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

Vaneck Semiconductor ETF (NQ: SMH )

217.64 +5.44 (+2.56%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Jul 29, 2022 114.37 116.88 113.78 116.55 6,551,802 +0.96(+0.83%)
Jul 28, 2022 114.42 115.76 112.05 115.58 6,537,170 +1.39(+1.22%)
Jul 27, 2022 110.81 114.93 110.78 114.19 10,296,846 +5.11(+4.68%)
Jul 26, 2022 110.43 110.78 108.75 109.08 4,335,421 -1.67(-1.51%)
Jul 25, 2022 110.74 111.01 109.23 110.75 6,107,154 -0.69(-0.62%)
Jul 22, 2022 113.64 113.81 110.62 111.44 11,404,879 -2.58(-2.26%)
Jul 21, 2022 112.61 114.08 111.20 114.02 8,495,394 +1.88(+1.68%)
Jul 20, 2022 109.20 112.53 108.55 112.14 10,360,841 +2.58(+2.35%)
Jul 19, 2022 106.54 109.94 106.33 109.56 9,097,309 +4.79(+4.57%)
Jul 18, 2022 107.08 107.62 104.24 104.77 8,571,075 -0.78(-0.74%)
Jul 15, 2022 104.43 105.58 103.04 105.55 7,873,351 +2.60(+2.53%)
Jul 14, 2022 100.52 103.38 99.05 102.95 6,920,551 +2.13(+2.11%)
Jul 13, 2022 98.13 101.60 97.98 100.82 7,158,499 +0.79(+0.79%)
Jul 12, 2022 101.06 101.66 99.47 100.03 5,566,756 -0.04(-0.04%)
Jul 11, 2022 100.96 101.43 99.50 100.07 5,552,947 -2.46(-2.40%)
Jul 08, 2022 100.47 103.15 100.25 102.53 5,565,529 +0.55(+0.54%)
Jul 07, 2022 99.79 102.41 99.77 101.98 9,168,316 +4.50(+4.62%)
Jul 06, 2022 96.79 98.52 95.87 97.48 6,770,884 +0.66(+0.68%)
Jul 05, 2022 93.86 96.83 93.34 96.82 14,797,697 +0.51(+0.53%)
Jul 01, 2022 98.38 98.69 95.15 96.31 13,152,053 -3.80(-3.80%)
Jun 30, 2022 99.80 101.82 98.39 100.12 9,969,074 -1.27(-1.25%)
Jun 29, 2022 102.28 102.53 100.27 101.38 7,840,562 -1.82(-1.76%)
Jun 28, 2022 106.33 107.53 103.19 103.20 9,103,188 -2.67(-2.52%)
Jun 27, 2022 107.22 107.38 105.13 105.87 5,515,966 -0.35(-0.33%)
Jun 24, 2022 103.62 106.27 103.22 106.22 12,884,397 +4.29(+4.21%)
Jun 23, 2022 102.97 103.08 100.46 101.93 8,641,015 -0.53(-0.52%)
Jun 22, 2022 101.92 104.18 101.76 102.46 7,320,496 -1.46(-1.41%)
Jun 21, 2022 103.08 105.32 103.06 103.92 10,180,579 +2.86(+2.83%)
Jun 17, 2022 100.74 101.82 98.80 101.06 14,538,458 +0.82(+0.82%)
Jun 16, 2022 103.28 103.49 99.26 100.24 17,159,864 -6.31(-5.93%)
Jun 15, 2022 105.91 108.33 104.11 106.55 11,218,086 +1.92(+1.83%)
Jun 14, 2022 105.07 105.52 103.35 104.64 9,253,665 +0.76(+0.73%)
Jun 13, 2022 106.02 107.21 103.52 103.88 13,542,631 -6.11(-5.56%)
Jun 10, 2022 112.09 113.05 109.79 109.99 11,339,995 -4.23(-3.70%)
