Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
iShares Trust S&P Semiconductor Index Fund
(NQ:
SOXX
)
240.02
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
156.55
158.85
155.07
158.83
650,517
+2.18(+1.39%)
Nov 29, 2018
157.41
158.16
156.25
156.65
1,014,920
-1.15(-0.73%)
Nov 28, 2018
155.95
157.87
152.87
157.80
593,612
+3.61(+2.34%)
Nov 27, 2018
153.14
155.50
152.37
154.20
710,820
+0.23(+0.15%)
Nov 26, 2018
153.25
153.98
151.76
153.97
673,507
+2.74(+1.81%)
Nov 23, 2018
150.00
152.41
149.90
151.23
525,413
+0.09(+0.06%)
Nov 21, 2018
151.15
151.15
151.15
0
+0.62(+0.41%)
Nov 20, 2018
146.04
152.47
145.87
150.52
1,102,552
+0.19(+0.13%)
Nov 19, 2018
155.54
155.99
150.18
150.34
910,638
-5.98(-3.82%)
Nov 16, 2018
152.48
157.02
152.46
156.31
1,586,834
-1.91(-1.20%)
Nov 15, 2018
152.24
158.77
152.20
158.22
1,760,251
+5.17(+3.38%)
Nov 14, 2018
153.80
155.25
151.58
153.04
1,308,389
+0.67(+0.44%)
Nov 13, 2018
151.55
155.40
151.55
152.37
851,325
+2.07(+1.38%)
Nov 12, 2018
154.65
154.96
149.82
150.31
794,168
-7.02(-4.46%)
Nov 09, 2018
158.57
158.71
155.96
157.33
596,810
-3.06(-1.91%)
Nov 08, 2018
159.56
161.44
158.83
160.39
602,383
-0.43(-0.27%)
Nov 07, 2018
161.12
161.35
159.07
160.82
645,407
+1.80(+1.13%)
Nov 06, 2018
156.85
159.63
156.85
159.02
418,199
+1.83(+1.17%)
Nov 05, 2018
158.39
158.41
154.54
157.19
849,287
-1.45(-0.91%)
Nov 02, 2018
160.35
161.21
156.67
158.63
1,143,940
-2.43(-1.51%)
Nov 01, 2018
154.94
161.43
154.83
161.06
1,239,909
+7.22(+4.69%)
Oct 31, 2018
154.27
155.03
152.48
153.84
1,234,436
+1.93(+1.27%)
Oct 30, 2018
145.43
152.06
145.43
151.91
881,683
+6.06(+4.15%)
Oct 29, 2018
150.37
151.06
143.09
145.85
1,561,582
-1.54(-1.04%)
Oct 26, 2018
146.73
149.99
144.99
147.39
1,380,694
-2.61(-1.74%)
Oct 25, 2018
147.56
151.14
147.33
150.00
3,257,904
+3.28(+2.23%)
Oct 24, 2018
154.39
154.39
146.46
146.72
3,253,820
-10.30(-6.56%)
Oct 23, 2018
153.71
157.89
152.01
157.02
1,512,950
-0.82(-0.52%)
Oct 22, 2018
157.70
158.76
156.38
157.84
1,385,479
+0.96(+0.61%)
Oct 19, 2018
160.25
161.16
156.21
156.88
1,194,362
-2.39(-1.50%)
Oct 18, 2018
162.68
162.69
158.67
159.26
1,433,095
-4.09(-2.50%)
Oct 17, 2018
165.20
165.52
162.22
163.35
856,437
-0.65(-0.40%)
Oct 16, 2018
160.60
164.23
160.42
164.00
690,353
+5.17(+3.26%)
Oct 15, 2018
159.45
160.60
158.25
158.83
1,371,437
-1.31(-0.82%)
Oct 12, 2018
161.53
162.43
157.81
160.14
1,714,691
+2.86(+1.82%)
Oct 11, 2018
158.58
162.03
156.06
157.28
1,543,178
-1.59(-1.00%)
Oct 10, 2018
164.04
164.15
158.74
158.87
2,138,497
-7.34(-4.41%)
Oct 09, 2018
165.48
167.04
165.18
166.20
568,373
-0.19(-0.11%)
Oct 08, 2018
166.90
168.41
164.96
166.39
759,946
-1.88(-1.12%)
Oct 05, 2018
