Skip to main content

US Technology Ishares ETF (NY: IYW )

79.70 -0.63 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 99.19 99.21 98.71 98.96 412,474 -0.36(-0.36%)
Jun 29, 2021 98.70 99.33 98.48 99.32 410,207 +0.57(+0.57%)
Jun 28, 2021 97.74 98.77 97.74 98.75 292,183 +1.36(+1.40%)
Jun 25, 2021 97.61 97.69 97.12 97.39 361,593 -0.13(-0.13%)
Jun 24, 2021 97.42 97.86 97.27 97.52 417,771 +0.67(+0.69%)
Jun 23, 2021 96.83 97.23 96.62 96.85 403,703 +0.08(+0.08%)
Jun 22, 2021 95.89 96.84 95.77 96.77 449,685 +0.92(+0.96%)
Jun 21, 2021 95.08 95.90 94.31 95.86 2,347,594 +0.85(+0.89%)
Jun 18, 2021 95.51 95.81 94.94 95.01 468,322 -0.87(-0.90%)
Jun 17, 2021 94.34 96.22 94.32 95.88 433,583 +1.22(+1.29%)
Jun 16, 2021 95.05 95.51 93.67 94.65 169,609 -0.40(-0.42%)
Jun 15, 2021 95.69 95.72 94.86 95.05 343,400 -0.72(-0.75%)
Jun 14, 2021 94.77 95.77 94.52 95.77 154,590 +1.16(+1.23%)
Jun 11, 2021 94.21 94.60 94.11 94.60 191,285 +0.52(+0.55%)
Jun 10, 2021 93.42 94.12 93.14 94.08 166,815 +0.81(+0.87%)
Jun 09, 2021 93.63 93.85 93.20 93.27 127,569 +0.05(+0.05%)
Jun 08, 2021 93.67 94.16 92.91 93.22 126,687 -0.02(-0.02%)
Jun 07, 2021 92.72 93.29 92.59 93.24 193,314 +0.33(+0.35%)
Jun 04, 2021 91.69 93.00 91.61 92.91 215,962 +1.84(+2.02%)
Jun 03, 2021 91.26 91.51 90.53 91.07 149,421 -0.92(-0.99%)
Jun 02, 2021 91.86 92.33 91.54 91.99 244,213 +0.34(+0.37%)
Jun 01, 2021 92.38 92.51 91.30 91.65 165,986 -0.33(-0.36%)
May 28, 2021 92.09 92.55 91.94 91.98 177,890 +0.24(+0.26%)
May 27, 2021 92.03 92.36 91.72 91.74 160,486 -0.39(-0.42%)
May 26, 2021 92.06 92.30 91.87 92.13 309,185 +0.24(+0.26%)
May 25, 2021 92.17 92.37 91.62 91.89 301,610 +0.14(+0.15%)
May 24, 2021 90.70 92.09 90.70 91.75 133,397 +1.77(+1.97%)
May 21, 2021 90.95 90.97 89.87 89.98 138,785 -0.47(-0.52%)
May 20, 2021 89.03 90.68 89.02 90.45 190,928 +1.85(+2.09%)
May 19, 2021 86.64 88.66 86.55 88.60 311,122 +0.40(+0.45%)
May 18, 2021 89.06 89.41 88.17 88.20 189,754 -0.60(-0.67%)
May 17, 2021 88.79 88.82 87.96 88.79 195,768 -0.54(-0.60%)
May 14, 2021 88.15 89.59 88.06 89.33 261,210 +2.26(+2.59%)
May 13, 2021 87.15 88.00 86.41 87.07 264,072 +0.86(+0.99%)
May 12, 2021 87.25 87.81 85.98 86.22 421,317 -2.60(-2.92%)
May 11, 2021 86.94 89.02 86.79 88.81 708,114 -0.15(-0.17%)
May 10, 2021 90.83 90.83 88.90 88.96 260,403 -2.39(-2.61%)
May 07, 2021 91.43 92.05 91.05 91.35 265,984 +0.87(+0.96%)
May 06, 2021 89.77 90.53 88.98 90.49 261,822 +0.54(+0.60%)
May 05, 2021 90.80 91.10 89.71 89.95 244,566 -0.24(-0.26%)
May 04, 2021 91.25 91.27 88.95 90.19 564,408 -1.89(-2.05%)
May 03, 2021 92.90 93.08 91.87 92.08 999,112 -0.50(-0.54%)
