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 (%)
Jan 29, 2021 113.04 113.31 110.26 110.77 8,268,827 -2.06(-1.82%)
Jan 28, 2021 112.99 114.56 111.83 112.83 8,135,312 +2.31(+2.09%)
Jan 27, 2021 113.83 113.83 109.95 110.51 11,845,939 -5.67(-4.88%)
Jan 26, 2021 118.03 118.09 116.16 116.19 5,515,501 -2.04(-1.73%)
Jan 25, 2021 118.86 119.12 115.83 118.23 7,199,585 +0.46(+0.39%)
Jan 22, 2021 118.78 119.40 117.70 117.77 5,634,824 -2.26(-1.88%)
Jan 21, 2021 119.72 120.31 118.23 120.03 7,382,834 +1.83(+1.55%)
Jan 20, 2021 120.28 120.63 117.94 118.20 6,453,300 -0.49(-0.42%)
Jan 19, 2021 116.94 118.78 116.32 118.69 6,282,009 +3.94(+3.43%)
Jan 15, 2021 116.72 116.92 113.75 114.75 7,832,247 -2.28(-1.95%)
Jan 14, 2021 115.88 118.72 115.74 117.03 6,755,094 +2.84(+2.49%)
Jan 13, 2021 115.60 115.67 113.65 114.19 4,529,330 -0.62(-0.54%)
Jan 12, 2021 115.27 115.72 113.67 114.81 6,520,229 +0.53(+0.47%)
Jan 11, 2021 112.15 115.04 111.92 114.28 6,408,018 +1.69(+1.50%)
Jan 08, 2021 114.93 115.32 111.38 112.59 6,882,165 -0.41(-0.36%)
Jan 07, 2021 110.37 113.23 110.37 113.00 5,364,678 +4.48(+4.13%)
Jan 06, 2021 107.94 110.57 107.51 108.52 7,865,216 -0.33(-0.31%)
Jan 05, 2021 106.78 108.95 106.78 108.85 4,744,498 +1.87(+1.75%)
Jan 04, 2021 107.81 109.98 105.85 106.98 9,513,689 +0.22(+0.20%)
Dec 31, 2020 106.76 106.76 106.76 2,157,157 +0.28(+0.26%)
Dec 30, 2020 105.17 106.61 105.17 106.48 2,157,157 +1.93(+1.85%)
Dec 29, 2020 105.42 105.48 103.59 104.55 4,600,694 -0.26(-0.25%)
Dec 28, 2020 106.21 106.31 104.72 104.82 2,501,720 -0.21(-0.20%)
Dec 24, 2020 104.21 105.05 104.21 105.03 1,168,986 +1.11(+1.07%)
Dec 23, 2020 104.85 105.20 103.86 103.91 2,720,523 -0.78(-0.75%)
Dec 22, 2020 105.05 105.05 103.80 104.70 3,778,226 -0.19(-0.18%)
Dec 21, 2020 103.80 104.94 103.04 104.88 4,357,924 -0.53(-0.50%)
Dec 18, 2020 105.91 106.09 104.74 105.41 7,025,897 -0.37(-0.35%)
Dec 17, 2020 106.47 106.50 105.38 105.78 2,318,389 -0.02(-0.02%)
Dec 16, 2020 106.29 106.29 104.98 105.80 2,612,319 -0.04(-0.04%)
Dec 15, 2020 105.53 106.12 105.05 105.84 5,178,547 +1.64(+1.57%)
Dec 14, 2020 104.07 104.82 103.66 104.21 4,476,587 +1.05(+1.02%)
Dec 11, 2020 103.31 103.97 102.14 103.16 4,276,311 -0.84(-0.81%)
Dec 10, 2020 102.99 104.70 102.60 104.00 4,365,106 +0.08(+0.08%)
Dec 09, 2020 106.69 107.10 103.23 103.92 7,390,237 -3.32(-3.10%)
