Vaneck Semiconductor ETF (NQ: SMH )

228.01 -11.43 (-4.77%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 310.02 312.04 308.71 308.79 1,464,936 -1.04(-0.34%)
Dec 30, 2021 313.06 314.01 309.27 309.83 2,952,481 -3.56(-1.14%)
Dec 29, 2021 313.09 315.55 311.48 313.39 3,126,066 -0.05(-0.02%)
Dec 28, 2021 317.83 317.92 311.89 313.44 2,538,097 -3.12(-0.99%)
Dec 27, 2021 309.31 316.68 309.08 316.56 3,218,663 +8.30(+2.69%)
Dec 23, 2021 306.47 310.38 306.13 308.26 2,397,823 +2.63(+0.86%)
Dec 22, 2021 300.05 305.64 299.43 305.63 2,551,448 +3.59(+1.19%)
Dec 21, 2021 302.04 302.32 293.63 302.04 4,534,280 +10.53(+3.61%)
Dec 20, 2021 289.90 293.49 288.14 291.51 5,549,386 -3.78(-1.28%)
Dec 17, 2021 294.06 300.05 293.32 295.29 5,639,619 -1.39(-0.47%)
Dec 16, 2021 311.68 312.35 295.12 296.68 7,204,529 -13.48(-4.35%)
Dec 15, 2021 298.16 310.38 295.60 310.16 5,417,676 +12.32(+4.14%)
Dec 14, 2021 295.73 299.48 293.63 297.84 4,245,911 -1.73(-0.58%)
Dec 13, 2021 308.63 308.94 299.09 299.57 3,742,511 -7.98(-2.59%)
Dec 10, 2021 311.12 311.75 304.39 307.55 3,536,368 +1.94(+0.63%)
Dec 09, 2021 311.10 314.21 305.33 305.61 3,246,654 -7.58(-2.42%)
Dec 08, 2021 312.83 313.83 310.00 313.19 3,573,128 -1.36(-0.43%)
Dec 07, 2021 307.00 315.42 307.00 314.55 5,643,836 +14.55(+4.85%)
Dec 06, 2021 299.57 301.39 290.51 300.00 5,099,444 -1.15(-0.38%)
Dec 03, 2021 306.75 309.44 297.54 301.15 6,773,774 -3.46(-1.14%)
Dec 02, 2021 300.50 304.81 299.14 304.61 6,263,531 +0.06(+0.02%)
Dec 01, 2021 310.65 303.56 304.55 7,164,603 -0.35(-0.12%)
Nov 30, 2021 310.13 312.77 302.61 304.90 6,964,248 -6.52(-2.09%)
Nov 29, 2021 304.51 311.74 303.07 311.42 4,515,702 +12.02(+4.01%)
Nov 26, 2021 302.63 305.43 297.89 299.40 3,366,344 -8.94(-2.90%)
Nov 24, 2021 302.34 308.50 299.47 308.34 3,582,603 +3.08(+1.01%)
Nov 23, 2021 305.87 308.64 304.49 305.26 5,260,896 -2.23(-0.73%)
Nov 22, 2021 313.59 318.82 307.28 307.49 5,469,957 -4.71(-1.51%)
Nov 19, 2021 309.63 314.07 308.88 312.20 3,333,092 +1.96(+0.63%)
Nov 18, 2021 309.82 310.28 309.52 310.24 3,801,354 +7.45(+2.46%)
Nov 17, 2021 304.70 305.46 301.65 302.79 2,909,540 -1.81(-0.59%)
Nov 16, 2021 299.89 305.06 298.78 304.60 2,432,904 +3.90(+1.30%)
Nov 15, 2021 303.11 303.11 297.67 300.70 2,818,392 -0.40(-0.13%)
Nov 12, 2021 299.04 302.31 297.23 301.10 2,636,091 +3.03(+1.02%)
Nov 11, 2021 297.50 298.90 295.44 298.07 2,818,529 +5.27(+1.80%)