Apr 30, 2021 92.84 93.53 92.37 92.57 1,370,150 -1.26(-1.35%)
Apr 29, 2021 94.83 94.86 92.87 93.84 222,976 +0.11(+0.12%)
Apr 28, 2021 94.16 94.31 93.50 93.73 165,039 -0.49(-0.52%)
Apr 27, 2021 94.66 94.69 93.93 94.22 138,100 -0.29(-0.31%)
Apr 26, 2021 93.94 94.63 93.76 94.50 229,835 +0.68(+0.72%)
Apr 23, 2021 92.48 94.09 92.48 93.83 262,670 +1.55(+1.68%)
Apr 22, 2021 93.27 93.71 91.97 92.28 258,966 -1.07(-1.15%)
Apr 21, 2021 92.37 93.40 92.16 93.35 153,386 +0.77(+0.83%)
Apr 20, 2021 93.33 93.64 92.01 92.58 415,643 -0.86(-0.92%)
Apr 19, 2021 93.90 94.44 92.90 93.44 177,795 -0.94(-0.99%)
Apr 16, 2021 94.76 94.76 93.90 94.37 470,656 -0.20(-0.21%)
Apr 15, 2021 93.84 94.61 93.81 94.57 437,311 +1.69(+1.82%)
Apr 14, 2021 94.13 94.13 92.69 92.88 393,477 -1.18(-1.26%)
Apr 13, 2021 93.41 94.15 93.35 94.07 183,242 +1.07(+1.16%)
Apr 12, 2021 93.16 93.28 92.51 92.99 275,054 -0.48(-0.51%)
Apr 09, 2021 92.34 93.50 92.11 93.47 199,641 +0.71(+0.76%)
Apr 08, 2021 92.34 92.76 92.20 92.76 252,215 +1.27(+1.39%)
Apr 07, 2021 90.86 91.63 90.63 91.49 263,733 +0.59(+0.65%)
Apr 06, 2021 90.91 91.53 90.68 90.90 373,583 -0.21(-0.23%)
Apr 05, 2021 89.82 91.27 89.69 91.11 666,502 +1.86(+2.08%)
Apr 01, 2021 88.39 89.28 88.39 89.25 2,179,875 +2.01(+2.30%)
Mar 31, 2021 86.33 87.90 86.33 87.24 1,162,185 +1.59(+1.86%)
Mar 30, 2021 85.62 85.83 84.95 85.65 604,716 -0.55(-0.63%)
Mar 29, 2021 86.37 86.71 85.59 86.20 344,660 -0.37(-0.43%)
Mar 26, 2021 84.74 86.66 84.74 86.57 893,864 +1.77(+2.09%)
Mar 25, 2021 84.41 85.31 83.68 84.80 1,431,284 -0.17(-0.19%)
Mar 24, 2021 87.05 87.05 84.96 84.96 1,164,440 -1.62(-1.87%)
Mar 23, 2021 87.44 87.83 86.34 86.58 2,699,047 -0.53(-0.60%)
Mar 22, 2021 85.95 87.64 85.95 87.11 1,649,743 +1.66(+1.94%)
Mar 19, 2021 85.09 86.06 84.53 85.45 3,044,702 +0.41(+0.48%)
Mar 18, 2021 86.49 86.72 85.00 85.04 298,650 -2.82(-3.21%)
Mar 17, 2021 86.87 88.45 86.13 87.86 840,555 +0.07(+0.08%)
Mar 16, 2021 87.70 88.81 87.26 87.79 2,696,404 +0.76(+0.87%)
Mar 15, 2021 86.07 87.08 85.75 87.04 3,367,735 +1.02(+1.19%)
Mar 12, 2021 85.66 86.01 84.94 86.01 1,179,035 -0.84(-0.97%)
Mar 11, 2021 85.95 87.29 85.91 86.86 904,749 +2.26(+2.67%)
Mar 10, 2021 86.10 86.27 84.49 84.60 1,310,109 -0.51(-0.60%)
Mar 09, 2021 84.06 85.70 83.97 85.11 1,047,730 +3.18(+3.88%)
Mar 08, 2021 84.59 84.94 81.83 81.93 989,006 -2.79(-3.30%)
Mar 05, 2021 84.26 84.98 81.66 84.72 1,295,067 +1.45(+1.74%)
Mar 04, 2021 84.65 85.56 82.19 83.27 1,499,259 -1.66(-1.95%)
Mar 03, 2021 87.24 87.49 84.77 84.93 1,083,937 -2.59(-2.96%)
Mar 02, 2021 89.37 89.43 87.48 87.52 678,852 -1.67(-1.87%)