Dec 08, 2020 107.05 107.66 106.37 107.24 3,837,573 +0.14(+0.13%)
Dec 07, 2020 107.19 107.23 106.16 107.10 4,274,316 +0.61(+0.57%)
Dec 04, 2020 104.10 106.50 103.91 106.50 5,528,014 +3.02(+2.92%)
Dec 03, 2020 104.18 104.69 103.36 103.48 4,743,281 -0.04(-0.04%)
Dec 02, 2020 103.06 103.86 102.62 103.52 5,468,202 +0.41(+0.40%)
Dec 01, 2020 102.24 103.88 101.82 103.10 6,939,279 +1.84(+1.82%)
Nov 30, 2020 100.36 102.20 99.02 101.26 8,788,628 +1.06(+1.06%)
Nov 27, 2020 99.56 100.76 99.56 100.20 3,795,076 +1.33(+1.34%)
Nov 25, 2020 98.98 99.51 98.47 98.87 3,703,609 -0.00(-0.00%)
Nov 24, 2020 99.21 99.26 97.46 98.88 4,027,270 +0.31(+0.32%)
Nov 23, 2020 97.82 99.00 97.47 98.57 5,189,879 +1.50(+1.54%)
Nov 20, 2020 97.77 98.36 96.97 97.07 3,686,716 -0.50(-0.51%)
Nov 19, 2020 95.81 97.66 95.47 97.57 4,513,897 +1.26(+1.31%)
Nov 18, 2020 97.31 97.74 96.27 96.31 7,894,807 -0.48(-0.50%)
Nov 17, 2020 97.69 97.69 96.35 96.79 3,532,206 -1.13(-1.15%)
Nov 16, 2020 95.99 98.20 95.83 97.92 4,912,862 +2.68(+2.81%)
Nov 13, 2020 95.06 95.98 94.60 95.24 5,021,441 +1.38(+1.47%)
Nov 12, 2020 94.99 95.47 93.43 93.86 6,597,364 -1.02(-1.08%)
Nov 11, 2020 93.20 95.12 93.12 94.88 5,533,605 +3.22(+3.52%)
Nov 10, 2020 94.03 94.05 91.44 91.66 7,110,305 -2.93(-3.09%)
Nov 09, 2020 97.97 98.49 94.49 94.58 11,104,249 -1.04(-1.09%)
Nov 06, 2020 94.02 95.91 93.49 95.63 6,492,955 +1.46(+1.55%)
Nov 05, 2020 92.91 94.30 92.72 94.17 6,226,268 +3.60(+3.97%)
Nov 04, 2020 89.27 90.89 88.16 90.57 8,054,933 +3.20(+3.67%)
Nov 03, 2020 86.32 87.99 86.26 87.37 6,066,846 +1.78(+2.08%)
Nov 02, 2020 85.68 86.34 84.76 85.58 3,994,828 +0.66(+0.78%)
Oct 30, 2020 85.33 85.92 84.01 84.92 4,993,012 -1.45(-1.68%)
Oct 29, 2020 84.40 87.14 84.15 86.38 4,731,683 +2.08(+2.47%)
Oct 28, 2020 85.61 85.72 84.11 84.29 9,431,365 -2.81(-3.23%)
Oct 27, 2020 88.11 88.32 86.74 87.10 3,864,711 -0.30(-0.34%)
Oct 26, 2020 88.62 88.95 86.34 87.40 6,658,919 -1.91(-2.14%)
Oct 23, 2020 89.43 89.43 88.47 89.32 3,432,090 -0.21(-0.24%)
Oct 22, 2020 89.60 89.94 88.51 89.53 3,241,016 -0.03(-0.04%)
Oct 21, 2020 90.29 90.63 89.47 89.56 5,035,886 -0.58(-0.64%)
Oct 20, 2020 90.70 90.86 89.85 90.14 5,144,611 +0.07(+0.08%)
Oct 19, 2020 91.19 91.79 89.72 90.07 4,777,503 -0.45(-0.49%)
Oct 16, 2020 91.75 91.75 90.44 90.52 3,570,940 -0.57(-0.62%)
Oct 15, 2020 89.76 91.21 89.51 91.08 2,735,619 -0.35(-0.39%)
