Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

243.37 -0.11 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 156.35 158.65 154.88 158.63 651,347 +2.18(+1.39%)
Nov 29, 2018 157.21 157.96 156.06 156.45 1,016,215 -1.15(-0.73%)
Nov 28, 2018 155.75 157.67 152.68 157.60 594,370 +3.60(+2.34%)
Nov 27, 2018 152.94 155.30 152.18 154.00 711,727 +0.23(+0.15%)
Nov 26, 2018 153.06 153.78 151.57 153.77 674,366 +2.73(+1.81%)
Nov 23, 2018 149.80 152.22 149.71 151.04 526,084 +0.08(+0.06%)
Nov 21, 2018 150.95 150.95 150.95 0 +0.62(+0.41%)
Nov 20, 2018 145.85 152.27 145.68 150.33 1,103,959 +0.19(+0.13%)
Nov 19, 2018 155.34 155.79 149.99 150.14 911,800 -5.97(-3.82%)
Nov 16, 2018 152.28 156.82 152.26 156.11 1,588,859 -1.91(-1.21%)
Nov 15, 2018 152.05 158.57 152.01 158.02 1,762,497 +5.17(+3.38%)
Nov 14, 2018 153.60 155.06 151.39 152.85 1,310,059 +0.67(+0.44%)
Nov 13, 2018 151.36 155.21 151.36 152.18 852,412 +2.06(+1.38%)
Nov 12, 2018 154.45 154.76 149.63 150.12 795,181 -7.01(-4.46%)
Nov 09, 2018 158.37 158.51 155.76 157.13 597,572 -3.05(-1.91%)
Nov 08, 2018 159.35 161.23 158.63 160.18 603,152 -0.43(-0.27%)
Nov 07, 2018 160.91 161.15 158.86 160.62 646,230 +1.80(+1.13%)
Nov 06, 2018 156.65 159.43 156.65 158.82 418,733 +1.83(+1.17%)
Nov 05, 2018 158.19 158.20 154.35 156.99 850,371 -1.44(-0.91%)
Nov 02, 2018 160.15 161.00 156.47 158.43 1,145,399 -2.42(-1.51%)
Nov 01, 2018 154.74 161.22 154.63 160.85 1,241,491 +7.21(+4.69%)
Oct 31, 2018 154.07 154.83 152.28 153.64 1,236,011 +1.92(+1.27%)
Oct 30, 2018 145.24 151.87 145.24 151.72 882,808 +6.05(+4.16%)
Oct 29, 2018 150.18 150.87 142.91 145.66 1,563,575 -1.54(-1.04%)
Oct 26, 2018 146.54 149.79 144.81 147.20 1,382,456 -2.60(-1.74%)
Oct 25, 2018 147.37 150.94 147.15 149.80 3,262,061 +3.27(+2.23%)
Oct 24, 2018 154.20 154.20 146.27 146.53 3,257,972 -10.29(-6.56%)
Oct 23, 2018 153.52 157.69 151.81 156.82 1,514,880 -0.82(-0.52%)
Oct 22, 2018 157.50 158.56 156.18 157.64 1,387,248 +0.96(+0.61%)
Oct 19, 2018 160.04 160.96 156.01 156.68 1,195,887 -2.39(-1.50%)
Oct 18, 2018 162.47 162.49 158.47 159.06 1,434,924 -4.08(-2.50%)
Oct 17, 2018 164.99 165.31 162.01 163.15 857,530 -0.65(-0.40%)
Oct 16, 2018 160.39 164.02 160.21 163.79 691,234 +5.17(+3.26%)
Oct 15, 2018 159.25 160.40 158.05 158.63 1,373,188 -1.31(-0.82%)
Oct 12, 2018 161.32 162.22 157.61 159.94 1,716,880 +2.86(+1.82%)
Oct 11, 2018 158.37 161.82 155.86 157.08 1,545,147 -1.58(-1.00%)
Oct 10, 2018 163.83 163.94 158.53 158.67 2,141,226 -7.33(-4.41%)
Oct 09, 2018 165.27 166.83 164.96 165.99 569,099 -0.19(-0.11%)
Oct 08, 2018 166.69 168.20 164.75 166.18 760,916 -1.88(-1.12%)
Oct 05, 2018 172.18 172.35 166.49 168.06 861,462 -4.07(-2.37%)