Mar 01, 2021 87.85 89.28 87.39 89.19 452,463 +2.82(+3.27%)
Feb 26, 2021 86.58 87.83 85.52 86.37 1,492,814 +0.69(+0.80%)
Feb 25, 2021 88.37 89.08 85.38 85.69 745,429 -3.36(-3.77%)
Feb 24, 2021 87.39 89.14 86.60 89.04 635,894 +0.88(+1.00%)
Feb 23, 2021 86.83 88.61 84.92 88.16 1,455,931 -0.30(-0.34%)
Feb 22, 2021 89.81 90.11 88.42 88.46 347,519 -2.48(-2.73%)
Feb 19, 2021 91.45 91.64 90.56 90.94 535,678 +0.00(+0.00%)
Feb 18, 2021 90.45 91.13 89.80 90.94 608,617 -0.49(-0.53%)
Feb 17, 2021 91.38 91.63 90.35 91.43 448,083 -0.85(-0.93%)
Feb 16, 2021 92.82 93.08 91.90 92.28 507,649 -0.23(-0.25%)
Feb 12, 2021 91.75 92.54 91.45 92.51 348,296 +0.46(+0.50%)
Feb 11, 2021 91.72 92.10 91.11 92.06 478,992 +0.83(+0.92%)
Feb 10, 2021 91.52 91.87 90.29 91.22 647,969 +0.13(+0.14%)
Feb 09, 2021 90.83 91.59 90.83 91.09 265,978 -0.03(-0.03%)
Feb 08, 2021 90.62 91.12 90.41 91.12 275,037 +0.77(+0.85%)
Feb 05, 2021 90.26 90.56 89.85 90.36 372,147 +0.33(+0.36%)
Feb 04, 2021 89.43 90.03 88.90 90.03 550,380 +1.01(+1.14%)
Feb 03, 2021 89.50 89.76 88.80 89.02 422,141 +0.23(+0.26%)
Feb 02, 2021 88.46 89.05 88.24 88.79 463,218 +1.26(+1.44%)
Feb 01, 2021 86.28 87.89 85.56 87.52 370,185 +2.29(+2.68%)
Jan 29, 2021 86.66 86.89 84.64 85.24 547,150 -1.96(-2.25%)
Jan 28, 2021 87.05 88.57 86.96 87.20 696,380 +0.38(+0.43%)
Jan 27, 2021 88.23 88.50 86.02 86.82 2,341,900 -1.98(-2.23%)
Jan 26, 2021 88.95 89.17 88.40 88.80 460,074 +0.00(+0.00%)
Jan 25, 2021 89.18 89.67 86.69 88.80 678,543 +0.73(+0.82%)
Jan 22, 2021 87.84 88.37 87.74 88.07 393,884 -0.11(-0.12%)
Jan 21, 2021 87.59 88.42 87.20 88.18 545,769 +1.12(+1.29%)
Jan 20, 2021 85.92 87.35 85.83 87.06 665,862 +1.97(+2.31%)
Jan 19, 2021 84.38 85.29 84.10 85.09 649,855 +1.33(+1.59%)
Jan 15, 2021 84.54 84.85 83.62 83.76 269,097 -0.75(-0.88%)
Jan 14, 2021 85.06 85.53 84.39 84.50 382,024 -0.46(-0.54%)
Jan 13, 2021 84.65 85.29 84.44 84.96 326,267 +0.38(+0.45%)
Jan 12, 2021 84.62 84.91 83.79 84.58 286,563 -0.11(-0.13%)
Jan 11, 2021 84.59 85.36 84.20 84.69 425,810 -0.75(-0.87%)
Jan 08, 2021 85.40 85.69 84.49 85.44 403,947 +0.61(+0.71%)
Jan 07, 2021 83.21 85.06 83.21 84.83 802,553 +2.44(+2.97%)
Jan 06, 2021 82.50 83.86 82.15 82.39 507,474 -1.58(-1.88%)
Jan 05, 2021 82.97 84.07 82.97 83.97 513,829 +0.68(+0.81%)
Jan 04, 2021 84.99 84.99 82.17 83.29 762,562 -1.25(-1.48%)
Dec 31, 2020 84.54 84.54 84.54 184,921 +0.01(+0.01%)
Dec 30, 2020 85.09 85.30 84.48 84.53 184,921 -0.26(-0.30%)
Dec 29, 2020 85.78 85.88 84.64 84.79 319,160 -0.50(-0.58%)
Dec 28, 2020 85.42 85.44 84.70 85.29 248,529 +0.65(+0.76%)
