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

Vaneck Semiconductor ETF (NQ: SMH )

237.90 -3.19 (-1.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
May 28, 2021 121.83 123.26 121.61 122.82 7,044,183 +1.36(+1.12%)
May 27, 2021 120.65 121.95 120.36 121.46 5,566,901 +0.58(+0.48%)
May 26, 2021 120.76 121.45 119.94 120.88 6,585,478 +0.12(+0.10%)
May 25, 2021 121.02 121.49 119.93 120.76 8,214,661 +0.79(+0.66%)
May 24, 2021 118.44 120.77 118.23 119.97 7,628,480 +2.58(+2.20%)
May 21, 2021 118.68 118.77 117.06 117.39 11,047,972 -0.60(-0.51%)
May 20, 2021 116.08 118.48 115.89 117.99 11,599,756 +2.86(+2.48%)
May 19, 2021 110.51 115.25 110.38 115.13 16,416,277 +2.03(+1.79%)
May 18, 2021 114.81 115.19 112.96 113.10 7,727,315 -0.63(-0.55%)
May 17, 2021 113.32 113.77 111.81 113.73 10,250,882 -1.28(-1.11%)
May 14, 2021 113.20 115.78 112.08 115.01 8,484,122 +3.53(+3.17%)
May 13, 2021 112.07 113.37 110.41 111.48 18,155,350 +1.25(+1.14%)
May 12, 2021 112.44 112.92 109.83 110.23 15,527,338 -4.74(-4.12%)
May 11, 2021 111.12 115.23 111.03 114.97 13,687,509 +0.36(+0.31%)
May 10, 2021 118.84 118.84 114.54 114.61 10,784,723 -5.46(-4.54%)
May 07, 2021 120.05 121.01 118.97 120.07 10,926,867 +1.67(+1.41%)
May 06, 2021 117.19 118.61 116.09 118.40 13,036,362 +0.97(+0.82%)
May 05, 2021 118.19 118.93 116.82 117.43 10,012,517 +0.52(+0.44%)
May 04, 2021 117.07 117.27 114.75 116.92 14,835,861 -1.47(-1.24%)
May 03, 2021 120.55 120.66 118.01 118.38 9,408,641 -1.39(-1.16%)
Apr 30, 2021 121.28 121.97 119.47 119.77 9,242,954 -3.57(-2.89%)
Apr 29, 2021 123.81 123.89 121.34 123.34 8,035,687 +1.13(+0.92%)
Apr 28, 2021 123.81 123.81 122.06 122.21 6,879,448 -1.99(-1.60%)
Apr 27, 2021 125.24 125.40 123.66 124.20 7,019,313 -0.73(-0.58%)
Apr 26, 2021 122.96 124.96 122.83 124.93 5,621,107 +2.10(+1.71%)
Apr 23, 2021 120.65 123.05 120.54 122.83 6,507,479 +2.76(+2.30%)
Apr 22, 2021 122.73 122.90 119.31 120.07 8,372,143 -2.72(-2.21%)
Apr 21, 2021 119.89 122.87 119.33 122.78 10,016,309 +3.16(+2.64%)
Apr 20, 2021 120.91 121.36 119.01 119.63 9,774,519 -1.70(-1.40%)
Apr 19, 2021 123.47 123.93 120.16 121.33 10,384,631 -3.08(-2.48%)
Apr 16, 2021 124.97 125.16 124.07 124.41 7,318,810 -0.49(-0.39%)
Apr 15, 2021 124.67 125.13 123.33 124.90 8,255,207 +1.58(+1.28%)
Apr 14, 2021 124.58 125.34 122.74 123.32 7,328,534 -1.19(-0.96%)