Nov 10, 2021 296.38 292.80 5,302,376 -9.54(-3.16%)
Nov 09, 2021 305.01 305.95 299.29 302.34 5,770,679 +0.40(+0.13%)
Nov 08, 2021 298.53 303.86 297.17 301.94 4,313,317 +5.34(+1.80%)
Nov 05, 2021 296.68 299.74 293.97 296.60 4,774,275 +2.30(+0.78%)
Nov 04, 2021 285.29 296.10 284.32 294.30 7,561,111 +11.70(+4.14%)
Nov 03, 2021 280.16 282.77 279.07 282.60 3,048,340 +2.77(+0.99%)
Nov 02, 2021 276.75 280.00 276.60 279.83 2,305,733 +3.05(+1.10%)
Nov 01, 2021 273.89 276.93 274.33 276.78 2,215,244 +3.14(+1.15%)
Oct 29, 2021 270.74 273.73 273.64 2,203,107 +0.78(+0.29%)
Oct 28, 2021 271.13 272.94 270.03 272.86 2,994,602 +5.10(+1.90%)
Oct 27, 2021 268.48 270.96 267.30 267.76 3,940,431 -2.28(-0.84%)
Oct 26, 2021 271.54 270.04 2,481,041 +1.53(+0.57%)
Oct 25, 2021 268.37 270.09 267.37 268.51 1,869,350 +1.35(+0.51%)
Oct 22, 2021 269.20 266.70 267.16 2,969,492 -2.38(-0.88%)
Oct 21, 2021 264.71 269.67 264.47 269.54 1,944,650 +3.04(+1.14%)
Oct 20, 2021 266.98 267.91 265.55 266.50 2,227,349 -1.18(-0.44%)
Oct 19, 2021 265.01 267.68 264.04 267.68 2,315,837 +3.03(+1.14%)
Oct 18, 2021 260.57 264.77 259.62 264.65 2,021,524 +2.07(+0.79%)
Oct 15, 2021 262.50 262.82 260.98 262.58 2,654,756 +2.18(+0.84%)
Oct 14, 2021 258.51 260.56 257.03 260.40 3,536,517 +7.59(+3.00%)
Oct 13, 2021 252.91 254.03 251.65 252.81 2,847,759 +2.14(+0.85%)
Oct 12, 2021 254.72 255.28 249.61 250.67 4,024,291 -2.56(-1.01%)
Oct 11, 2021 253.45 257.29 253.16 253.23 2,205,975 -1.52(-0.60%)
Oct 08, 2021 258.40 258.50 254.34 254.75 2,499,762 -2.50(-0.97%)
Oct 07, 2021 257.68 260.26 257.01 257.25 2,471,705 +3.16(+1.24%)
Oct 06, 2021 250.39 254.38 249.67 254.09 3,718,072 +0.77(+0.30%)
Oct 05, 2021 251.81 255.12 250.62 253.32 3,391,581 +3.51(+1.41%)
Oct 04, 2021 254.56 254.96 248.78 249.81 4,777,516 -6.68(-2.60%)
Oct 01, 2021 257.48 257.67 252.35 256.49 3,681,331 +0.22(+0.09%)
Sep 30, 2021 258.20 260.54 256.22 256.27 3,279,249 -0.29(-0.11%)
Sep 29, 2021 260.66 261.70 255.77 256.56 4,790,086 -3.93(-1.51%)
Sep 28, 2021 265.65 267.55 260.16 260.49 5,606,805 -10.93(-4.03%)
Sep 27, 2021 269.72 272.38 267.71 271.42 2,030,280 -0.97(-0.36%)
Sep 24, 2021 270.99 272.84 270.41 272.39 1,390,957 -0.74(-0.27%)
Sep 23, 2021 271.48 273.91 270.07 273.13 2,241,930 +3.39(+1.26%)
Sep 22, 2021 266.37 270.42 265.47 269.74 2,473,580 +4.78(+1.80%)