Dec 24, 2020 84.37 84.89 84.32 84.64 106,471 +0.36(+0.42%)
Dec 23, 2020 85.00 85.00 84.25 84.29 223,787 -0.63(-0.74%)
Dec 22, 2020 84.61 85.30 84.13 84.91 359,917 +0.78(+0.92%)
Dec 21, 2020 83.01 84.18 82.32 84.14 331,320 +0.19(+0.22%)
Dec 18, 2020 84.31 84.31 83.44 83.95 405,960 -0.18(-0.21%)
Dec 17, 2020 84.18 84.33 83.76 84.13 474,748 +0.52(+0.62%)
Dec 16, 2020 83.14 83.86 82.87 83.61 203,759 +0.55(+0.66%)
Dec 15, 2020 82.49 83.06 82.17 83.06 195,073 +1.32(+1.62%)
Dec 14, 2020 81.79 82.36 81.68 81.74 226,824 +0.23(+0.28%)
Dec 11, 2020 81.09 81.54 80.58 81.51 172,651 -0.02(-0.02%)
Dec 10, 2020 80.63 81.87 80.41 81.53 256,838 +0.42(+0.51%)
Dec 09, 2020 82.90 83.16 80.85 81.12 486,228 -1.81(-2.18%)
Dec 08, 2020 82.56 83.20 82.21 82.92 392,658 +0.31(+0.37%)
Dec 07, 2020 82.47 82.77 82.30 82.62 175,528 -246.65(-74.91%)
Dec 04, 2020 327.02 329.31 326.54 329.27 56,509 +2.73(+0.84%)
Dec 03, 2020 326.72 328.60 325.91 326.54 66,982 +0.19(+0.06%)
Dec 02, 2020 324.51 326.69 322.20 326.35 94,640 +0.23(+0.07%)
Dec 01, 2020 324.61 327.75 322.99 326.12 143,063 +3.33(+1.03%)
Nov 30, 2020 321.02 322.91 316.69 322.79 105,057 +2.11(+0.66%)
Nov 27, 2020 319.61 321.91 319.61 320.69 33,744 +2.90(+0.91%)
Nov 25, 2020 317.34 318.52 316.38 317.79 61,848 +1.45(+0.46%)
Nov 24, 2020 313.65 316.83 311.62 316.34 108,261 +3.42(+1.09%)
Nov 23, 2020 314.59 315.70 310.75 312.92 194,100 -0.75(-0.24%)
Nov 20, 2020 316.32 317.30 313.67 313.67 56,408 -2.58(-0.82%)
Nov 19, 2020 311.99 316.43 311.22 316.25 75,800 +3.79(+1.21%)
Nov 18, 2020 315.43 316.54 312.46 312.46 71,237 -3.48(-1.10%)
Nov 17, 2020 315.78 317.24 314.35 315.94 119,713 -1.06(-0.34%)
Nov 16, 2020 313.60 317.51 313.60 317.00 58,525 +2.71(+0.86%)
Nov 13, 2020 314.13 314.79 311.41 314.30 69,906 +2.06(+0.66%)
Nov 12, 2020 314.44 316.56 311.18 312.23 58,177 -1.49(-0.47%)
Nov 11, 2020 308.99 314.66 308.99 313.72 91,641 +7.70(+2.52%)
Nov 10, 2020 309.08 311.82 302.30 306.02 194,094 -7.14(-2.28%)
Nov 09, 2020 322.69 325.66 312.45 313.15 133,860 -7.05(-2.20%)
Nov 06, 2020 317.52 320.75 313.70 320.20 134,474 +1.60(+0.50%)
Nov 05, 2020 317.27 319.27 315.41 318.60 213,213 +9.53(+3.08%)
Nov 04, 2020 305.82 310.87 303.02 309.07 162,051 +13.60(+4.60%)
Nov 03, 2020 292.73 297.85 291.86 295.47 98,938 +4.99(+1.72%)
Nov 02, 2020 292.46 294.90 287.45 290.48 130,830 -0.14(-0.05%)
Oct 30, 2020 294.79 295.72 287.59 290.62 136,590 -6.64(-2.23%)
Oct 29, 2020 293.83 301.05 293.83 297.26 112,054 +4.97(+1.70%)
Oct 28, 2020 299.25 300.05 292.07 292.29 126,254 -12.49(-4.10%)
Oct 27, 2020 304.08 305.86 302.82 304.77 208,321 +2.20(+0.73%)