172.40
172.57
166.70
168.27
860,364
-4.08(-2.37%)
Oct 04, 2018
174.25
174.54
170.86
172.35
677,662
-3.11(-1.77%)
Oct 03, 2018
176.06
176.68
173.89
175.46
701,331
+0.16(+0.09%)
Oct 02, 2018
174.83
177.71
174.83
175.29
712,150
+0.00(+0.00%)
Oct 01, 2018
175.59
176.73
174.88
175.29
361,982
+0.60(+0.35%)
Sep 28, 2018
173.40
175.30
172.87
174.69
839,073
+1.10(+0.63%)
Sep 27, 2018
173.50
174.28
172.99
173.59
372,759
+0.65(+0.38%)
Sep 26, 2018
173.94
174.98
172.75
172.94
370,619
-1.81(-1.03%)
Sep 25, 2018
177.15
177.15
174.28
174.75
521,495
-2.83(-1.59%)
Sep 24, 2018
175.54
177.66
175.17
177.58
295,560
+0.61(+0.34%)
Sep 21, 2018
177.62
178.28
176.51
176.97
605,614
-0.48(-0.27%)
Sep 20, 2018
176.71
178.12
176.45
177.45
512,794
+2.12(+1.21%)
Sep 19, 2018
175.12
176.16
174.59
175.32
391,905
+0.27(+0.16%)
Sep 18, 2018
174.26
176.11
174.26
175.05
465,553
+1.49(+0.86%)
Sep 17, 2018
175.36
175.82
173.34
173.56
541,803
-2.45(-1.39%)
Sep 14, 2018
175.06
176.71
174.55
176.01
701,904
+1.95(+1.12%)
Sep 13, 2018
173.99
176.24
173.43
174.06
765,923
+1.96(+1.14%)
Sep 12, 2018
171.86
172.17
168.33
172.09
748,804
-2.01(-1.16%)
Sep 11, 2018
175.10
175.33
173.17
174.10
615,449
-1.70(-0.97%)
Sep 10, 2018
175.20
175.85
174.17
175.80
337,326
+1.84(+1.06%)
Sep 07, 2018
174.36
176.49
173.55
173.96
2,979,448
-0.72(-0.41%)
Sep 06, 2018
178.76
178.91
174.50
174.69
529,902
-4.75(-2.65%)
Sep 05, 2018
180.15
180.63
177.93
179.44
560,411
-0.87(-0.48%)
Sep 04, 2018
178.23
180.39
177.84
180.31
457,397
+1.44(+0.80%)
Aug 31, 2018
178.88
178.88
178.88
0
+0.97(+0.54%)
Aug 30, 2018
179.10
179.78
177.66
177.91
642,433
-1.61(-0.90%)
Aug 29, 2018
179.05
180.07
178.42
179.52
1,518,154
+0.47(+0.26%)
Aug 28, 2018
179.31
179.82
177.32
179.05
573,211
+0.69(+0.38%)
Aug 27, 2018
177.00
179.69
176.61
178.36
6,339,106
+2.79(+1.59%)
Aug 24, 2018
173.83
175.66
173.80
175.57
597,953
+2.51(+1.45%)
Aug 23, 2018
172.78
174.34
172.78
173.06
655,254
+0.20(+0.11%)
Aug 22, 2018
171.70
173.09
170.64
172.86
510,815
+0.81(+0.47%)
Aug 21, 2018
169.30
172.50
169.26
172.05
904,263
+3.29(+1.95%)
Aug 20, 2018
169.15
169.76
166.87
168.76
339,462
-0.15(-0.09%)
Aug 17, 2018
168.67
169.37
166.40
168.91
778,616
-1.27(-0.75%)
Aug 16, 2018
171.53
171.76
169.72
170.18
503,531
-0.22(-0.13%)
Aug 15, 2018
171.31
172.03
168.64
170.40
1,088,091
-2.40(-1.39%)
Aug 14, 2018
174.16
174.43
172.65
172.79
570,872
-0.35(-0.20%)
Aug 13, 2018
173.20
174.65
172.94
173.14
598,478
+0.25(+0.15%)
Aug 10, 2018
173.61
174.37
172.07
172.89
1,152,178
-4.40(-2.48%)
Aug 09, 2018
178.26
178.51
177.25
177.29
786,924
-1.77(-0.99%)
Aug 08, 2018
178.67
179.42
177.97
179.06
396,032
+0.41(+0.23%)
Aug 07, 2018
178.09
178.75
177.40