Jun 09, 2022 116.55 118.29 114.14 114.22 10,049,647 -3.12(-2.66%)
Jun 08, 2022 119.28 119.76 116.59 117.34 8,326,259 -2.50(-2.08%)
Jun 07, 2022 117.39 120.09 116.55 119.83 5,872,830 +0.95(+0.80%)
Jun 06, 2022 120.75 121.60 118.20 118.88 8,578,018 +0.10(+0.08%)
Jun 03, 2022 119.72 120.28 118.13 118.79 7,938,391 -3.61(-2.95%)
Jun 02, 2022 118.09 122.42 117.66 122.39 8,885,361 +4.18(+3.53%)
Jun 01, 2022 120.75 121.36 116.77 118.22 9,955,277 -1.98(-1.64%)
May 31, 2022 120.46 121.18 118.30 120.19 10,298,796 -0.50(-0.42%)
May 27, 2022 117.99 120.89 117.91 120.69 9,450,556 +4.60(+3.97%)
May 26, 2022 111.25 116.53 110.80 116.09 8,859,540 +3.75(+3.34%)
May 25, 2022 109.57 113.14 109.41 112.33 11,191,523 +2.29(+2.08%)
May 24, 2022 111.17 111.55 109.01 110.04 12,974,121 -2.98(-2.64%)
May 23, 2022 111.70 113.32 110.88 113.03 8,754,218 +0.90(+0.80%)
May 20, 2022 114.03 114.27 107.50 112.13 18,318,088 +0.05(+0.05%)
May 19, 2022 111.29 114.76 111.00 112.07 13,945,162 +0.03(+0.03%)
May 18, 2022 115.73 117.13 111.53 112.04 11,073,132 -5.62(-4.78%)
May 17, 2022 115.36 117.92 114.82 117.67 10,739,683 +5.37(+4.78%)
May 16, 2022 113.05 114.02 111.81 112.29 10,322,773 -1.84(-1.61%)
May 13, 2022 110.67 114.84 109.97 114.14 13,898,479 +5.69(+5.24%)
May 12, 2022 106.77 109.53 105.77 108.45 16,253,474 +0.51(+0.47%)
May 11, 2022 110.27 112.88 107.75 107.94 18,517,246 -3.42(-3.07%)
May 10, 2022 111.86 113.15 108.83 111.36 19,939,410 +2.81(+2.59%)
May 09, 2022 111.86 113.11 108.06 108.55 18,569,424 -5.79(-5.06%)
May 06, 2022 114.55 116.87 112.25 114.34 20,154,380 -1.19(-1.03%)
May 05, 2022 119.19 119.31 113.89 115.52 15,834,090 -5.69(-4.69%)
May 04, 2022 117.94 121.47 114.23 121.21 21,260,732 +4.02(+3.43%)
May 03, 2022 115.84 117.94 115.05 117.19 10,809,986 +0.95(+0.82%)
May 02, 2022 112.97 116.32 111.91 116.24 16,685,365 +3.29(+2.91%)
Apr 29, 2022 115.94 118.53 112.75 112.95 14,740,894 -5.23(-4.43%)
Apr 28, 2022 114.21 119.25 112.86 118.19 19,428,564 +6.38(+5.71%)
Apr 27, 2022 111.04 114.48 110.96 111.80 14,998,097 -0.54(-0.48%)
Apr 26, 2022 116.13 116.27 112.34 112.34 18,607,168 -5.00(-4.26%)
Apr 25, 2022 114.58 117.35 114.21 117.35 19,416,350 +2.00(+1.73%)
Apr 22, 2022 117.92 118.64 115.26 115.35 14,499,825 -2.71(-2.29%)
Apr 21, 2022 122.87 124.21 117.54 118.06 18,322,074 -3.33(-2.74%)