Oct 04, 2018 174.03 174.32 170.64 172.13 678,527 -3.10(-1.77%)
Oct 03, 2018 175.84 176.46 173.67 175.23 702,227 +0.16(+0.09%)
Oct 02, 2018 174.61 177.49 174.61 175.07 713,059 +0.00(+0.00%)
Oct 01, 2018 175.36 176.50 174.66 175.07 362,444 +0.60(+0.35%)
Sep 28, 2018 173.18 175.08 172.65 174.47 840,143 +1.09(+0.63%)
Sep 27, 2018 173.28 174.06 172.77 173.37 373,235 +0.65(+0.38%)
Sep 26, 2018 173.71 174.76 172.53 172.72 371,091 -1.80(-1.03%)
Sep 25, 2018 176.92 176.92 174.06 174.53 522,160 -2.83(-1.59%)
Sep 24, 2018 175.32 177.44 174.95 177.35 295,937 +0.61(+0.35%)
Sep 21, 2018 177.39 178.05 176.28 176.74 606,387 -0.48(-0.27%)
Sep 20, 2018 176.48 177.90 176.23 177.22 513,448 +2.12(+1.21%)
Sep 19, 2018 174.89 175.94 174.37 175.10 392,405 +0.27(+0.16%)
Sep 18, 2018 174.04 175.89 174.04 174.83 466,147 +1.49(+0.86%)
Sep 17, 2018 175.14 175.60 173.12 173.34 542,494 -2.45(-1.39%)
Sep 14, 2018 174.84 176.48 174.33 175.79 702,799 +1.95(+1.12%)
Sep 13, 2018 173.77 176.01 173.20 173.83 766,900 +1.96(+1.14%)
Sep 12, 2018 171.64 171.95 168.12 171.87 749,759 -2.01(-1.16%)
Sep 11, 2018 174.88 175.11 172.95 173.88 616,235 -1.70(-0.97%)
Sep 10, 2018 174.98 175.63 173.95 175.58 337,757 +1.84(+1.06%)
Sep 07, 2018 174.13 176.26 173.33 173.74 2,983,250 -0.72(-0.41%)
Sep 06, 2018 178.54 178.69 174.27 174.46 530,579 -4.75(-2.65%)
Sep 05, 2018 179.92 180.40 177.70 179.21 561,126 -0.87(-0.48%)
Sep 04, 2018 178.00 180.16 177.62 180.09 457,981 +1.44(+0.80%)
Aug 31, 2018 178.65 178.65 178.65 0 +0.97(+0.54%)
Aug 30, 2018 178.87 179.55 177.44 177.68 643,253 -1.61(-0.90%)
Aug 29, 2018 178.82 179.84 178.19 179.29 1,520,091 +0.47(+0.26%)
Aug 28, 2018 179.08 179.59 177.09 178.82 573,942 +0.69(+0.38%)
Aug 27, 2018 176.77 179.46 176.39 178.13 6,347,196 +2.79(+1.59%)
Aug 24, 2018 173.61 175.44 173.58 175.34 598,716 +2.51(+1.45%)
Aug 23, 2018 172.56 174.12 172.56 172.84 656,090 +0.20(+0.11%)
Aug 22, 2018 171.48 172.87 170.43 172.64 511,467 +0.81(+0.47%)
Aug 21, 2018 169.08 172.28 169.05 171.83 905,417 +3.29(+1.95%)
Aug 20, 2018 168.93 169.54 166.65 168.55 339,895 -0.15(-0.09%)
Aug 17, 2018 168.45 169.15 166.18 168.70 779,610 -1.27(-0.75%)
Aug 16, 2018 171.31 171.55 169.51 169.97 504,173 -0.22(-0.13%)
Aug 15, 2018 171.09 171.81 168.43 170.18 1,089,480 -2.39(-1.39%)
Aug 14, 2018 173.94 174.21 172.43 172.57 571,600 -0.35(-0.20%)
Aug 13, 2018 172.98 174.42 172.72 172.92 599,242 +0.25(+0.15%)
Aug 10, 2018 173.39 174.15 171.85 172.67 1,153,648 -4.39(-2.48%)
Aug 09, 2018 178.03 178.28 177.03 177.06 787,928 -1.76(-0.99%)
Aug 08, 2018 178.44 179.19 177.74 178.83 396,538 +0.41(+0.23%)
Aug 07, 2018 177.86 178.53 177.18 178.41 3,508,504 +1.41(+0.80%)