Apr 13, 2021 125.76 125.97 123.59 124.51 7,490,420 -0.25(-0.20%)
Apr 12, 2021 125.61 125.61 123.66 124.76 6,921,420 -1.46(-1.16%)
Apr 09, 2021 125.68 126.22 125.06 126.22 5,468,920 -0.30(-0.23%)
Apr 08, 2021 126.39 126.52 125.40 126.52 6,897,238 +1.79(+1.43%)
Apr 07, 2021 125.04 125.50 123.96 124.73 8,038,248 -0.29(-0.23%)
Apr 06, 2021 125.91 126.42 123.80 125.01 11,975,039 -1.73(-1.37%)
Apr 05, 2021 126.70 126.94 124.89 126.75 9,925,226 +2.08(+1.66%)
Apr 01, 2021 122.26 124.68 122.25 124.67 11,473,250 +4.63(+3.86%)
Mar 31, 2021 117.69 120.70 117.69 120.04 10,276,876 +3.35(+2.87%)
Mar 30, 2021 116.65 117.17 115.60 116.69 6,772,617 -0.50(-0.43%)
Mar 29, 2021 117.98 118.25 115.79 117.19 12,725,096 -1.91(-1.60%)
Mar 26, 2021 113.75 119.13 113.44 119.10 15,482,222 +5.69(+5.02%)
Mar 25, 2021 111.50 113.77 110.61 113.42 13,722,910 +0.41(+0.37%)
Mar 24, 2021 116.74 116.97 112.94 113.00 9,050,250 -1.97(-1.72%)
Mar 23, 2021 118.06 118.06 114.46 114.97 9,160,014 -2.95(-2.50%)
Mar 22, 2021 116.73 119.19 116.40 117.92 9,968,378 +2.74(+2.38%)
Mar 19, 2021 114.05 116.19 112.77 115.18 14,355,003 +1.30(+1.14%)
Mar 18, 2021 116.92 117.09 113.78 113.88 9,063,161 -4.75(-4.01%)
Mar 17, 2021 115.69 119.57 114.86 118.64 10,440,041 +1.10(+0.94%)
Mar 16, 2021 117.42 119.19 116.67 117.53 9,380,118 +1.27(+1.09%)
Mar 15, 2021 114.46 116.26 113.53 116.26 6,969,353 +2.45(+2.16%)
Mar 12, 2021 113.12 114.06 112.26 113.80 7,556,386 -1.44(-1.25%)
Mar 11, 2021 113.99 115.80 113.40 115.24 9,082,458 +4.65(+4.20%)
Mar 10, 2021 114.62 114.62 110.51 110.60 12,807,649 -2.29(-2.03%)
Mar 09, 2021 110.51 113.62 110.06 112.89 14,367,479 +6.31(+5.92%)
Mar 08, 2021 112.15 112.66 106.53 106.57 15,838,088 -6.20(-5.49%)
Mar 05, 2021 112.08 113.00 106.91 112.77 14,979,478 +3.50(+3.21%)
Mar 04, 2021 114.24 115.04 107.63 109.27 18,301,778 -5.57(-4.85%)
Mar 03, 2021 118.72 119.06 114.72 114.84 9,161,665 -3.74(-3.15%)
Mar 02, 2021 122.57 122.57 118.47 118.58 7,800,763 -3.76(-3.07%)
Mar 01, 2021 120.61 122.36 119.46 122.34 7,220,957 +3.57(+3.01%)
Feb 26, 2021 118.36 119.72 115.79 118.76 10,461,268 +2.40(+2.06%)
Feb 25, 2021 121.77 122.38 115.94 116.36 12,485,414 -6.87(-5.57%)
Feb 24, 2021 118.28 123.25 117.53 123.23 9,423,575 +3.84(+3.22%)
Feb 23, 2021 117.80 120.21 114.78 119.39 9,628,264 -1.16(-0.96%)