Apr 20, 2022 123.63 124.46 120.97 121.39 13,261,856 -0.22(-0.18%)
Apr 19, 2022 118.40 121.76 117.90 121.61 13,458,629 +2.53(+2.13%)
Apr 18, 2022 116.57 120.07 116.51 119.07 14,491,284 +2.00(+1.71%)
Apr 14, 2022 121.36 121.49 117.03 117.07 15,549,046 -3.67(-3.04%)
Apr 13, 2022 119.07 121.73 118.32 120.74 16,768,557 +2.80(+2.37%)
Apr 12, 2022 120.95 121.93 117.55 117.94 21,464,704 -0.64(-0.54%)
Apr 11, 2022 119.54 120.25 118.40 118.58 15,900,512 -2.73(-2.25%)
Apr 08, 2022 123.56 123.56 121.09 121.31 13,889,743 -2.95(-2.38%)
Apr 07, 2022 123.69 125.42 121.93 124.26 15,410,742 +0.02(+0.02%)
Apr 06, 2022 124.21 126.25 122.83 124.24 22,932,096 -2.62(-2.07%)
Apr 05, 2022 131.67 131.74 126.50 126.86 22,605,896 -5.72(-4.31%)
Apr 04, 2022 130.76 132.77 130.34 132.59 11,806,990 +2.15(+1.65%)
Apr 01, 2022 133.07 133.55 128.55 130.43 15,740,221 -2.15(-1.62%)
Mar 31, 2022 135.02 136.00 132.26 132.58 15,797,645 -2.74(-2.03%)
Mar 30, 2022 138.56 138.90 134.56 135.32 14,760,244 -4.04(-2.90%)
Mar 29, 2022 138.79 139.77 136.77 139.37 14,596,089 +3.08(+2.26%)
Mar 28, 2022 134.31 136.35 132.72 136.28 13,453,178 +0.98(+0.73%)
Mar 25, 2022 135.68 135.88 133.12 135.30 11,218,510 -0.56(-0.42%)
Mar 24, 2022 131.12 135.89 130.32 135.87 17,205,288 +6.30(+4.87%)
Mar 23, 2022 131.60 133.25 129.48 129.56 15,679,401 -3.32(-2.50%)
Mar 22, 2022 131.99 134.35 131.67 132.88 11,849,052 +0.91(+0.69%)
Mar 21, 2022 131.91 132.96 129.65 131.97 14,137,601 -0.31(-0.23%)
Mar 18, 2022 128.39 132.70 127.91 132.28 16,422,329 +2.80(+2.16%)
Mar 17, 2022 127.41 129.49 126.36 129.49 13,662,777 +0.81(+0.63%)
Mar 16, 2022 124.42 128.68 123.28 128.68 23,551,606 +6.47(+5.30%)
Mar 15, 2022 118.39 122.54 117.51 122.21 21,196,330 +4.91(+4.19%)
Mar 14, 2022 120.67 121.30 116.62 117.30 23,779,276 -3.49(-2.89%)
Mar 11, 2022 125.41 125.65 120.67 120.79 15,023,019 -2.78(-2.25%)
Mar 10, 2022 123.95 124.13 121.23 123.56 15,258,588 -2.73(-2.16%)
Mar 09, 2022 125.25 127.13 123.67 126.29 13,577,083 +5.26(+4.34%)
Mar 08, 2022 119.42 125.40 117.77 121.04 26,328,212 +1.80(+1.51%)
Mar 07, 2022 125.66 126.56 119.17 119.24 18,037,126 -6.25(-4.98%)
Mar 04, 2022 127.55 128.53 123.98 125.48 16,440,163 -3.47(-2.69%)
Mar 03, 2022 132.21 132.25 128.16 128.95 16,797,064 -2.84(-2.15%)
Mar 02, 2022 128.57 132.50 128.25 131.79 16,861,496 +4.18(+3.27%)
Mar 01, 2022 131.32 132.22 126.35 127.62 16,859,310 -4.16(-3.16%)