Aug 06, 2018 175.61 177.03 174.66 177.01 276,348 +1.06(+0.60%)
Aug 03, 2018 175.69 176.10 174.87 175.94 477,375 +0.37(+0.21%)
Aug 02, 2018 172.30 175.80 171.68 175.58 800,227 +1.71(+0.98%)
Aug 01, 2018 174.29 175.69 173.12 173.87 1,323,738 -0.25(-0.15%)
Jul 31, 2018 174.13 176.56 173.81 174.12 806,470 +1.14(+0.66%)
Jul 30, 2018 174.61 175.09 172.12 172.98 887,824 -1.71(-0.98%)
Jul 27, 2018 175.59 177.16 173.40 174.69 1,844,090 -0.78(-0.44%)
Jul 26, 2018 175.58 172.11 175.47 2,591,005 +3.36(+1.95%)
Jul 25, 2018 171.38 172.26 169.19 172.11 5,770,731 +0.65(+0.38%)
Jul 24, 2018 174.42 175.27 171.21 171.46 668,979 -1.89(-1.09%)
Jul 23, 2018 172.22 173.64 169.98 173.34 355,572 +0.23(+0.14%)
Jul 20, 2018 174.08 172.23 173.11 309,631 -0.82(-0.47%)
Jul 19, 2018 173.97 174.63 172.80 173.93 309,425 -0.39(-0.22%)
Jul 18, 2018 173.76 174.61 173.19 174.31 327,916 +1.33(+0.77%)
Jul 17, 2018 169.38 173.03 169.11 172.98 1,470,320 +2.45(+1.44%)
Jul 16, 2018 171.01 171.67 170.39 170.53 217,576 -0.24(-0.14%)
Jul 13, 2018 171.87 171.87 170.51 170.76 285,203 -0.62(-0.36%)
Jul 12, 2018 169.80 171.62 168.79 171.38 805,301 +1.15(+0.67%)
Jul 11, 2018 171.91 172.93 170.10 170.24 709,723 -4.49(-2.57%)
Jul 10, 2018 173.21 175.09 172.95 174.72 498,449 +1.83(+1.06%)
Jul 09, 2018 173.52 173.57 170.88 172.89 482,983 +1.10(+0.64%)
Jul 06, 2018 169.70 172.08 168.79 171.80 803,930 +2.08(+1.23%)
Jul 05, 2018 166.76 169.74 166.76 169.71 475,543 +4.42(+2.67%)
Jul 03, 2018 165.29 165.29 165.29 0 -3.07(-1.82%)
Jul 02, 2018 165.86 168.40 164.59 168.36 744,810 +1.05(+0.63%)
Jun 29, 2018 168.49 169.35 167.31 167.31 453,869 +0.35(+0.21%)
Jun 28, 2018 165.21 167.34 164.99 166.96 1,444,491 +1.26(+0.76%)
Jun 27, 2018 170.66 171.06 165.62 165.70 839,432 -4.05(-2.39%)
Jun 26, 2018 169.71 170.60 168.91 169.76 3,907,652 +0.60(+0.36%)
Jun 25, 2018 172.41 172.41 166.99 169.16 1,938,875 -5.13(-2.94%)
Jun 22, 2018 176.53 176.64 173.95 174.28 397,784 -1.39(-0.79%)
Jun 21, 2018 179.08 179.16 175.42 175.68 443,954 -2.21(-1.24%)
Jun 20, 2018 178.04 178.79 177.07 177.89 715,398 +0.85(+0.48%)
Jun 19, 2018 176.32 177.17 174.34 177.03 937,467 -1.96(-1.10%)
Jun 18, 2018 179.59 179.59 177.34 179.00 597,146 -1.74(-0.96%)
Jun 15, 2018 180.95 180.90 180.74 400,055 -0.16(-0.09%)
Jun 14, 2018 180.86 181.77 179.81 180.90 582,823 +1.08(+0.60%)
Jun 13, 2018 180.21 181.73 179.63 179.82 3,262,947 -0.27(-0.15%)
Jun 12, 2018 179.63 180.22 178.49 180.09 332,258 +0.93(+0.52%)
Jun 11, 2018 179.24 180.07 178.58 179.17 455,456 -0.35(-0.19%)
Jun 08, 2018 179.06 179.86 178.07 179.51 865,738 -1.62(-0.89%)
Jun 07, 2018 182.94 183.14 179.83 181.13 742,607 -1.63(-0.89%)