178.64
3,504,032
+1.41(+0.80%)
Aug 06, 2018
175.83
177.26
174.88
177.23
275,996
+1.06(+0.60%)
Aug 03, 2018
175.92
176.33
175.09
176.17
476,767
+0.37(+0.21%)
Aug 02, 2018
172.52
176.03
171.90
175.80
799,207
+1.71(+0.98%)
Aug 01, 2018
174.51
175.92
173.34
174.09
1,322,051
-0.25(-0.15%)
Jul 31, 2018
174.36
176.78
174.04
174.35
805,442
+1.15(+0.66%)
Jul 30, 2018
174.84
175.31
172.34
173.20
886,693
-1.71(-0.98%)
Jul 27, 2018
175.81
177.39
173.62
174.91
1,841,740
-0.78(-0.44%)
Jul 26, 2018
175.80
172.33
175.69
2,587,703
+3.36(+1.95%)
Jul 25, 2018
171.60
172.48
169.40
172.33
5,763,376
+0.65(+0.38%)
Jul 24, 2018
174.65
175.49
171.43
171.68
668,127
-1.89(-1.09%)
Jul 23, 2018
172.44
173.86
170.20
173.57
355,119
+0.24(+0.14%)
Jul 20, 2018
174.30
172.45
173.33
309,236
-0.82(-0.47%)
Jul 19, 2018
174.20
174.85
173.02
174.15
309,031
-0.38(-0.22%)
Jul 18, 2018
173.98
174.84
173.41
174.53
327,498
+1.33(+0.77%)
Jul 17, 2018
169.60
173.26
169.33
173.20
1,468,446
+2.45(+1.44%)
Jul 16, 2018
171.23
171.89
170.61
170.75
217,298
-0.23(-0.14%)
Jul 13, 2018
172.09
172.09
170.73
170.98
284,839
-0.62(-0.36%)
Jul 12, 2018
170.01
171.84
169.00
171.60
804,275
+1.15(+0.67%)
Jul 11, 2018
172.13
173.15
170.31
170.46
708,818
-4.49(-2.57%)
Jul 10, 2018
173.44
175.31
173.18
174.95
497,814
+1.83(+1.06%)
Jul 09, 2018
173.75
173.79
171.09
173.12
482,367
+1.10(+0.64%)
Jul 06, 2018
169.92
172.30
169.01
172.01
802,906
+2.09(+1.23%)
Jul 05, 2018
166.98
169.96
166.98
169.93
474,936
+4.43(+2.67%)
Jul 03, 2018
165.50
165.50
165.50
0
-3.07(-1.82%)
Jul 02, 2018
166.07
168.61
164.80
168.57
743,860
+1.05(+0.63%)
Jun 29, 2018
168.71
169.56
167.52
167.52
453,291
+0.35(+0.21%)
Jun 28, 2018
165.42
167.55
165.20
167.18
1,442,650
+1.26(+0.76%)
Jun 27, 2018
170.88
171.27
165.83
165.92
838,363
-4.06(-2.39%)
Jun 26, 2018
169.93
170.82
169.13
169.98
3,902,671
+0.60(+0.36%)
Jun 25, 2018
172.63
172.63
167.20
169.37
1,936,404
-5.13(-2.94%)
Jun 22, 2018
176.75
176.87
174.17
174.51
397,277
-1.39(-0.79%)
Jun 21, 2018
179.31
179.39
175.64
175.90
443,388
-2.21(-1.24%)
Jun 20, 2018
178.27
179.02
177.30
178.11
714,486
+0.85(+0.48%)
Jun 19, 2018
176.55
177.39
174.56
177.26
936,272
-1.97(-1.10%)
Jun 18, 2018
179.82
179.82
177.57
179.23
596,385
-1.74(-0.96%)
Jun 15, 2018
181.19
181.13
180.97
399,546
-0.16(-0.09%)
Jun 14, 2018
181.09
182.00
180.04
181.13
582,081
+1.08(+0.60%)
Jun 13, 2018
180.44
181.96
179.85
180.05
3,258,789
-0.27(-0.15%)
Jun 12, 2018
179.85
180.44
178.71
180.32
331,835
+0.93(+0.52%)
Jun 11, 2018
179.47
180.31
178.81
179.40
454,876
-0.35(-0.19%)
Jun 08, 2018
179.29
180.09
178.30
179.74
864,635
-1.62(-0.89%)
Jun 07, 2018
183.17
183.38
180.06
181.36
741,660
-1.63(-0.89%)