Feb 28, 2022 130.94 133.10 129.32 131.77 18,151,494 -1.15(-0.86%)
Feb 25, 2022 130.98 132.96 130.29 132.92 18,040,648 +1.83(+1.39%)
Feb 24, 2022 121.84 131.11 121.26 131.09 21,882,280 +4.35(+3.43%)
Feb 23, 2022 131.58 132.57 126.39 126.74 15,497,273 -2.71(-2.09%)
Feb 22, 2022 128.89 132.53 127.54 129.45 18,186,198 -0.89(-0.69%)
Feb 18, 2022 130.35 0 -1.46(-1.11%)
Feb 17, 2022 135.61 135.78 131.70 131.81 16,083,865 -5.50(-4.01%)
Feb 16, 2022 135.62 137.69 134.27 137.32 10,181,857 -0.03(-0.02%)
Feb 15, 2022 133.18 137.50 132.77 137.34 13,035,544 +7.08(+5.44%)
Feb 14, 2022 130.79 133.01 128.63 130.26 15,878,600 -0.09(-0.07%)
Feb 11, 2022 137.60 138.59 129.53 130.35 23,818,650 -7.06(-5.14%)
Feb 10, 2022 138.51 142.69 136.76 137.41 16,905,318 -4.24(-2.99%)
Feb 09, 2022 138.97 141.68 137.21 141.65 20,646,078 +4.77(+3.48%)
Feb 08, 2022 133.26 137.30 132.95 136.88 10,300,289 +2.75(+2.05%)
Feb 07, 2022 134.53 136.09 133.50 134.14 10,499,836 +0.21(+0.16%)
Feb 04, 2022 132.65 135.07 130.95 133.93 10,051,751 +0.72(+0.54%)
Feb 03, 2022 135.95 132.68 133.20 16,978,528 -6.18(-4.44%)
Feb 02, 2022 138.90 139.58 136.61 139.39 12,062,879 +3.47(+2.55%)
Feb 01, 2022 136.26 136.37 132.79 135.92 11,868,940 +7.32(+5.69%)
Jan 28, 2022 126.00 128.79 122.54 128.60 22,294,062 +2.46(+1.95%)
Jan 27, 2022 133.09 133.37 125.77 126.14 22,474,424 -5.63(-4.27%)
Jan 26, 2022 133.89 137.05 129.69 131.77 20,870,394 +1.87(+1.44%)
Jan 25, 2022 131.43 132.60 129.17 129.90 17,226,152 -5.36(-3.96%)
Jan 24, 2022 130.81 135.33 126.41 135.25 25,574,516 +1.71(+1.28%)
Jan 21, 2022 135.14 138.58 133.43 133.54 26,985,396 -2.26(-1.66%)
Jan 20, 2022 141.25 142.30 135.79 135.80 16,989,132 -4.29(-3.06%)
Jan 19, 2022 145.41 146.29 140.00 140.09 17,834,846 -3.98(-2.76%)
Jan 18, 2022 148.27 148.31 143.79 144.07 12,715,665 -6.75(-4.47%)
Jan 14, 2022 150.82 0 +3.13(+2.12%)
Jan 13, 2022 153.32 154.71 147.27 147.69 17,250,258 -2.61(-1.74%)
Jan 12, 2022 150.29 151.53 148.72 150.31 12,070,579 +1.27(+0.85%)
Jan 11, 2022 145.69 149.19 144.56 149.03 10,113,475 +2.95(+2.02%)
Jan 10, 2022 143.99 146.32 141.40 146.08 15,043,061 +0.19(+0.13%)
Jan 07, 2022 150.19 150.68 145.55 145.90 14,100,877 -4.58(-3.04%)
Jan 06, 2022 148.87 151.12 147.31 150.47 13,329,961 +1.48(+0.99%)
Jan 05, 2022 153.08 154.25 148.91 148.99 16,570,166 -5.29(-3.43%)