Sep 21, 2021 266.10 266.81 262.86 264.96 2,308,552 +0.56(+0.21%)
Sep 20, 2021 265.21 266.20 260.43 264.40 3,904,323 -6.60(-2.44%)
Sep 17, 2021 275.00 275.00 269.96 271.00 3,741,825 -4.85(-1.76%)
Sep 16, 2021 273.27 276.69 272.13 275.85 2,591,514 +0.39(+0.14%)
Sep 15, 2021 274.30 275.48 272.12 275.46 2,133,416 +0.96(+0.35%)
Sep 14, 2021 275.25 276.46 273.12 274.50 2,725,784 +0.18(+0.07%)
Sep 13, 2021 274.50 274.99 270.83 274.32 2,800,455 +2.04(+0.75%)
Sep 10, 2021 272.51 276.04 272.08 272.28 3,672,657 +2.04(+0.75%)
Sep 09, 2021 269.29 271.69 268.97 270.24 2,315,697 +1.11(+0.41%)
Sep 08, 2021 271.31 271.72 267.03 269.13 2,492,370 -3.52(-1.29%)
Sep 07, 2021 273.69 273.80 271.11 272.65 1,963,680 -0.64(-0.23%)
Sep 03, 2021 270.81 274.24 270.31 273.29 1,808,852 +2.22(+0.82%)
Sep 02, 2021 270.88 273.69 270.02 271.07 1,610,046 +0.66(+0.24%)
Sep 01, 2021 272.13 272.49 270.07 270.41 2,559,835 -0.35(-0.13%)
Aug 31, 2021 273.59 273.59 268.73 270.76 2,932,229 -2.14(-0.78%)
Aug 30, 2021 273.70 275.20 271.99 272.90 2,496,824 +0.86(+0.32%)
Aug 27, 2021 267.51 272.56 267.32 272.04 3,181,776 +4.78(+1.79%)
Aug 26, 2021 266.63 268.26 265.03 267.26 2,610,780 +0.48(+0.18%)
Aug 25, 2021 264.84 268.86 264.84 266.78 5,361,993 +2.85(+1.08%)
Aug 24, 2021 264.38 265.42 263.34 263.93 2,406,044 +0.18(+0.07%)
Aug 23, 2021 259.33 264.04 259.30 263.75 4,575,283 +7.51(+2.93%)
Aug 20, 2021 255.88 257.25 253.71 256.24 3,223,847 +0.96(+0.38%)
Aug 19, 2021 251.04 256.72 249.35 255.28 4,483,098 +2.22(+0.88%)
Aug 18, 2021 256.15 257.98 252.86 253.06 2,815,898 -3.31(-1.29%)
Aug 17, 2021 258.89 258.95 254.19 256.37 5,087,518 -4.95(-1.89%)
Aug 16, 2021 261.38 262.48 259.34 261.32 2,258,812 -1.13(-0.43%)
Aug 13, 2021 260.93 262.55 259.90 262.45 2,828,390 +1.70(+0.65%)
Aug 12, 2021 262.27 262.29 258.68 260.75 4,534,185 -2.88(-1.09%)
Aug 11, 2021 265.42 265.58 260.62 263.63 2,127,639 -0.70(-0.26%)
Aug 10, 2021 268.61 268.71 262.71 264.33 3,327,713 -3.43(-1.28%)
Aug 09, 2021 269.08 269.80 266.73 267.76 2,015,354 -0.81(-0.30%)
Aug 06, 2021 268.01 270.02 267.91 268.57 2,059,749 -1.44(-0.53%)
Aug 05, 2021 271.18 271.79 268.53 270.01 2,813,369 -0.31(-0.11%)
Aug 04, 2021 268.20 271.32 267.77 270.32 3,546,482 +2.92(+1.09%)
Aug 03, 2021 265.53 267.42 262.85 267.40 3,218,359 +2.40(+0.91%)
Aug 02, 2021 265.39 267.94 264.28 265.00 4,259,358 +1.86(+0.71%)