Jun 06, 2018
182.99
181.08
182.99
451,227
+1.15(+0.63%)
Jun 05, 2018
181.46
182.33
180.77
181.84
228,294
+0.86(+0.48%)
Jun 04, 2018
180.03
181.19
179.35
180.98
416,743
+1.42(+0.79%)
Jun 01, 2018
177.13
179.56
176.50
179.56
377,364
+4.00(+2.28%)
May 31, 2018
176.55
177.35
175.28
175.56
571,708
-1.28(-0.73%)
May 30, 2018
176.65
178.16
175.97
176.84
762,788
+1.14(+0.65%)
May 29, 2018
176.01
177.18
174.48
175.70
547,508
-1.07(-0.60%)
May 25, 2018
176.76
176.76
176.76
0
+1.41(+0.81%)
May 24, 2018
174.77
175.72
173.18
175.35
404,338
+0.70(+0.40%)
May 23, 2018
172.36
174.70
171.64
174.65
369,825
+0.94(+0.54%)
May 22, 2018
174.22
175.03
173.12
173.71
532,591
+0.97(+0.56%)
May 21, 2018
173.55
174.45
171.23
172.75
524,711
+1.71(+1.00%)
May 18, 2018
171.97
172.21
170.42
171.03
737,577
-2.48(-1.43%)
May 17, 2018
173.62
174.93
172.21
173.51
463,089
-0.51(-0.29%)
May 16, 2018
173.17
174.39
171.71
174.02
434,647
+2.21(+1.29%)
May 15, 2018
172.55
173.04
170.57
171.81
449,817
-1.88(-1.08%)
May 14, 2018
173.74
175.78
173.38
173.69
588,553
+2.10(+1.22%)
May 11, 2018
171.88
173.20
171.28
171.59
661,164
-1.26(-0.73%)
May 10, 2018
170.72
172.93
170.62
172.86
442,429
+3.09(+1.82%)
May 09, 2018
167.84
169.89
167.46
169.77
371,545
+2.55(+1.52%)
May 08, 2018
166.13
167.45
165.49
167.22
429,310
+0.98(+0.59%)
May 07, 2018
165.99
167.01
165.39
166.24
421,687
+1.59(+0.97%)
May 04, 2018
160.00
164.93
159.27
164.64
703,920
+3.78(+2.35%)
May 03, 2018
158.66
161.57
157.45
160.87
852,991
+0.96(+0.60%)
May 02, 2018
160.78
161.29
159.24
159.91
549,227
-0.71(-0.44%)
May 01, 2018
157.64
160.80
157.45
160.63
1,113,329
+2.59(+1.64%)
Apr 30, 2018
159.51
160.72
157.35
158.03
641,485
-1.75(-1.10%)
Apr 27, 2018
162.95
163.11
158.99
159.78
1,177,591
-1.12(-0.70%)
Apr 26, 2018
160.18
161.07
159.21
160.91
1,640,576
+3.22(+2.04%)
Apr 25, 2018
158.58
158.82
155.19
157.69
1,577,940
-0.20(-0.12%)
Apr 24, 2018
160.55
162.02
156.49
157.88
1,238,792
-1.28(-0.81%)
Apr 23, 2018
161.92
162.28
158.76
159.16
728,641
-2.15(-1.33%)
Apr 20, 2018
163.20
164.03
160.60
161.31
1,264,110
-1.93(-1.18%)
Apr 19, 2018
167.34
167.53
162.67
163.24
1,969,168
-7.38(-4.33%)
Apr 18, 2018
171.21
171.59
169.10
170.62
517,469
-1.69(-0.98%)
Apr 17, 2018
170.45
172.72
170.10
172.31
390,699
+3.20(+1.89%)
Apr 16, 2018
169.81
170.02
167.71
169.11
302,295
+0.30(+0.18%)
Apr 13, 2018
172.05
172.35
168.20
168.81
458,912
-1.25(-0.74%)
Apr 12, 2018
168.25
170.53
168.10
170.07
680,233
+3.15(+1.89%)
Apr 11, 2018
165.93
168.39
165.63
166.92
436,500
+0.07(+0.04%)
Apr 10, 2018
165.39
167.83
164.34
166.85
705,610
+5.17(+3.20%)
Apr 09, 2018
162.56
166.36
161.59
161.68
396,090
+1.01(+0.63%)
Apr 06, 2018