Feb 22, 2021 123.48 124.14 120.10 120.55 6,846,982 -4.57(-3.66%)
Feb 19, 2021 124.36 126.09 123.81 125.13 8,783,627 +2.65(+2.16%)
Feb 18, 2021 122.36 123.03 120.91 122.48 6,147,343 -1.32(-1.06%)
Feb 17, 2021 124.63 125.43 122.25 123.80 7,443,343 -2.44(-1.94%)
Feb 16, 2021 127.16 127.46 125.52 126.24 7,045,733 +0.77(+0.61%)
Feb 12, 2021 123.75 125.71 123.00 125.47 6,898,638 +1.28(+1.03%)
Feb 11, 2021 121.10 124.20 121.03 124.19 10,485,898 +4.44(+3.70%)
Feb 10, 2021 120.51 121.20 118.29 119.76 7,587,202 +0.31(+0.26%)
Feb 09, 2021 119.31 120.38 118.90 119.45 3,261,904 -0.36(-0.30%)
Feb 08, 2021 117.07 119.82 116.91 119.81 9,096,316 +3.87(+3.34%)
Feb 05, 2021 117.53 117.55 115.77 115.93 4,991,333 -0.85(-0.73%)
Feb 04, 2021 115.18 116.78 114.52 116.78 5,980,070 +1.34(+1.16%)
Feb 03, 2021 118.21 118.21 115.34 115.45 6,568,732 -2.21(-1.88%)
Feb 02, 2021 117.89 117.89 116.22 117.66 8,802,134 +1.59(+1.37%)
Feb 01, 2021 113.44 116.24 113.11 116.07 5,514,855 +4.38(+3.92%)
Jan 29, 2021 113.99 114.26 111.18 111.69 8,200,134 -2.08(-1.82%)
Jan 28, 2021 113.94 115.52 112.76 113.77 8,067,729 +2.33(+2.09%)
Jan 27, 2021 114.78 114.78 110.87 111.44 11,747,530 -5.72(-4.88%)
Jan 26, 2021 119.01 119.08 117.13 117.16 5,469,681 -2.06(-1.73%)
Jan 25, 2021 119.86 120.11 116.80 119.22 7,139,775 +0.47(+0.39%)
Jan 22, 2021 119.77 120.40 118.68 118.75 5,588,013 -2.28(-1.88%)
Jan 21, 2021 120.72 121.32 119.22 121.03 7,321,502 +1.84(+1.55%)
Jan 20, 2021 121.29 121.64 118.93 119.19 6,399,690 -0.50(-0.42%)
Jan 19, 2021 117.92 119.77 117.29 119.69 6,229,822 +3.97(+3.43%)
Jan 15, 2021 117.70 117.89 114.70 115.71 7,767,181 -2.30(-1.95%)
Jan 14, 2021 116.85 119.71 116.71 118.01 6,698,977 +2.86(+2.49%)
Jan 13, 2021 116.57 116.63 114.60 115.14 4,491,703 -0.63(-0.54%)
Jan 12, 2021 116.23 116.69 114.62 115.77 6,466,063 +0.54(+0.47%)
Jan 11, 2021 113.09 116.00 112.86 115.23 6,354,783 +1.70(+1.50%)
Jan 08, 2021 115.89 116.29 112.31 113.53 6,824,992 -0.41(-0.36%)
Jan 07, 2021 111.30 114.18 111.30 113.94 5,320,111 +4.51(+4.13%)
Jan 06, 2021 108.85 111.50 108.41 109.43 7,799,876 -0.34(-0.31%)
Jan 05, 2021 107.67 109.87 107.67 109.76 4,705,083 +1.89(+1.75%)
Jan 04, 2021 108.71 110.90 106.74 107.88 9,434,655 +0.22(+0.20%)
Dec 31, 2020 107.66 107.66 107.66 2,139,237 +0.28(+0.26%)
