2019 69.13 69.22 68.70 69.03 1,108,045 +0.01(+0.01%)
Apr 17, 2019 69.28 69.85 68.47 69.02 3,348,590 +1.12(+1.66%)
Apr 16, 2019 66.20 67.95 66.20 67.89 3,280,393 +2.11(+3.20%)
Apr 15, 2019 66.38 66.38 65.44 65.78 1,809,447 -0.49(-0.74%)
Apr 12, 2019 65.98 66.32 65.77 66.28 1,053,455 +0.91(+1.39%)
Apr 11, 2019 65.60 65.85 65.20 65.37 956,384 -0.06(-0.08%)
Apr 10, 2019 64.85 65.63 64.79 65.43 1,295,593 +0.50(+0.77%)
Apr 09, 2019 65.23 65.23 64.58 64.92 1,515,442 -0.68(-1.04%)
Apr 08, 2019 65.17 65.68 65.03 65.61 1,411,118 +0.15(+0.23%)
Apr 05, 2019 65.37 65.48 64.98 65.45 1,250,959 +0.47(+0.72%)
Apr 04, 2019 64.76 65.39 64.63 64.98 1,653,305 +0.14(+0.22%)
Apr 03, 2019 64.21 65.43 64.19 64.84 3,289,832 +1.40(+2.21%)
Apr 02, 2019 63.38 63.59 63.06 63.44 1,491,969 +0.09(+0.15%)
Apr 01, 2019 62.71 63.42 62.49 63.35 2,008,131 +1.54(+2.50%)
Mar 29, 2019 61.62 61.95 61.45 61.80 1,764,039 +0.90(+1.48%)
Mar 28, 2019 61.10 61.65 60.47 60.90 1,417,503 -0.10(-0.17%)
Mar 27, 2019 61.94 62.15 60.53 61.00 4,059,594 -0.87(-1.40%)
Mar 26, 2019 62.14 62.42 61.41 61.87 3,926,908 +0.59(+0.96%)
Mar 25, 2019 61.62 62.19 60.77 61.28 3,009,420 -0.78(-1.25%)
Mar 22, 2019 63.59 63.68 62.01 62.06 4,515,291 -1.80(-2.82%)
Mar 21, 2019 61.78 64.28 61.78 63.86 2,864,672 +2.13(+3.45%)
Mar 20, 2019 62.34 62.67 61.35 61.73 2,564,515 -0.70(-1.12%)
Mar 19, 2019 62.04 62.61 62.04 62.42 2,037,613 +0.80(+1.30%)
Mar 18, 2019 61.86 62.17 61.23 61.62 2,759,556 -0.09(-0.15%)
Mar 15, 2019 60.70 62.20 60.69 61.72 4,044,204 +1.74(+2.90%)
Mar 14, 2019 60.34 60.62 59.98 59.98 1,816,914 -0.33(-0.55%)
Mar 13, 2019 60.48 60.82 60.26 60.31 1,259,075 +0.24(+0.40%)
Mar 12, 2019 60.06 60.42 59.55 60.07 2,014,075 +0.22(+0.38%)
Mar 11, 2019 58.77 60.13 58.70 59.84 2,040,136 +1.36(+2.33%)
Mar 08, 2019 57.52 58.53 57.31 58.48 1,525,593 -0.05(-0.09%)
Mar 07, 2019 58.94 58.94 58.13 58.53 3,053,105 -0.64(-1.08%)
Mar 06, 2019 60.00 60.14 59.13 59.17 1,437,158 -0.99(-1.65%)
Mar 05, 2019 60.23 60.51 59.89 60.16 1,361,320 -0.23(-0.38%)
Mar 04, 2019 60.81 61.02 59.65 60.40 1,796,391 +0.01(+0.01%)
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.