Jun 06, 2018 182.76 180.85 182.76 451,803 +1.15(+0.63%)
Jun 05, 2018 181.23 182.10 180.54 181.61 228,586 +0.86(+0.48%)
Jun 04, 2018 179.80 180.95 179.12 180.75 417,275 +1.42(+0.79%)
Jun 01, 2018 176.90 179.33 176.28 179.33 377,846 +4.00(+2.28%)
May 31, 2018 176.32 177.13 175.05 175.33 572,438 -1.28(-0.73%)
May 30, 2018 176.43 177.93 175.74 176.61 763,761 +1.14(+0.65%)
May 29, 2018 175.79 176.95 174.26 175.47 548,207 -1.07(-0.60%)
May 25, 2018 176.54 176.54 176.54 0 +1.41(+0.81%)
May 24, 2018 174.55 175.50 172.96 175.13 404,854 +0.70(+0.40%)
May 23, 2018 172.14 174.48 171.42 174.43 370,297 +0.94(+0.54%)
May 22, 2018 173.99 174.81 172.90 173.49 533,271 +0.96(+0.56%)
May 21, 2018 173.33 174.23 171.01 172.53 525,381 +1.71(+1.00%)
May 18, 2018 171.75 171.99 170.21 170.81 738,518 -2.48(-1.43%)
May 17, 2018 173.40 174.71 171.99 173.29 463,680 -0.50(-0.29%)
May 16, 2018 172.95 174.17 171.49 173.80 435,202 +2.21(+1.29%)
May 15, 2018 172.33 172.82 170.36 171.59 450,391 -1.88(-1.08%)
May 14, 2018 173.52 175.56 173.16 173.47 589,304 +2.10(+1.22%)
May 11, 2018 171.66 172.97 171.07 171.38 662,007 -1.26(-0.73%)
May 10, 2018 170.50 172.71 170.40 172.64 442,994 +3.09(+1.82%)
May 09, 2018 167.62 169.67 167.25 169.55 372,019 +2.54(+1.52%)
May 08, 2018 165.92 167.24 165.28 167.01 429,858 +0.98(+0.59%)
May 07, 2018 165.78 166.80 165.18 166.02 422,225 +1.59(+0.97%)
May 04, 2018 159.79 164.72 159.06 164.43 704,819 +3.77(+2.35%)
May 03, 2018 158.46 161.37 157.25 160.66 854,080 +0.95(+0.60%)
May 02, 2018 160.58 161.09 159.04 159.71 549,928 -0.71(-0.44%)
May 01, 2018 157.44 160.60 157.25 160.42 1,114,750 +2.59(+1.64%)
Apr 30, 2018 159.31 160.51 157.15 157.83 642,304 -1.75(-1.10%)
Apr 27, 2018 162.74 162.91 158.78 159.58 1,179,094 -1.12(-0.70%)
Apr 26, 2018 159.97 160.86 159.01 160.70 1,642,670 +3.22(+2.04%)
Apr 25, 2018 158.38 158.62 155.00 157.48 1,579,954 -0.20(-0.12%)
Apr 24, 2018 160.35 161.81 156.29 157.68 1,240,373 -1.28(-0.81%)
Apr 23, 2018 161.71 162.08 158.56 158.96 729,571 -2.14(-1.33%)
Apr 20, 2018 162.99 163.83 160.39 161.10 1,265,723 -1.93(-1.18%)
Apr 19, 2018 167.13 167.31 162.46 163.03 1,971,681 -7.37(-4.33%)
Apr 18, 2018 170.99 171.37 168.89 170.40 518,130 -1.69(-0.98%)
Apr 17, 2018 170.23 172.50 169.89 172.10 391,198 +3.20(+1.89%)
Apr 16, 2018 169.60 169.80 167.49 168.90 302,680 +0.30(+0.18%)
Apr 13, 2018 171.83 172.13 167.99 168.60 459,497 -1.25(-0.74%)
Apr 12, 2018 168.04 170.31 167.88 169.85 681,101 +3.14(+1.89%)
Apr 11, 2018 165.72 168.18 165.42 166.71 437,057 +0.06(+0.04%)
Apr 10, 2018 165.18 167.62 164.13 166.64 706,511 +5.16(+3.20%)
Apr 09, 2018 162.36 166.15 161.38 161.48 396,595 +1.01(+0.63%)
Apr 06, 2018 160.47 420,414 -5.00(-3.02%)