Dec 30, 2020 106.05 107.50 106.05 107.38 2,139,237 +1.95(+1.85%)
Dec 29, 2020 106.31 106.36 104.45 105.43 4,562,474 -0.27(-0.25%)
Dec 28, 2020 107.10 107.20 105.60 105.70 2,480,937 -0.21(-0.20%)
Dec 24, 2020 105.08 105.93 105.08 105.91 1,159,274 +1.12(+1.07%)
Dec 23, 2020 105.73 106.09 104.72 104.78 2,697,923 -0.79(-0.75%)
Dec 22, 2020 105.93 105.93 104.67 105.57 3,746,839 -0.19(-0.18%)
Dec 21, 2020 104.67 105.82 103.90 105.76 4,321,721 -0.91(-0.85%)
Dec 18, 2020 107.17 107.35 105.99 106.67 6,943,345 -0.37(-0.34%)
Dec 17, 2020 107.73 107.77 106.63 107.03 2,291,149 -0.03(-0.02%)
Dec 16, 2020 107.55 107.55 106.22 107.06 2,581,625 -0.04(-0.04%)
Dec 15, 2020 106.78 107.38 106.29 107.10 5,117,700 +1.66(+1.57%)
Dec 14, 2020 105.31 106.06 104.89 105.45 4,423,988 +1.07(+1.02%)
Dec 11, 2020 104.53 105.21 103.35 104.38 4,226,065 -0.85(-0.81%)
Dec 10, 2020 104.22 105.94 103.82 105.24 4,313,817 +0.08(+0.07%)
Dec 09, 2020 107.96 108.37 104.46 105.16 7,303,403 -3.36(-3.10%)
Dec 08, 2020 108.32 108.94 107.63 108.52 3,792,483 +0.14(+0.13%)
Dec 07, 2020 108.47 108.50 107.42 108.38 4,224,094 +0.61(+0.57%)
Dec 04, 2020 105.34 107.76 105.15 107.76 5,463,061 +3.06(+2.92%)
Dec 03, 2020 105.42 105.93 104.58 104.71 4,687,548 -0.04(-0.04%)
Dec 02, 2020 104.29 105.09 103.84 104.75 5,403,952 +0.42(+0.40%)
Dec 01, 2020 103.46 105.11 103.03 104.33 6,857,744 +1.86(+1.82%)
Nov 30, 2020 101.56 103.42 100.19 102.47 8,685,364 +1.08(+1.06%)
Nov 27, 2020 100.74 101.96 100.74 101.39 3,750,485 +1.34(+1.34%)
Nov 25, 2020 100.15 100.69 99.64 100.05 3,660,092 -0.01(-0.00%)
Nov 24, 2020 100.39 100.44 98.62 100.06 3,979,950 +0.31(+0.31%)
Nov 23, 2020 98.98 100.18 98.63 99.74 5,128,899 +1.51(+1.54%)
Nov 20, 2020 98.93 99.53 98.12 98.23 3,643,398 -0.50(-0.51%)
Nov 19, 2020 96.95 98.82 96.60 98.73 4,460,860 +1.27(+1.31%)
Nov 18, 2020 98.46 98.91 97.41 97.46 7,802,045 -0.49(-0.50%)
Nov 17, 2020 98.85 98.85 97.50 97.94 3,490,703 -1.14(-1.15%)
Nov 16, 2020 97.13 99.37 96.97 99.08 4,855,137 +2.71(+2.81%)
Nov 13, 2020 96.19 97.12 95.72 96.37 4,962,440 +1.40(+1.47%)
Nov 12, 2020 96.12 96.61 94.54 94.97 6,519,846 -1.04(-1.08%)
Nov 11, 2020 94.31 96.25 94.22 96.01 5,468,587 +3.26(+3.52%)
Nov 10, 2020 95.14 95.17 92.53 92.75 7,026,760 -2.96(-3.09%)
Nov 09, 2020 99.13 99.66 95.61 95.71 10,973,777 -1.06(-1.09%)