Jul 30, 2021 259.13 263.96 259.12 263.14 3,229,844 +1.33(+0.51%)
Jul 29, 2021 257.24 262.15 257.16 261.81 3,409,510 +4.82(+1.88%)
Jul 28, 2021 253.30 257.61 252.01 256.99 3,365,410 +4.51(+1.79%)
Jul 27, 2021 255.31 255.87 247.43 252.48 3,353,494 -4.54(-1.77%)
Jul 26, 2021 256.10 257.50 255.20 257.02 1,270,803 -0.29(-0.11%)
Jul 23, 2021 256.62 257.37 254.09 257.31 2,228,206 +1.86(+0.73%)
Jul 22, 2021 255.41 256.95 253.71 255.45 3,106,629 -1.55(-0.60%)
Jul 21, 2021 251.00 257.07 250.64 257.00 3,174,673 +7.18(+2.87%)
Jul 20, 2021 247.71 251.30 244.41 249.82 3,794,752 +3.02(+1.22%)
Jul 19, 2021 242.41 247.04 242.09 246.80 6,190,533 -0.05(-0.02%)
Jul 16, 2021 253.66 254.37 246.22 246.85 4,497,106 -5.28(-2.09%)
Jul 15, 2021 257.51 257.51 250.36 252.13 6,251,353 -6.78(-2.62%)
Jul 14, 2021 262.65 263.85 258.40 258.91 3,352,089 -0.90(-0.35%)
Jul 13, 2021 259.62 261.24 258.22 259.81 2,452,141 -0.56(-0.22%)
Jul 12, 2021 258.21 260.58 257.29 260.37 2,228,260 +3.37(+1.31%)
Jul 09, 2021 254.06 257.46 252.10 257.00 2,760,880 +4.31(+1.71%)
Jul 08, 2021 251.00 253.94 248.89 252.69 3,430,252 -3.43(-1.34%)
Jul 07, 2021 261.23 261.65 255.11 256.12 2,509,374 -3.60(-1.39%)
Jul 06, 2021 260.96 262.10 256.47 259.72 2,781,646 -0.08(-0.03%)
Jul 02, 2021 260.45 260.45 258.21 259.80 1,757,918 +1.43(+0.55%)
Jul 01, 2021 261.57 261.63 257.48 258.37 2,443,109 -3.87(-1.48%)
Jun 30, 2021 261.59 262.45 260.11 262.24 2,714,588 +0.28(+0.11%)
Jun 29, 2021 259.70 261.96 258.38 261.96 2,558,595 +2.26(+0.87%)
Jun 28, 2021 255.53 260.54 255.53 259.70 3,477,276 +6.15(+2.43%)
Jun 25, 2021 255.07 255.73 252.91 253.55 2,585,349 -1.00(-0.39%)
Jun 24, 2021 252.93 255.11 252.66 254.55 2,021,201 +4.09(+1.63%)
Jun 23, 2021 249.93 251.81 249.72 250.46 2,098,057 +1.26(+0.51%)
Jun 22, 2021 247.78 249.30 246.27 249.20 3,047,369 +1.62(+0.65%)
Jun 21, 2021 246.92 247.98 244.96 247.58 3,951,070 +0.65(+0.26%)
Jun 18, 2021 251.21 251.87 246.13 246.93 5,068,774 -6.45(-2.55%)
Jun 17, 2021 249.62 255.39 249.62 253.38 3,924,089 +2.83(+1.13%)
Jun 16, 2021 253.47 254.32 248.44 250.55 4,798,577 -2.13(-0.84%)
Jun 15, 2021 254.10 255.89 252.02 252.68 3,493,514 -2.20(-0.86%)
Jun 14, 2021 252.00 254.88 250.84 254.88 3,140,123 +3.40(+1.35%)
Jun 11, 2021 251.49 251.49 249.59 251.48 2,421,589 +0.88(+0.35%)
Jun 10, 2021 247.44 251.11 247.35 250.60 3,284,423 +3.23(+1.31%)
Jun 09, 2021 249.14 249.59 247.21 247.37 2,854,815 -0.77(-0.31%)