Oct 26, 2020 305.74 308.46 298.91 302.57 113,928 -6.35(-2.06%)
Oct 23, 2020 308.40 308.92 306.02 308.92 86,426 +0.73(+0.24%)
Oct 22, 2020 309.23 310.28 304.50 308.19 95,450 -0.74(-0.24%)
Oct 21, 2020 309.68 312.70 308.83 308.93 69,938 -0.80(-0.26%)
Oct 20, 2020 310.20 312.66 308.09 309.74 72,616 +0.79(+0.26%)
Oct 19, 2020 315.69 317.00 308.41 308.94 84,484 -4.63(-1.48%)
Oct 16, 2020 316.89 317.48 313.57 313.57 124,099 -1.14(-0.36%)
Oct 15, 2020 310.24 315.33 309.88 314.71 122,987 -1.45(-0.46%)
Oct 14, 2020 318.93 319.90 313.55 316.16 103,151 -1.78(-0.56%)
Oct 13, 2020 320.35 321.40 316.99 317.94 100,290 -0.57(-0.18%)
Oct 12, 2020 314.59 321.10 313.57 318.51 170,109 +8.88(+2.87%)
Oct 09, 2020 306.82 309.77 306.82 309.64 104,759 +4.52(+1.48%)
Oct 08, 2020 305.72 306.07 303.95 305.12 75,251 +1.78(+0.59%)
Oct 07, 2020 300.61 303.91 300.61 303.35 310,461 +5.33(+1.79%)
Oct 06, 2020 301.68 304.28 296.97 298.01 105,476 -4.03(-1.33%)
Oct 05, 2020 297.61 302.11 297.61 302.05 84,126 +6.55(+2.22%)
Oct 02, 2020 295.90 300.95 294.38 295.49 107,479 -7.44(-2.45%)
Oct 01, 2020 303.09 303.43 301.09 302.93 138,343 +4.04(+1.35%)
Sep 30, 2020 296.41 301.88 296.22 298.89 148,605 +2.24(+0.76%)
Sep 29, 2020 297.19 298.26 295.79 296.64 105,712 -0.75(-0.25%)
Sep 28, 2020 297.32 297.39 294.28 297.39 291,806 +5.22(+1.79%)
Sep 25, 2020 285.44 292.80 283.73 292.17 120,271 +7.41(+2.60%)
Sep 24, 2020 280.63 288.29 280.63 284.76 148,266 +1.25(+0.44%)
Sep 23, 2020 292.10 292.36 282.73 283.51 116,824 -8.60(-2.94%)
Sep 22, 2020 290.72 292.82 285.61 292.11 252,269 +4.74(+1.65%)
Sep 21, 2020 279.35 287.37 278.79 287.37 235,188 +3.23(+1.14%)
Sep 18, 2020 289.89 289.89 280.90 284.14 238,666 -4.87(-1.68%)
Sep 17, 2020 285.33 291.00 284.76 289.01 697,230 -3.50(-1.20%)
Sep 16, 2020 298.21 298.88 292.10 292.50 150,398 -5.11(-1.72%)
Sep 15, 2020 298.43 299.43 295.52 297.61 170,871 +3.88(+1.32%)
Sep 14, 2020 293.59 296.48 291.76 293.73 283,361 +4.61(+1.59%)
Sep 11, 2020 294.22 295.05 285.10 289.12 463,412 -2.26(-0.78%)
Sep 10, 2020 301.24 301.94 289.60 291.38 184,559 -5.63(-1.90%)
Sep 09, 2020 294.80 300.16 292.17 297.02 260,585 +8.58(+2.97%)
Sep 08, 2020 290.10 297.82 288.28 288.44 260,570 -13.95(-4.61%)
Sep 04, 2020 305.12 309.46 289.47 302.39 329,351 -5.20(-1.69%)
Sep 03, 2020 321.07 321.15 304.74 307.59 338,023 -19.44(-5.94%)
Sep 02, 2020 328.26 328.26 320.40 327.03 203,771 +3.46(+1.07%)
Sep 01, 2020 318.99 323.67 317.94 323.57 108,299 +7.16(+2.26%)
Aug 31, 2020 316.12 318.35 314.57 316.42 104,542 +1.25(+0.40%)
Aug 28, 2020 314.16 315.88 313.36 315.17 101,680 +2.53(+0.81%)