Jan 04, 2022 155.78 156.61 150.95 154.29 11,685,493 -0.81(-0.52%)
Jan 03, 2022 152.98 155.14 151.75 155.09 7,279,447 +3.35(+2.21%)
Dec 31, 2021 152.35 153.34 151.71 151.75 2,981,039 -0.51(-0.34%)
Dec 30, 2021 153.84 154.31 151.98 152.26 6,008,085 -1.75(-1.14%)
Dec 29, 2021 153.86 155.07 153.07 154.00 6,361,318 -0.03(-0.02%)
Dec 28, 2021 156.19 156.23 153.27 154.03 5,164,844 -1.53(-0.99%)
Dec 27, 2021 152.00 155.62 151.89 155.56 6,549,746 +4.08(+2.69%)
Dec 23, 2021 150.60 152.53 150.44 151.48 4,879,396 +1.29(+0.86%)
Dec 22, 2021 147.45 150.20 147.15 150.19 5,192,012 +1.76(+1.19%)
Dec 21, 2021 148.43 148.56 144.29 148.43 9,226,932 +5.18(+3.61%)
Dec 20, 2021 142.46 144.23 141.60 143.25 11,292,599 -1.09(-0.75%)
Dec 17, 2021 143.74 146.66 143.38 144.34 11,537,690 -0.68(-0.47%)
Dec 16, 2021 152.35 152.68 144.25 145.02 14,739,227 -6.59(-4.35%)
Dec 15, 2021 145.74 151.71 144.49 151.61 11,083,633 +6.02(+4.14%)
Dec 14, 2021 144.55 146.39 143.53 145.58 8,686,389 -0.85(-0.58%)
Dec 13, 2021 150.86 151.01 146.19 146.43 7,656,533 -3.90(-2.59%)
Dec 10, 2021 152.07 152.38 148.79 150.33 7,234,800 +0.95(+0.63%)
Dec 09, 2021 152.07 153.59 149.25 149.38 6,642,095 -3.70(-2.42%)
Dec 08, 2021 152.91 153.40 151.53 153.09 7,310,005 -0.67(-0.43%)
Dec 07, 2021 150.06 154.18 150.06 153.75 11,546,317 +7.11(+4.85%)
Dec 06, 2021 146.43 147.32 142.00 146.64 10,432,585 -0.56(-0.38%)
Dec 03, 2021 149.94 151.25 145.44 147.20 13,857,976 -1.69(-1.14%)
Dec 02, 2021 146.88 148.99 146.22 148.89 12,814,107 +0.39(+0.26%)
Dec 01, 2021 151.85 154.25 148.38 148.51 14,657,545 -0.53(-0.35%)
Nov 30, 2021 151.59 152.88 147.91 149.03 14,247,653 -3.19(-2.09%)
Nov 29, 2021 148.84 152.38 148.14 152.22 9,238,349 +5.88(+4.01%)
Nov 26, 2021 147.93 149.29 145.61 146.35 6,886,960 -4.37(-2.90%)
Nov 24, 2021 147.78 150.79 146.38 150.72 7,329,389 +1.50(+1.01%)
Nov 23, 2021 149.51 150.86 148.84 149.21 10,762,888 -1.09(-0.73%)
Nov 22, 2021 153.28 155.84 150.20 150.30 11,190,591 -2.30(-1.51%)
Nov 19, 2021 151.35 153.52 150.98 152.60 6,818,932 +0.96(+0.63%)
Nov 18, 2021 151.44 151.66 151.29 151.65 7,776,916 +3.64(+2.46%)
Nov 17, 2021 148.94 149.31 147.45 148.00 5,952,418 -0.88(-0.59%)
Nov 16, 2021 146.59 149.11 146.04 148.89 4,977,303 +1.91(+1.30%)
Nov 15, 2021 148.16 148.16 145.50 146.98 5,765,945 -0.20(-0.13%)
Nov 12, 2021 146.17 147.77 145.29 147.18 5,392,988 +1.48(+1.02%)