Apr 05, 2018 168.23 168.45 164.40 165.47 614,671 -1.71(-1.02%)
Apr 04, 2018 160.31 167.62 160.26 167.18 721,452 +2.12(+1.29%)
Apr 03, 2018 164.01 165.51 162.24 165.06 595,389 +3.07(+1.89%)
Apr 02, 2018 166.96 168.19 160.39 161.99 847,894 -6.44(-3.82%)
Mar 29, 2018 168.43 168.43 168.43 0 +3.57(+2.17%)
Mar 28, 2018 167.34 168.88 164.13 164.85 1,062,159 -3.65(-2.16%)
Mar 27, 2018 176.29 176.78 167.07 168.50 1,148,025 -6.44(-3.68%)
Mar 26, 2018 171.87 174.99 169.68 174.94 855,119 +7.01(+4.17%)
Mar 23, 2018 173.41 173.72 167.87 167.93 1,370,997 -5.78(-3.33%)
Mar 22, 2018 175.66 177.48 173.56 173.71 624,469 -4.70(-2.63%)
Mar 21, 2018 177.87 180.71 177.65 178.41 492,846 +0.34(+0.19%)
Mar 20, 2018 177.15 178.66 176.92 178.08 271,669 +1.30(+0.73%)
Mar 19, 2018 178.59 179.43 174.28 176.78 993,201 -3.44(-1.91%)
Mar 16, 2018 180.54 181.29 180.02 180.22 369,560 -0.07(-0.04%)
Mar 15, 2018 180.91 181.47 179.36 180.29 383,142 -0.14(-0.08%)
Mar 14, 2018 181.45 181.45 178.79 180.43 585,844 -0.02(-0.01%)
Mar 13, 2018 184.41 185.64 179.66 180.45 1,510,203 -2.83(-1.54%)
Mar 12, 2018 182.69 184.21 182.11 183.28 664,141 +1.92(+1.06%)
Mar 09, 2018 179.10 181.43 178.68 181.35 566,394 +3.69(+2.08%)
Mar 08, 2018 178.55 178.66 176.69 177.67 409,487 +0.16(+0.09%)
Mar 07, 2018 177.73 177.51 416,797 +0.57(+0.32%)
Mar 06, 2018 175.98 177.42 175.05 176.94 635,124 +2.62(+1.50%)
Mar 05, 2018 171.84 175.16 171.07 174.32 446,648 +1.55(+0.90%)
Mar 02, 2018 167.96 173.08 167.56 172.77 497,258 +2.88(+1.70%)
Mar 01, 2018 173.21 173.33 167.90 169.88 1,017,710 -2.73(-1.58%)
Feb 28, 2018 175.38 175.72 172.44 172.61 452,253 -1.55(-0.89%)
Feb 27, 2018 174.81 177.13 174.16 174.16 488,869 -0.58(-0.33%)
Feb 26, 2018 172.07 174.77 172.05 174.74 389,305 +3.69(+2.16%)
Feb 23, 2018 169.25 171.05 168.70 171.05 508,657 +3.59(+2.14%)
Feb 22, 2018 168.81 169.21 166.91 167.46 521,491 -0.37(-0.22%)
Feb 21, 2018 170.72 170.85 167.72 167.84 512,490 -1.95(-1.15%)
Feb 20, 2018 166.31 171.00 166.15 169.79 895,352 +2.95(+1.77%)
Feb 16, 2018 166.84 166.84 166.84 0 -0.60(-0.36%)
Feb 15, 2018 167.02 167.45 164.21 167.44 618,592 +1.97(+1.19%)
Feb 14, 2018 160.41 165.72 160.10 165.47 428,153 +3.79(+2.34%)
Feb 13, 2018 162.01 160.31 161.67 529,051 -0.19(-0.12%)
Feb 12, 2018 160.92 162.92 159.42 161.86 1,055,435 +3.05(+1.92%)
Feb 09, 2018 157.88 159.93 152.35 158.81 2,123,560 +4.44(+2.88%)
Feb 08, 2018 161.89 162.33 154.23 154.36 1,486,297 -6.77(-4.20%)
Feb 07, 2018 163.59 165.05 161.10 161.13 1,164,772 -3.53(-2.14%)
Feb 06, 2018 156.47 164.86 156.11 164.66 1,442,820 +3.17(+1.97%)
Feb 05, 2018 164.29 167.98 158.44 161.49 1,398,101 -5.28(-3.16%)