Jun 08, 2021 251.92 251.93 246.27 248.14 3,076,600 -2.06(-0.82%)
Jun 07, 2021 250.87 250.91 248.54 250.20 2,899,735 -1.28(-0.51%)
Jun 04, 2021 248.36 252.37 248.33 251.48 3,591,147 +5.48(+2.23%)
Jun 03, 2021 247.69 248.56 244.80 246.00 3,820,352 -4.28(-1.71%)
Jun 02, 2021 248.50 251.07 247.67 250.28 3,225,415 +1.46(+0.59%)
Jun 01, 2021 250.97 253.13 247.32 248.82 3,959,799 -0.37(-0.15%)
May 28, 2021 247.17 250.07 246.73 249.19 3,472,038 +2.76(+1.12%)
May 27, 2021 244.78 247.41 244.20 246.43 2,743,894 +1.18(+0.48%)
May 26, 2021 245.00 246.40 243.33 245.25 3,245,945 +0.25(+0.10%)
May 25, 2021 245.52 246.48 243.32 245.00 4,048,960 +1.60(+0.66%)
May 24, 2021 240.30 245.03 239.88 243.40 3,760,035 +5.23(+2.20%)
May 21, 2021 240.79 240.97 237.50 238.17 5,445,483 -1.21(-0.51%)
May 20, 2021 235.50 240.37 235.13 239.38 5,717,454 +5.80(+2.48%)
May 19, 2021 224.20 233.82 223.94 233.58 8,091,490 +4.11(+1.79%)
May 18, 2021 232.92 233.70 229.18 229.47 3,808,750 -1.27(-0.55%)
May 17, 2021 229.91 230.82 226.84 230.74 5,052,602 -2.60(-1.11%)
May 14, 2021 229.66 234.90 227.40 233.34 4,181,776 +7.17(+3.17%)
May 13, 2021 227.38 230.00 224.01 226.17 8,948,669 +2.54(+1.14%)
May 12, 2021 228.12 229.10 222.82 223.63 7,653,337 -9.62(-4.12%)
May 11, 2021 225.44 233.79 225.27 233.25 6,746,496 +0.45(+0.19%)
May 10, 2021 241.10 241.10 232.38 232.80 5,315,729 -10.80(-4.43%)
May 07, 2021 243.57 245.50 241.37 243.60 5,385,791 +3.39(+1.41%)
May 06, 2021 237.75 240.63 235.52 240.21 6,425,549 +1.96(+0.82%)
May 05, 2021 239.78 241.29 237.00 238.25 4,935,113 +1.05(+0.44%)
May 04, 2021 237.51 237.92 232.80 237.20 7,312,512 -2.98(-1.24%)
May 03, 2021 244.58 244.80 239.42 240.18 4,637,466 -2.82(-1.16%)
Apr 30, 2021 246.06 247.46 242.39 243.00 4,555,800 -7.24(-2.89%)
Apr 29, 2021 251.20 251.36 246.18 250.24 3,960,745 +2.29(+0.92%)
Apr 28, 2021 251.19 251.19 247.64 247.95 3,390,841 -4.03(-1.60%)
Apr 27, 2021 254.10 254.41 250.88 251.98 3,459,780 -1.48(-0.58%)
Apr 26, 2021 249.47 253.53 249.21 253.46 2,770,612 +4.26(+1.71%)
Apr 23, 2021 244.77 249.64 244.55 249.20 3,207,500 +5.60(+2.30%)
Apr 22, 2021 249.00 249.35 242.07 243.60 4,126,582 -5.51(-2.21%)
Apr 21, 2021 243.24 249.28 242.10 249.11 4,936,982 +6.40(+2.64%)
Apr 20, 2021 245.30 246.21 241.45 242.71 4,817,805 -3.45(-1.40%)
Apr 19, 2021 250.51 251.43 243.79 246.16 5,118,526 -6.25(-2.48%)