Nov 11, 2021 145.42 146.10 144.41 145.70 5,766,225 +2.58(+1.80%)
Nov 10, 2021 144.87 143.12 10,847,749 -4.66(-3.16%)
Nov 09, 2021 149.09 149.55 146.29 147.78 11,805,816 +0.20(+0.13%)
Nov 08, 2021 145.92 148.53 145.25 147.59 8,824,304 +2.61(+1.80%)
Nov 05, 2021 145.02 146.51 143.69 144.98 9,767,345 +1.12(+0.78%)
Nov 04, 2021 139.45 144.73 138.98 143.85 15,468,732 +5.72(+4.14%)
Nov 03, 2021 136.94 138.22 136.41 138.13 6,236,379 +1.34(+0.98%)
Nov 02, 2021 135.28 136.86 135.20 136.79 4,717,133 +1.50(+1.11%)
Nov 01, 2021 133.88 135.36 134.09 135.29 4,532,008 +1.53(+1.15%)
Oct 29, 2021 132.34 133.80 133.75 4,507,178 +0.38(+0.29%)
Oct 28, 2021 132.53 133.41 131.99 133.37 6,126,440 +2.49(+1.90%)
Oct 27, 2021 131.23 132.44 130.66 130.88 8,061,444 -1.11(-0.84%)
Oct 26, 2021 132.73 132.00 5,075,783 +0.75(+0.57%)
Oct 25, 2021 131.18 132.02 130.69 131.25 3,824,368 +0.66(+0.51%)
Oct 22, 2021 131.59 130.36 130.59 6,075,069 -1.16(-0.88%)
Oct 21, 2021 129.39 131.81 129.27 131.75 3,978,419 +1.49(+1.14%)
Oct 20, 2021 130.50 130.95 129.80 130.26 4,556,773 -0.58(-0.44%)
Oct 19, 2021 129.54 130.84 129.06 130.84 4,737,804 +1.48(+1.14%)
Oct 18, 2021 127.37 129.42 126.91 129.36 4,135,690 +1.01(+0.79%)
Oct 15, 2021 128.31 128.47 127.57 128.35 5,431,174 +1.07(+0.84%)
Oct 14, 2021 126.36 127.36 125.64 127.28 7,235,105 +3.71(+3.00%)
Oct 13, 2021 123.62 124.17 123.01 123.57 5,826,025 +1.05(+0.85%)
Oct 12, 2021 124.51 124.78 122.01 122.53 8,233,007 -1.25(-1.01%)
Oct 11, 2021 123.89 125.76 123.75 123.78 4,513,045 -0.74(-0.60%)
Oct 08, 2021 126.31 126.36 124.32 124.52 5,114,083 -1.22(-0.97%)
Oct 07, 2021 125.95 127.22 125.63 125.74 5,056,683 +1.55(+1.24%)
Oct 06, 2021 122.39 124.34 122.04 124.20 7,606,535 +0.38(+0.30%)
Oct 05, 2021 123.08 124.70 122.50 123.82 6,938,591 +1.72(+1.41%)
Oct 04, 2021 124.43 124.62 121.60 122.11 9,773,976 -3.27(-2.60%)
Oct 01, 2021 125.86 125.95 123.35 125.37 7,531,370 +0.11(+0.09%)
Sep 30, 2021 126.21 127.35 125.24 125.27 6,708,779 -0.14(-0.11%)
Sep 29, 2021 127.41 127.92 125.02 125.41 9,799,692 -1.92(-1.51%)
Sep 28, 2021 129.85 130.78 127.17 127.33 11,470,558 -5.34(-4.03%)
Sep 27, 2021 131.84 133.14 130.86 132.67 4,153,603 -0.47(-0.36%)
Sep 24, 2021 132.46 133.36 132.18 133.14 2,845,658 -0.36(-0.27%)
Sep 23, 2021 132.70 133.89 132.01 133.51 4,586,603 +1.66(+1.26%)
Sep 22, 2021 130.20 132.18 129.76 131.85 5,060,519 +2.34(+1.80%)