Oct 14, 2020 92.32 92.49 90.87 91.44 4,423,172 -0.49(-0.53%)
Oct 13, 2020 92.26 92.69 91.54 91.92 3,278,765 -0.28(-0.30%)
Oct 12, 2020 91.86 92.58 91.31 92.20 4,744,952 +1.60(+1.76%)
Oct 09, 2020 90.42 90.82 90.00 90.60 5,469,508 +1.53(+1.72%)
Oct 08, 2020 88.95 89.19 88.52 89.07 3,882,980 +1.08(+1.22%)
Oct 07, 2020 87.45 88.23 87.43 88.00 3,569,477 +1.84(+2.14%)
Oct 06, 2020 86.71 88.16 85.81 86.15 10,815,303 -0.76(-0.88%)
Oct 05, 2020 84.85 86.91 84.78 86.91 3,940,851 +2.86(+3.41%)
Oct 02, 2020 84.72 85.89 84.02 84.05 6,467,822 -2.60(-3.00%)
Oct 01, 2020 86.18 86.93 85.75 86.65 4,864,704 +2.09(+2.47%)
Sep 30, 2020 84.53 85.53 84.20 84.56 5,953,783 -0.13(-0.15%)
Sep 29, 2020 84.04 85.22 84.04 84.69 6,624,532 +0.45(+0.53%)
Sep 28, 2020 83.42 84.31 82.74 84.24 4,036,311 +2.09(+2.54%)
Sep 25, 2020 81.00 82.40 80.06 82.15 5,229,097 +0.94(+1.16%)
Sep 24, 2020 79.75 82.33 79.66 81.21 6,577,453 +0.70(+0.87%)
Sep 23, 2020 82.47 82.84 80.22 80.51 4,994,777 -1.88(-2.29%)
Sep 22, 2020 82.21 82.54 80.75 82.39 3,308,484 +0.67(+0.82%)
Sep 21, 2020 80.30 81.72 79.62 81.72 8,251,990 +0.04(+0.05%)
Sep 18, 2020 83.41 83.58 80.70 81.68 5,674,692 -1.25(-1.51%)
Sep 17, 2020 80.83 83.06 80.68 82.93 4,505,226 -0.19(-0.23%)
Sep 16, 2020 84.70 84.82 82.99 83.12 3,986,828 -1.03(-1.23%)
Sep 15, 2020 83.58 84.70 83.38 84.16 7,926,271 +1.73(+2.10%)
Sep 14, 2020 82.50 83.01 81.81 82.42 4,685,786 +1.82(+2.25%)
Sep 11, 2020 81.45 82.22 79.84 80.61 4,923,381 -0.16(-0.19%)
Sep 10, 2020 82.75 83.16 80.29 80.76 6,013,288 -1.03(-1.26%)
Sep 09, 2020 81.47 82.41 80.57 81.79 4,794,678 +2.28(+2.86%)
Sep 08, 2020 80.00 81.85 79.40 79.52 8,225,819 -3.69(-4.43%)
Sep 04, 2020 83.68 84.81 80.33 83.21 10,147,122 -1.16(-1.38%)
Sep 03, 2020 87.77 87.77 83.67 84.37 14,199,756 -4.73(-5.31%)
Sep 02, 2020 88.25 89.61 87.07 89.10 8,162,476 +2.30(+2.65%)
Sep 01, 2020 85.77 86.84 85.38 86.80 3,778,365 +1.67(+1.96%)
Aug 31, 2020 85.00 85.74 84.41 85.13 3,573,117 -0.13(-0.15%)
Aug 28, 2020 84.17 85.34 83.90 85.26 2,793,054 +1.33(+1.59%)
Aug 27, 2020 85.41 85.62 83.41 83.92 6,430,605 -1.19(-1.40%)
Aug 26, 2020 84.86 85.40 84.63 85.12 2,921,034 +0.47(+0.56%)
Aug 25, 2020 83.89 84.69 83.88 84.65 2,675,833 +0.95(+1.13%)
Aug 24, 2020 83.89 84.17 83.11 83.70 2,673,271 +0.74(+0.89%)
Aug 21, 2020 82.34 82.98 82.05 82.96 4,288,053 +0.60(+0.72%)