Apr 16, 2021 253.55 253.92 251.71 252.41 3,607,400 -0.99(-0.39%)
Apr 15, 2021 252.94 253.87 250.22 253.40 4,068,945 +3.21(+1.28%)
Apr 14, 2021 252.75 254.30 249.02 250.19 3,612,193 -2.42(-0.96%)
Apr 13, 2021 255.14 255.58 250.74 252.61 3,691,986 -0.50(-0.20%)
Apr 12, 2021 254.84 254.84 250.89 253.11 3,411,529 -2.97(-1.16%)
Apr 09, 2021 254.99 256.08 253.73 256.08 2,695,600 -0.60(-0.23%)
Apr 08, 2021 256.42 256.68 254.42 256.68 3,399,610 +3.63(+1.43%)
Apr 07, 2021 253.68 254.61 251.49 253.05 3,962,007 -0.58(-0.23%)
Apr 06, 2021 255.45 256.49 251.16 253.63 5,902,429 -3.52(-1.37%)
Apr 05, 2021 257.05 257.54 253.38 257.15 4,892,088 +4.21(+1.66%)
Apr 01, 2021 248.04 252.95 248.03 252.94 5,655,100 +9.39(+3.86%)
Mar 31, 2021 238.77 244.88 238.77 243.55 5,065,414 +6.80(+2.87%)
Mar 30, 2021 236.66 237.71 234.53 236.75 3,338,185 -1.02(-0.43%)
Mar 29, 2021 239.37 239.90 234.91 237.77 6,272,128 -3.87(-1.60%)
Mar 26, 2021 230.77 241.70 230.15 241.64 7,631,100 +11.54(+5.02%)
Mar 25, 2021 226.22 230.82 224.41 230.10 6,763,945 +0.84(+0.37%)
Mar 24, 2021 236.84 237.32 229.13 229.26 4,460,817 -4.00(-1.71%)
Mar 23, 2021 239.53 239.53 232.22 233.26 4,514,919 -5.99(-2.50%)
Mar 22, 2021 236.83 241.82 236.15 239.25 4,913,357 +5.57(+2.38%)
Mar 19, 2021 231.39 235.72 228.80 233.68 7,075,500 +2.63(+1.14%)
Mar 18, 2021 237.20 237.56 230.83 231.05 4,467,181 -9.64(-4.01%)
Mar 17, 2021 234.71 242.58 233.03 240.69 5,145,837 +2.24(+0.94%)
Mar 16, 2021 238.23 241.82 236.71 238.45 4,623,407 +2.58(+1.09%)
Mar 15, 2021 232.22 235.87 230.33 235.87 3,435,155 +4.98(+2.16%)
Mar 12, 2021 229.50 231.40 227.75 230.89 3,724,500 -2.92(-1.25%)
Mar 11, 2021 231.26 234.93 230.07 233.81 4,476,692 +9.43(+4.20%)
Mar 10, 2021 232.54 232.54 224.21 224.38 6,312,818 -4.65(-2.03%)
Mar 09, 2021 224.21 230.52 223.30 229.03 7,081,649 +12.81(+5.92%)
Mar 08, 2021 227.54 228.56 216.14 216.22 7,806,504 -12.57(-5.49%)
Mar 05, 2021 227.39 229.25 216.91 228.79 7,383,300 +7.11(+3.21%)
Mar 04, 2021 231.77 233.39 218.36 221.68 9,020,843 -11.31(-4.85%)
Mar 03, 2021 240.86 241.55 232.75 232.99 4,515,733 -7.58(-3.15%)
Mar 02, 2021 248.68 248.68 240.36 240.57 3,844,952 -7.63(-3.07%)
Mar 01, 2021 244.69 248.25 242.36 248.20 3,559,169 +7.25(+3.01%)
Feb 26, 2021 240.13 242.89 234.92 240.95 5,156,300 +4.87(+2.06%)
Feb 25, 2021 247.04 248.29 235.23 236.08 6,153,990 -13.94(-5.58%)