160.67
419,878
-5.01(-3.02%)
Apr 05, 2018
168.45
168.66
164.61
165.68
613,888
-1.71(-1.02%)
Apr 04, 2018
160.51
167.84
160.47
167.40
720,533
+2.13(+1.29%)
Apr 03, 2018
164.22
165.72
162.44
165.27
594,631
+3.07(+1.89%)
Apr 02, 2018
167.17
168.41
160.60
162.20
846,813
-6.44(-3.82%)
Mar 29, 2018
168.64
168.64
168.64
0
+3.58(+2.17%)
Mar 28, 2018
167.56
169.09
164.34
165.06
1,060,805
-3.65(-2.17%)
Mar 27, 2018
176.51
177.00
167.28
168.72
1,146,562
-6.45(-3.68%)
Mar 26, 2018
172.09
175.21
169.90
175.16
854,029
+7.02(+4.17%)
Mar 23, 2018
173.63
173.94
168.08
168.15
1,369,249
-5.79(-3.33%)
Mar 22, 2018
175.88
177.71
173.79
173.94
623,674
-4.71(-2.63%)
Mar 21, 2018
178.10
180.94
177.88
178.64
492,218
+0.34(+0.19%)
Mar 20, 2018
177.38
178.88
177.15
178.31
271,323
+1.30(+0.73%)
Mar 19, 2018
178.82
179.66
174.50
177.01
991,935
-3.44(-1.91%)
Mar 16, 2018
180.77
181.52
180.25
180.45
369,089
-0.07(-0.04%)
Mar 15, 2018
181.14
181.70
179.59
180.52
382,654
-0.14(-0.08%)
Mar 14, 2018
181.68
181.68
179.02
180.66
585,097
-0.02(-0.01%)
Mar 13, 2018
184.64
185.88
179.89
180.68
1,508,278
-2.83(-1.54%)
Mar 12, 2018
182.92
184.45
182.34
183.51
663,294
+1.93(+1.06%)
Mar 09, 2018
179.32
181.66
178.90
181.59
565,672
+3.69(+2.08%)
Mar 08, 2018
178.78
178.88
176.91
177.89
408,965
+0.16(+0.09%)
Mar 07, 2018
177.96
177.74
416,266
+0.57(+0.32%)
Mar 06, 2018
176.20
177.65
175.28
177.16
634,315
+2.63(+1.51%)
Mar 05, 2018
172.06
175.38
171.28
174.54
446,078
+1.55(+0.90%)
Mar 02, 2018
168.17
173.30
167.78
172.99
496,625
+2.89(+1.70%)
Mar 01, 2018
173.44
173.55
168.12
170.10
1,016,413
-2.73(-1.58%)
Feb 28, 2018
175.60
175.95
172.66
172.83
451,676
-1.55(-0.89%)
Feb 27, 2018
175.03
177.35
174.38
174.38
488,246
-0.58(-0.33%)
Feb 26, 2018
172.28
175.00
172.27
174.96
388,809
+3.69(+2.16%)
Feb 23, 2018
169.46
171.27
168.92
171.27
508,009
+3.59(+2.14%)
Feb 22, 2018
169.02
169.43
167.12
167.68
520,826
-0.37(-0.22%)
Feb 21, 2018
170.94
171.07
167.94
168.05
511,837
-1.95(-1.15%)
Feb 20, 2018
166.53
171.22
166.36
170.00
894,211
+2.95(+1.77%)
Feb 16, 2018
167.05
167.05
167.05
0
-0.60(-0.36%)
Feb 15, 2018
167.24
167.67
164.42
167.65
617,803
+1.97(+1.19%)
Feb 14, 2018
160.62
165.93
160.30
165.68
427,607
+3.79(+2.34%)
Feb 13, 2018
162.22
160.52
161.88
528,377
-0.19(-0.12%)
Feb 12, 2018
161.12
163.12
159.63
162.07
1,054,090
+3.06(+1.92%)
Feb 09, 2018
158.08
160.13
152.54
159.01
2,120,853
+4.45(+2.88%)
Feb 08, 2018
162.10
162.54
154.43
154.56
1,484,403
-6.78(-4.20%)
Feb 07, 2018
163.80
165.26
161.31
161.34
1,163,288
-3.53(-2.14%)
Feb 06, 2018
156.67
165.07
156.31
164.87
1,440,981
+3.18(+1.97%)
Feb 05, 2018
164.50
168.19
158.65
161.69
1,396,320
-5.28(-3.16%)
Feb 02, 2018