Nov 06, 2020 95.14 97.05 94.60 96.76 6,416,664 +1.48(+1.55%)
Nov 05, 2020 94.01 95.42 93.82 95.29 6,153,110 +3.64(+3.97%)
Nov 04, 2020 90.33 91.97 89.21 91.65 7,960,290 +3.24(+3.67%)
Nov 03, 2020 87.35 89.03 87.29 88.40 5,995,562 +1.80(+2.08%)
Nov 02, 2020 86.70 87.36 85.77 86.60 3,947,889 +0.67(+0.78%)
Oct 30, 2020 86.35 86.94 85.01 85.93 4,934,345 -1.47(-1.68%)
Oct 29, 2020 85.40 88.17 85.15 87.40 4,676,086 +2.11(+2.47%)
Oct 28, 2020 86.63 86.74 85.11 85.30 9,320,548 -2.84(-3.23%)
Oct 27, 2020 89.16 89.37 87.78 88.14 3,819,301 -0.30(-0.34%)
Oct 26, 2020 89.68 90.01 87.37 88.44 6,580,678 -1.94(-2.14%)
Oct 23, 2020 90.49 90.49 89.52 90.38 3,391,764 -0.22(-0.24%)
Oct 22, 2020 90.67 91.01 89.56 90.59 3,202,935 -0.03(-0.04%)
Oct 21, 2020 91.36 91.71 90.54 90.63 4,976,716 -0.58(-0.64%)
Oct 20, 2020 91.78 91.94 90.91 91.21 5,084,163 +0.07(+0.08%)
Oct 19, 2020 92.27 92.88 90.78 91.14 4,721,368 -0.45(-0.49%)
Oct 16, 2020 92.84 92.84 91.52 91.59 3,528,982 -0.57(-0.62%)
Oct 15, 2020 90.83 92.29 90.58 92.17 2,703,476 -0.36(-0.39%)
Oct 14, 2020 93.41 93.59 91.95 92.53 4,371,200 -0.49(-0.53%)
Oct 13, 2020 93.36 93.79 92.63 93.02 3,240,240 -0.28(-0.30%)
Oct 12, 2020 92.95 93.68 92.40 93.30 4,689,200 +1.62(+1.76%)
Oct 09, 2020 91.49 91.90 91.07 91.68 5,405,243 +1.55(+1.72%)
Oct 08, 2020 90.01 90.25 89.57 90.13 3,837,356 +1.09(+1.22%)
Oct 07, 2020 88.49 89.28 88.47 89.04 3,527,536 +1.87(+2.14%)
Oct 06, 2020 87.74 89.20 86.83 87.18 10,688,225 -0.77(-0.88%)
Oct 05, 2020 85.86 87.95 85.79 87.95 3,894,547 +2.90(+3.41%)
Oct 02, 2020 85.73 86.92 85.02 85.05 6,391,827 -2.63(-3.00%)
Oct 01, 2020 87.20 87.96 86.77 87.68 4,807,545 +2.11(+2.47%)
Sep 30, 2020 85.53 86.54 85.20 85.57 5,883,827 -0.13(-0.15%)
Sep 29, 2020 85.04 86.24 85.04 85.69 6,546,695 +0.45(+0.53%)
Sep 28, 2020 84.42 85.31 83.73 85.24 3,988,886 +2.11(+2.54%)
Sep 25, 2020 81.96 83.38 81.01 83.13 5,167,656 +0.95(+1.16%)
Sep 24, 2020 80.70 83.31 80.60 82.18 6,500,170 +0.71(+0.87%)
Sep 23, 2020 83.45 83.82 81.17 81.46 4,936,090 -1.91(-2.29%)
Sep 22, 2020 83.18 83.52 81.71 83.37 3,269,610 +0.68(+0.82%)
Sep 21, 2020 81.26 82.70 80.57 82.69 8,155,031 +0.04(+0.05%)
Sep 18, 2020 84.41 84.57 81.66 82.65 5,608,015 -1.27(-1.51%)
Sep 17, 2020 81.79 84.05 81.64 83.92 4,452,291 -0.19(-0.23%)
Sep 16, 2020 85.70 85.83 83.98 84.11 3,939,984 -1.05(-1.23%)