Feb 24, 2021 239.97 250.05 238.44 250.02 4,644,827 +7.79(+3.22%)
Feb 23, 2021 239.00 243.88 232.88 242.23 4,745,717 -2.35(-0.96%)
Feb 22, 2021 250.53 251.86 243.67 244.58 3,374,839 -9.28(-3.66%)
Feb 19, 2021 252.30 255.81 251.20 253.86 4,329,400 +5.37(+2.16%)
Feb 18, 2021 248.24 249.60 245.30 248.49 3,029,991 -2.67(-1.06%)
Feb 17, 2021 252.86 254.48 248.02 251.16 3,668,782 -4.96(-1.94%)
Feb 16, 2021 257.98 258.59 254.66 256.12 3,472,802 +1.56(+0.61%)
Feb 12, 2021 251.07 255.04 249.55 254.56 3,400,300 +2.59(+1.03%)
Feb 11, 2021 245.69 251.99 245.55 251.97 5,168,440 +9.00(+3.70%)
Feb 10, 2021 244.50 245.89 239.99 242.97 3,739,689 +0.62(+0.26%)
Feb 09, 2021 242.05 244.23 241.23 242.35 1,607,774 -0.72(-0.30%)
Feb 08, 2021 237.52 243.10 237.19 243.07 4,483,523 +7.86(+3.34%)
Feb 05, 2021 238.44 238.49 234.88 235.21 2,460,200 -1.72(-0.73%)
Feb 04, 2021 233.69 236.93 232.34 236.93 2,947,543 +2.71(+1.16%)
Feb 03, 2021 239.82 239.82 234.01 234.22 3,237,691 -4.49(-1.88%)
Feb 02, 2021 239.17 239.17 235.80 238.71 4,338,522 +3.22(+1.37%)
Feb 01, 2021 230.14 235.84 229.49 235.49 2,718,241 +8.88(+3.92%)
Jan 29, 2021 231.26 231.82 225.57 226.61 4,041,800 -4.21(-1.82%)
Jan 28, 2021 231.16 234.37 228.78 230.82 3,976,538 +4.73(+2.09%)
Jan 27, 2021 232.88 232.88 224.93 226.09 5,790,291 -11.61(-4.88%)
Jan 26, 2021 241.46 241.60 237.64 237.70 2,695,302 -4.18(-1.73%)
Jan 25, 2021 243.17 243.69 236.97 241.88 3,519,155 +0.95(+0.39%)
Jan 22, 2021 243.00 244.28 240.79 240.93 2,754,300 -4.62(-1.88%)
Jan 21, 2021 244.93 246.14 241.88 245.55 3,608,727 +3.74(+1.55%)
Jan 20, 2021 246.08 246.79 241.29 241.81 3,154,371 -1.01(-0.42%)
Jan 19, 2021 239.25 243.00 237.97 242.82 3,070,644 +8.06(+3.43%)
Jan 15, 2021 238.80 239.19 232.71 234.76 3,828,400 -4.66(-1.95%)
Jan 14, 2021 237.06 242.87 236.78 239.42 3,301,888 +5.81(+2.49%)
Jan 13, 2021 236.50 236.63 232.50 233.61 2,213,935 -1.27(-0.54%)
Jan 12, 2021 235.82 236.75 232.54 234.88 3,187,086 +1.09(+0.47%)
Jan 11, 2021 229.44 235.35 228.98 233.79 3,132,237 +3.45(+1.50%)
Jan 08, 2021 235.12 235.93 227.86 230.34 3,364,000 -0.83(-0.36%)
Jan 07, 2021 225.80 231.66 225.80 231.17 2,622,253 +9.16(+4.13%)
Jan 06, 2021 220.83 226.21 219.94 222.01 3,844,515 -0.68(-0.31%)
Jan 05, 2021 218.45 222.90 218.45 222.69 2,319,109 +3.83(+1.75%)
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.