170.18
170.31
166.89
166.97
1,156,298
-4.62(-2.69%)
Feb 01, 2018
171.07
174.13
170.81
171.59
447,642
-0.85(-0.49%)
Jan 31, 2018
173.06
173.68
171.49
172.44
414,948
+1.39(+0.81%)
Jan 30, 2018
172.00
172.34
170.83
171.05
695,139
-3.47(-1.99%)
Jan 29, 2018
174.14
175.74
172.45
174.52
579,869
-0.25(-0.14%)
Jan 26, 2018
171.65
174.80
171.56
174.77
594,772
+5.41(+3.20%)
Jan 25, 2018
174.23
174.67
169.36
169.36
803,965
-2.99(-1.74%)
Jan 24, 2018
174.57
175.16
171.13
172.35
1,072,190
-4.04(-2.29%)
Jan 23, 2018
175.82
176.41
175.17
176.39
522,562
+1.40(+0.80%)
Jan 22, 2018
174.02
175.03
173.19
174.99
444,940
+1.29(+0.74%)
Jan 19, 2018
174.30
174.57
172.67
173.70
423,860
+0.18(+0.10%)
Jan 18, 2018
172.69
174.37
172.48
173.52
1,128,114
+0.78(+0.45%)
Jan 17, 2018
169.44
172.98
169.27
172.74
405,481
+4.87(+2.90%)
Jan 16, 2018
168.74
169.84
166.89
167.87
521,820
+0.55(+0.33%)
Jan 12, 2018
167.32
167.32
167.32
0
+0.90(+0.54%)
Jan 11, 2018
165.97
166.51
165.28
166.42
370,897
+0.99(+0.60%)
Jan 10, 2018
165.43
724,021
-2.01(-1.20%)
Jan 09, 2018
169.56
169.56
167.26
167.44
522,216
-1.66(-0.98%)
Jan 08, 2018
167.90
169.63
167.38
169.11
578,641
+1.32(+0.79%)
Jan 05, 2018
167.58
168.48
166.61
167.79
417,433
+0.95(+0.57%)
Jan 04, 2018
167.12
167.40
165.50
166.84
476,017
+0.94(+0.56%)
Jan 03, 2018
163.94
165.95
163.56
165.90
473,210
+2.85(+1.75%)
Jan 02, 2018
159.60
163.12
159.40
163.05
1,019,874
+4.31(+2.71%)
Dec 29, 2017
158.74
158.74
158.74
0
-1.64(-1.03%)
Dec 28, 2017
160.44
160.79
160.10
160.38
281,329
+0.45(+0.28%)
Dec 27, 2017
159.43
160.75
159.23
159.94
283,279
+0.51(+0.32%)
Dec 26, 2017
159.00
159.57
158.09
159.42
242,485
-1.61(-1.00%)
Dec 22, 2017
160.56
161.11
159.95
161.03
313,048
-0.09(-0.06%)
Dec 21, 2017
163.38
163.38
160.90
161.12
624,367
-1.72(-1.06%)
Dec 20, 2017
163.37
163.56
161.45
162.84
478,573
+1.18(+0.73%)
Dec 19, 2017
161.81
162.26
160.84
161.67
812,518
-0.17(-0.11%)
Dec 18, 2017
160.38
161.92
159.56
161.84
1,246,332
+3.40(+2.14%)
Dec 15, 2017
156.81
158.85
155.95
158.44
1,208,369
+2.44(+1.57%)
Dec 14, 2017
156.26
157.03
155.61
156.00
317,626
-0.16(-0.10%)
Dec 13, 2017
156.72
157.53
156.06
156.15
350,175
-0.03(-0.02%)
Dec 12, 2017
157.39
157.39
155.99
156.18
467,148
-1.54(-0.98%)
Dec 11, 2017
157.03
158.13
156.59
157.72
1,874,846
+0.94(+0.60%)
Dec 08, 2017
159.39
159.47
156.64
156.78
702,295
-0.81(-0.51%)
Dec 07, 2017
157.22
158.08
156.57
157.59
1,042,271
+1.52(+0.97%)
Dec 06, 2017
154.04
156.35
153.38
156.07
775,397
+0.50(+0.32%)
Dec 05, 2017
154.66
158.40
153.53
155.57
1,907,721
+0.12(+0.08%)
Dec 04, 2017
161.16
161.36
154.47
155.44
1,745,217
-3.83(-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
.