Feb 02, 2018 169.97 170.10 166.68 166.76 1,157,774 -4.61(-2.69%)
Feb 01, 2018 170.85 173.91 170.59 171.38 448,214 -0.85(-0.49%)
Jan 31, 2018 172.84 173.46 171.27 172.22 415,477 +1.39(+0.81%)
Jan 30, 2018 171.78 172.12 170.61 170.83 696,026 -3.46(-1.99%)
Jan 29, 2018 173.91 175.52 172.23 174.30 580,609 -0.25(-0.14%)
Jan 26, 2018 171.43 174.58 171.35 174.55 595,531 +5.41(+3.20%)
Jan 25, 2018 174.01 174.45 169.14 169.14 804,991 -2.99(-1.74%)
Jan 24, 2018 174.34 174.94 170.91 172.13 1,073,558 -4.03(-2.29%)
Jan 23, 2018 175.59 176.18 174.95 176.16 523,229 +1.40(+0.80%)
Jan 22, 2018 173.80 174.81 172.97 174.76 445,508 +1.29(+0.74%)
Jan 19, 2018 174.08 174.35 172.45 173.47 424,401 +0.18(+0.10%)
Jan 18, 2018 172.47 174.15 172.26 173.30 1,129,553 +0.78(+0.45%)
Jan 17, 2018 169.23 172.76 169.05 172.52 405,998 +4.86(+2.90%)
Jan 16, 2018 168.53 169.63 166.68 167.66 522,486 +0.55(+0.33%)
Jan 12, 2018 167.11 167.11 167.11 0 +0.90(+0.54%)
Jan 11, 2018 165.75 166.29 165.07 166.21 371,370 +0.99(+0.60%)
Jan 10, 2018 165.22 724,945 -2.01(-1.20%)
Jan 09, 2018 169.34 169.34 167.04 167.23 522,882 -1.66(-0.98%)
Jan 08, 2018 167.69 169.41 167.16 168.89 579,380 +1.32(+0.79%)
Jan 05, 2018 167.37 168.26 166.40 167.57 417,966 +0.95(+0.57%)
Jan 04, 2018 166.91 167.18 165.29 166.62 476,625 +0.93(+0.56%)
Jan 03, 2018 163.73 165.74 163.35 165.69 473,814 +2.85(+1.75%)
Jan 02, 2018 159.40 162.91 159.20 162.84 1,021,176 +4.30(+2.71%)
Dec 29, 2017 158.54 158.54 158.54 0 -1.64(-1.03%)
Dec 28, 2017 160.24 160.58 159.90 160.18 281,688 +0.45(+0.28%)
Dec 27, 2017 159.23 160.54 159.02 159.73 283,641 +0.51(+0.32%)
Dec 26, 2017 158.80 159.37 157.88 159.22 242,794 -1.61(-1.00%)
Dec 22, 2017 160.36 160.91 159.74 160.82 313,447 -0.09(-0.06%)
Dec 21, 2017 163.17 163.17 160.69 160.92 625,164 -1.72(-1.06%)
Dec 20, 2017 163.16 163.35 161.25 162.64 479,183 +1.18(+0.73%)
Dec 19, 2017 161.61 162.06 160.64 161.46 813,555 -0.17(-0.11%)
Dec 18, 2017 160.18 161.72 159.36 161.63 1,247,922 +3.39(+2.14%)
Dec 15, 2017 156.61 158.65 155.75 158.24 1,209,911 +2.44(+1.57%)
Dec 14, 2017 156.06 156.83 155.41 155.80 318,032 -0.16(-0.10%)
Dec 13, 2017 156.52 157.34 155.86 155.96 350,622 -0.03(-0.02%)
Dec 12, 2017 157.19 157.19 155.79 155.98 467,744 -1.54(-0.98%)
Dec 11, 2017 156.83 157.93 156.39 157.52 1,877,238 +0.94(+0.60%)
Dec 08, 2017 159.19 159.26 156.44 156.58 703,192 -0.81(-0.52%)
Dec 07, 2017 157.02 157.88 156.38 157.39 1,043,602 +1.52(+0.97%)
Dec 06, 2017 153.84 156.15 153.19 155.87 776,386 +0.50(+0.32%)
Dec 05, 2017 154.46 158.20 153.34 155.37 1,910,156 +0.12(+0.08%)
Dec 04, 2017 160.96 161.16 154.28 155.25 1,747,444 -3.82(-2.40%)
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.