Aug 20, 2020 82.12 82.62 81.66 82.37 5,989,464 -0.67(-0.80%)
Aug 19, 2020 83.70 83.78 82.83 83.03 4,858,415 -0.51(-0.61%)
Aug 18, 2020 84.41 84.62 83.32 83.54 3,112,552 -0.52(-0.62%)
Aug 17, 2020 83.81 84.52 83.61 84.06 2,885,508 +1.21(+1.46%)
Aug 14, 2020 83.18 83.91 82.66 82.85 3,361,018 -0.09(-0.11%)
Aug 13, 2020 83.69 83.78 82.56 82.94 4,686,495 -0.80(-0.95%)
Aug 12, 2020 81.90 83.98 81.56 83.73 5,912,139 +2.55(+3.15%)
Aug 11, 2020 82.36 82.77 80.94 81.18 6,710,328 -1.17(-1.41%)
Aug 10, 2020 82.56 82.73 81.13 82.35 4,712,602 +0.06(+0.07%)
Aug 07, 2020 83.12 83.51 81.42 82.29 5,680,872 -0.96(-1.15%)
Aug 06, 2020 83.36 83.37 82.39 83.24 4,572,280 -0.15(-0.17%)
Aug 05, 2020 83.32 84.02 82.93 83.39 4,507,270 +0.07(+0.09%)
Aug 04, 2020 82.16 83.39 82.09 83.32 6,177,116 +1.19(+1.45%)
Aug 03, 2020 81.22 82.25 81.14 82.12 4,145,743 +1.44(+1.78%)
Jul 31, 2020 81.33 81.33 79.53 80.69 10,665,850 -0.48(-0.59%)
Jul 30, 2020 79.71 81.26 79.54 81.17 6,746,431 +0.76(+0.94%)
Jul 29, 2020 79.13 80.71 78.99 80.41 6,604,467 +1.98(+2.52%)
Jul 28, 2020 79.42 79.52 78.31 78.43 5,864,374 -2.09(-2.60%)
Jul 27, 2020 79.16 80.58 79.05 80.53 5,751,636 +3.12(+4.03%)
Jul 24, 2020 76.96 78.58 76.32 77.40 6,222,261 -0.79(-1.01%)
Jul 23, 2020 79.52 80.12 77.51 78.19 7,656,277 -1.31(-1.65%)
Jul 22, 2020 79.18 80.06 78.87 79.50 4,870,579 +0.58(+0.73%)
Jul 21, 2020 80.13 80.18 78.71 78.92 6,274,045 -0.40(-0.50%)
Jul 20, 2020 77.89 79.53 77.34 79.32 4,620,286 +1.55(+2.00%)
Jul 17, 2020 77.92 78.05 77.39 77.77 5,128,359 +0.36(+0.46%)
Jul 16, 2020 76.74 77.64 76.26 77.41 7,015,834 -0.06(-0.08%)
Jul 15, 2020 78.30 78.33 76.35 77.47 6,548,175 -0.35(-0.46%)
Jul 14, 2020 76.03 78.01 75.15 77.82 8,040,896 +1.29(+1.68%)
Jul 13, 2020 78.83 79.63 76.39 76.54 9,781,945 -1.12(-1.44%)
Jul 10, 2020 77.94 78.17 76.89 77.65 4,894,952 -0.31(-0.39%)
Jul 09, 2020 76.94 78.27 76.15 77.96 12,183,308 +0.90(+1.17%)
Jul 08, 2020 76.23 77.06 75.60 77.06 5,337,237 +1.51(+2.00%)
Jul 07, 2020 76.28 76.73 75.40 75.55 6,131,339 -0.95(-1.24%)
Jul 06, 2020 75.81 76.74 75.65 76.50 7,133,932 +2.05(+2.76%)
Jul 02, 2020 74.33 75.00 74.08 74.44 7,155,888 +1.12(+1.53%)
Jul 01, 2020 74.22 74.25 73.32 73.32 6,238,142 -0.85(-1.15%)
Jun 30, 2020 72.86 74.44 72.75 74.17 9,132,552 +1.76(+2.43%)
Jun 29, 2020 71.91 72.41 70.80 72.41 6,991,337 +0.73(+1.02%)