Sep 15, 2020 84.57 85.70 84.37 85.16 7,833,139 +1.75(+2.10%)
Sep 14, 2020 83.48 84.00 82.78 83.40 4,630,729 +1.84(+2.25%)
Sep 11, 2020 82.42 83.19 80.79 81.57 4,865,533 -0.16(-0.19%)
Sep 10, 2020 83.74 84.15 81.24 81.72 5,942,634 -1.04(-1.26%)
Sep 09, 2020 82.44 83.39 81.53 82.77 4,738,341 +2.30(+2.86%)
Sep 08, 2020 80.95 82.82 80.34 80.46 8,129,167 -3.73(-4.43%)
Sep 04, 2020 84.68 85.82 81.29 84.19 10,027,896 -1.17(-1.38%)
Sep 03, 2020 88.82 88.82 84.67 85.37 14,032,912 -4.79(-5.31%)
Sep 02, 2020 89.30 90.68 88.11 90.16 8,066,568 +2.33(+2.65%)
Sep 01, 2020 86.79 87.87 86.39 87.83 3,733,970 +1.69(+1.96%)
Aug 31, 2020 86.01 86.76 85.42 86.14 3,531,134 -0.13(-0.15%)
Aug 28, 2020 85.17 86.35 84.90 86.27 2,760,236 +1.35(+1.59%)
Aug 27, 2020 86.42 86.64 84.41 84.92 6,355,046 -1.21(-1.40%)
Aug 26, 2020 85.87 86.42 85.64 86.13 2,886,713 +0.48(+0.56%)
Aug 25, 2020 84.89 85.69 84.87 85.65 2,644,393 +0.96(+1.13%)
Aug 24, 2020 84.89 85.17 84.10 84.70 2,641,860 +0.75(+0.89%)
Aug 21, 2020 83.32 83.97 83.02 83.95 4,237,669 +0.60(+0.72%)
Aug 20, 2020 83.10 83.61 82.63 83.35 5,919,089 -0.67(-0.80%)
Aug 19, 2020 84.70 84.77 83.82 84.02 4,801,329 -0.52(-0.61%)
Aug 18, 2020 85.41 85.63 84.31 84.53 3,075,980 -0.53(-0.62%)
Aug 17, 2020 84.81 85.52 84.60 85.06 2,851,604 +1.22(+1.46%)
Aug 14, 2020 84.17 84.91 83.64 83.84 3,321,526 -0.09(-0.11%)
Aug 13, 2020 84.69 84.78 83.54 83.92 4,631,430 -0.81(-0.95%)
Aug 12, 2020 82.87 84.98 82.53 84.73 5,842,672 +2.58(+3.15%)
Aug 11, 2020 83.34 83.75 81.90 82.15 6,631,483 -1.18(-1.41%)
Aug 10, 2020 83.54 83.72 82.10 83.33 4,657,230 +0.06(+0.07%)
Aug 07, 2020 84.11 84.50 82.39 83.27 5,614,123 -0.97(-1.15%)
Aug 06, 2020 84.35 84.36 83.37 84.23 4,518,557 -0.15(-0.17%)
Aug 05, 2020 84.31 85.02 83.91 84.38 4,454,311 +0.07(+0.09%)
Aug 04, 2020 83.14 84.39 83.07 84.31 6,104,536 +1.21(+1.45%)
Aug 03, 2020 82.19 83.23 82.10 83.10 4,097,031 +1.45(+1.78%)
Jul 31, 2020 82.29 82.29 80.47 81.65 10,540,529 -0.49(-0.59%)
Jul 30, 2020 80.66 82.23 80.49 82.13 6,667,162 +0.77(+0.94%)
Jul 29, 2020 80.07 81.67 79.93 81.37 6,526,866 +2.00(+2.52%)
Jul 28, 2020 80.36 80.47 79.24 79.37 5,795,468 -2.12(-2.60%)
Jul 27, 2020 80.10 81.54 79.99 81.48 5,684,055 +3.16(+4.03%)
Jul 24, 2020 77.88 79.51 77.23 78.33 6,149,151 -0.80(-1.01%)