Sep 21, 2021 130.07 130.42 128.49 129.51 4,722,900 +0.27(+0.21%)
Sep 20, 2021 129.63 130.12 127.30 129.24 7,987,573 -3.23(-2.44%)
Sep 17, 2021 134.42 134.42 131.96 132.47 7,655,130 -2.37(-1.76%)
Sep 16, 2021 133.57 135.25 133.02 134.84 5,301,791 +0.19(+0.14%)
Sep 15, 2021 134.08 134.66 133.01 134.65 4,364,602 +0.47(+0.35%)
Sep 14, 2021 134.54 135.13 133.50 134.18 5,576,485 +0.09(+0.07%)
Sep 13, 2021 134.18 134.41 132.38 134.09 5,729,249 +1.00(+0.75%)
Sep 10, 2021 133.20 134.93 132.99 133.09 7,513,624 +1.00(+0.75%)
Sep 09, 2021 131.63 132.80 131.47 132.09 4,737,517 +0.54(+0.41%)
Sep 08, 2021 132.62 132.82 130.52 131.55 5,098,960 -1.72(-1.29%)
Sep 07, 2021 133.78 133.83 132.52 133.27 4,017,351 -0.31(-0.23%)
Sep 03, 2021 132.37 134.05 132.13 133.58 3,700,600 +1.09(+0.82%)
Sep 02, 2021 132.41 133.78 131.99 132.50 3,293,877 +0.32(+0.24%)
Sep 01, 2021 133.02 133.19 132.01 132.18 5,236,982 -0.17(-0.13%)
Aug 31, 2021 133.73 133.73 131.35 132.35 5,998,836 -1.05(-0.78%)
Aug 30, 2021 133.78 134.52 132.95 133.39 5,108,072 +0.42(+0.32%)
Aug 27, 2021 130.76 133.23 130.67 132.97 6,509,366 +2.34(+1.79%)
Aug 26, 2021 130.33 131.12 129.55 130.64 5,341,206 +0.24(+0.18%)
Aug 25, 2021 129.45 131.42 129.45 130.40 10,969,715 +1.39(+1.08%)
Aug 24, 2021 129.23 129.74 128.72 129.01 4,922,352 +0.09(+0.07%)
Aug 23, 2021 126.76 129.06 126.75 128.92 9,360,242 +3.67(+2.93%)
Aug 20, 2021 125.07 125.74 124.01 125.25 6,595,436 +0.47(+0.38%)
Aug 19, 2021 122.71 125.48 121.88 124.78 9,171,647 +1.09(+0.88%)
Aug 18, 2021 125.21 126.10 123.60 123.70 5,760,843 -1.62(-1.29%)
Aug 17, 2021 126.55 126.58 124.25 125.31 10,408,186 -2.42(-1.89%)
Aug 16, 2021 127.76 128.30 126.77 127.73 4,621,140 -0.55(-0.43%)
Aug 13, 2021 127.54 128.33 127.04 128.28 5,786,399 +0.83(+0.65%)
Aug 12, 2021 128.20 128.21 126.44 127.45 9,276,162 -1.41(-1.09%)
Aug 11, 2021 129.74 129.81 127.39 128.86 4,352,783 -0.34(-0.26%)
Aug 10, 2021 131.30 131.34 128.41 129.20 6,807,928 -1.68(-1.28%)
Aug 09, 2021 131.53 131.88 130.38 130.88 4,123,067 -0.40(-0.30%)
Aug 06, 2021 131.00 131.99 130.95 131.28 4,213,892 -0.70(-0.53%)
Aug 05, 2021 132.55 132.85 131.26 131.98 5,755,669 -0.15(-0.11%)
Aug 04, 2021 131.10 132.62 130.89 132.13 7,255,492 +1.43(+1.09%)
Aug 03, 2021 129.79 130.72 128.48 130.71 6,584,208 +1.17(+0.91%)
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.