Aug 27, 2020 314.74 315.24 310.27 312.64 181,045 -1.33(-0.42%)
Aug 26, 2020 308.92 314.03 308.92 313.97 155,017 +8.02(+2.62%)
Aug 25, 2020 303.18 305.95 302.57 305.95 482,886 +2.26(+0.74%)
Aug 24, 2020 305.94 306.38 301.38 303.69 98,428 +2.10(+0.70%)
Aug 21, 2020 298.39 301.76 298.34 301.59 124,074 +3.08(+1.03%)
Aug 20, 2020 293.29 298.91 292.68 298.50 99,800 +4.32(+1.47%)
Aug 19, 2020 295.65 296.94 293.74 294.18 84,544 -0.50(-0.17%)
Aug 18, 2020 293.69 295.20 292.12 294.69 95,751 +1.73(+0.59%)
Aug 17, 2020 292.83 293.39 292.17 292.95 120,601 +1.83(+0.63%)
Aug 14, 2020 291.49 291.93 289.51 291.12 67,585 -0.41(-0.14%)
Aug 13, 2020 291.30 293.80 290.32 291.52 73,040 +0.79(+0.27%)
Aug 12, 2020 286.30 291.55 286.30 290.73 131,603 +6.40(+2.25%)
Aug 11, 2020 288.57 290.08 283.82 284.33 124,855 -5.78(-1.99%)
Aug 10, 2020 291.32 291.81 285.69 290.11 192,970 -0.82(-0.28%)
Aug 07, 2020 294.10 294.70 288.31 290.93 145,055 -4.31(-1.46%)
Aug 06, 2020 291.00 295.24 290.09 295.24 102,281 +4.34(+1.49%)
Aug 05, 2020 291.16 291.57 289.47 290.90 76,617 +0.38(+0.13%)
Aug 04, 2020 289.65 290.52 287.83 290.52 137,209 +0.75(+0.26%)
Aug 03, 2020 287.07 290.67 286.99 289.77 130,427 +6.29(+2.22%)
Jul 31, 2020 281.69 283.52 276.67 283.48 230,193 +6.43(+2.32%)
Jul 30, 2020 272.02 277.16 271.18 277.05 52,445 +2.13(+0.78%)
Jul 29, 2020 272.39 275.74 272.39 274.92 92,800 +4.11(+1.52%)
Jul 28, 2020 273.43 274.02 270.52 270.81 264,230 -3.49(-1.27%)
Jul 27, 2020 271.51 274.58 271.30 274.29 124,094 +4.43(+1.64%)
Jul 24, 2020 268.77 271.60 265.61 269.86 116,912 -3.40(-1.24%)
Jul 23, 2020 279.86 281.38 271.89 273.26 147,014 -7.79(-2.77%)
Jul 22, 2020 279.72 282.10 278.89 281.06 171,353 +1.75(+0.62%)
Jul 21, 2020 284.45 284.45 278.49 279.31 227,704 -3.13(-1.11%)
Jul 20, 2020 275.29 282.82 273.91 282.44 143,703 +7.75(+2.82%)
Jul 17, 2020 275.02 275.36 272.17 274.69 76,966 +0.96(+0.35%)
Jul 16, 2020 273.27 274.24 270.82 273.73 136,840 -2.61(-0.94%)
Jul 15, 2020 277.33 278.58 272.99 276.34 115,352 +0.62(+0.23%)
Jul 14, 2020 270.55 275.93 267.52 275.71 146,987 +2.62(+0.96%)
Jul 13, 2020 282.37 283.94 272.28 273.10 185,381 -6.67(-2.38%)
Jul 10, 2020 279.14 279.85 276.24 279.77 71,721 +0.10(+0.04%)
Jul 09, 2020 280.19 280.36 275.26 279.67 176,598 +2.01(+0.72%)
Jul 08, 2020 274.66 277.65 273.73 277.65 137,676 +4.82(+1.77%)
Jul 07, 2020 274.58 277.88 272.51 272.84 84,941 -2.28(-0.83%)
Jul 06, 2020 273.18 276.36 273.18 275.12 271,192 +5.35(+1.98%)
Jul 02, 2020 271.14 271.96 269.46 269.76 93,812 +1.27(+0.47%)
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.