Jul 23, 2020 80.47 81.07 78.43 79.12 7,566,318 -1.33(-1.65%)
Jul 22, 2020 80.12 81.02 79.81 80.45 4,813,351 +0.58(+0.73%)
Jul 21, 2020 81.09 81.13 79.64 79.86 6,200,326 -0.40(-0.50%)
Jul 20, 2020 78.81 80.48 78.26 80.27 4,565,999 +1.57(+2.00%)
Jul 17, 2020 78.85 78.97 78.31 78.69 5,068,102 +0.36(+0.46%)
Jul 16, 2020 77.65 78.57 77.17 78.33 6,933,399 -0.06(-0.08%)
Jul 15, 2020 79.23 79.26 77.26 78.39 6,471,236 -0.36(-0.46%)
Jul 14, 2020 76.94 78.93 76.04 78.75 7,946,417 +1.30(+1.68%)
Jul 13, 2020 79.77 80.58 77.29 77.45 9,667,009 -1.13(-1.44%)
Jul 10, 2020 78.87 79.10 77.80 78.58 4,837,438 -0.31(-0.39%)
Jul 09, 2020 77.85 79.20 77.06 78.89 12,040,157 +0.91(+1.17%)
Jul 08, 2020 77.14 77.98 76.50 77.98 5,274,525 +1.53(+2.00%)
Jul 07, 2020 77.19 77.64 76.29 76.44 6,059,297 -0.96(-1.24%)
Jul 06, 2020 76.71 77.66 76.55 77.41 7,050,110 +2.08(+2.76%)
Jul 02, 2020 75.22 75.89 74.97 75.33 7,071,808 +1.13(+1.53%)
Jul 01, 2020 75.10 75.13 74.19 74.19 6,164,845 -0.86(-1.15%)
Jun 30, 2020 73.72 75.33 73.61 75.05 9,025,247 +1.78(+2.43%)
Jun 29, 2020 72.76 73.27 71.64 73.27 6,909,191 +0.74(+1.02%)
Jun 26, 2020 73.92 74.08 72.38 72.53 8,039,459 -1.39(-1.87%)
Jun 25, 2020 73.52 74.06 72.25 73.92 4,718,139 +0.50(+0.68%)
Jun 24, 2020 74.59 75.00 72.86 73.42 9,102,233 -1.57(-2.10%)
Jun 23, 2020 75.25 75.69 74.83 74.99 4,834,329 +0.25(+0.33%)
Jun 22, 2020 74.08 74.81 73.44 74.74 5,736,092 +0.68(+0.92%)
Jun 19, 2020 75.20 75.62 73.88 74.07 6,818,138 -0.35(-0.47%)
Jun 18, 2020 74.38 74.83 74.04 74.42 5,873,512 -0.10(-0.14%)
Jun 17, 2020 74.43 75.16 74.03 74.52 9,590,922 +0.78(+1.06%)
Jun 16, 2020 74.57 74.97 72.59 73.74 7,923,257 +1.13(+1.56%)
Jun 15, 2020 70.10 72.71 69.91 72.60 8,671,174 +0.93(+1.30%)
Jun 12, 2020 72.70 73.06 70.17 71.67 9,560,256 +1.00(+1.41%)
Jun 11, 2020 73.42 73.73 70.63 70.68 9,510,363 -4.62(-6.14%)
Jun 10, 2020 75.37 76.00 74.98 75.30 7,138,387 +0.38(+0.51%)
Jun 09, 2020 73.96 75.20 73.71 74.92 5,828,700 +0.14(+0.18%)
Jun 08, 2020 75.34 75.37 73.41 74.78 5,662,190 -0.23(-0.30%)
Jun 05, 2020 74.82 76.02 74.73 75.00 9,969,059 +1.73(+2.36%)
Jun 04, 2020 72.15 73.77 72.06 73.28 6,391,466 +0.80(+1.10%)
Jun 03, 2020 71.60 72.76 71.60 72.48 9,148,509 +1.95(+2.76%)
Jun 02, 2020 69.50 70.59 69.10 70.53 7,690,703 +1.36(+1.97%)
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.