Jun 26, 2020 73.05 73.21 71.53 71.68 8,135,044 -1.37(-1.87%)
Jun 25, 2020 72.66 73.19 71.41 73.05 4,774,236 +0.50(+0.68%)
Jun 24, 2020 73.71 74.12 72.00 72.56 9,210,454 -1.55(-2.10%)
Jun 23, 2020 74.37 74.80 73.95 74.11 4,891,806 +0.24(+0.33%)
Jun 22, 2020 73.21 73.93 72.58 73.87 5,804,291 +0.67(+0.92%)
Jun 19, 2020 74.32 74.73 73.01 73.20 6,899,202 -0.34(-0.47%)
Jun 18, 2020 73.50 73.95 73.17 73.54 5,943,345 -0.10(-0.14%)
Jun 17, 2020 73.56 74.27 73.16 73.64 9,704,953 +0.77(+1.06%)
Jun 16, 2020 73.69 74.08 71.74 72.87 8,017,460 +1.12(+1.56%)
Jun 15, 2020 69.28 71.85 69.09 71.75 8,774,270 +0.92(+1.30%)
Jun 12, 2020 71.84 72.21 69.34 70.83 9,673,922 +0.99(+1.41%)
Jun 11, 2020 72.56 72.86 69.80 69.85 9,623,436 -4.57(-6.14%)
Jun 10, 2020 74.49 75.11 74.10 74.41 7,223,259 +0.38(+0.51%)
Jun 09, 2020 73.09 74.31 72.85 74.04 5,898,000 +0.14(+0.18%)
Jun 08, 2020 74.46 74.48 72.55 73.90 5,729,511 -0.22(-0.30%)
Jun 05, 2020 73.94 75.13 73.86 74.12 10,087,586 +1.71(+2.36%)
Jun 04, 2020 71.30 72.90 71.21 72.41 6,467,457 +0.79(+1.10%)
Jun 03, 2020 70.76 71.91 70.75 71.62 9,257,280 +1.92(+2.76%)
Jun 02, 2020 68.68 69.76 68.28 69.70 7,782,142 +1.34(+1.97%)
Jun 01, 2020 68.40 68.71 67.85 68.36 6,523,318 -0.10(-0.15%)
May 29, 2020 67.36 68.88 67.12 68.46 12,387,458 +1.34(+2.00%)
May 28, 2020 68.20 68.93 66.77 67.11 10,696,395 -1.47(-2.14%)
May 27, 2020 67.58 68.59 65.85 68.58 13,409,776 +1.02(+1.51%)
May 26, 2020 68.58 69.00 67.46 67.56 9,607,365 +0.58(+0.86%)
May 22, 2020 66.88 67.06 66.06 66.98 5,118,059 +0.14(+0.21%)
May 21, 2020 68.41 68.58 66.75 66.84 9,132,289 -1.74(-2.53%)
May 20, 2020 67.65 68.93 67.63 68.58 9,319,997 +2.40(+3.62%)
May 19, 2020 66.40 67.60 66.08 66.18 8,230,005 -0.25(-0.37%)
May 18, 2020 65.32 66.78 65.25 66.43 8,735,633 +2.74(+4.31%)
May 15, 2020 62.98 64.00 62.55 63.69 15,408,357 -1.49(-2.28%)
May 14, 2020 62.92 65.24 61.85 65.17 11,729,889 +1.78(+2.80%)
May 13, 2020 65.01 65.24 62.51 63.40 14,140,636 -1.15(-1.77%)
May 12, 2020 66.79 66.94 64.52 64.54 7,365,905 -1.83(-2.75%)
May 11, 2020 65.69 66.84 65.65 66.37 5,604,449 +0.03(+0.05%)
May 08, 2020 65.40 66.41 65.13 66.33 6,214,432 +1.65(+2.55%)
May 07, 2020 65.29 65.49 64.42 64.68 6,434,185 +0.58(+0.91%)
May 06, 2020 64.13 65.07 63.95 64.10 6,852,746 +0.74(+1.17%)
May 05, 2020 63.43 64.48 63.00 63.36 9,959,311 +0.82(+1.30%)
May 04, 2020 61.60 62.62 61.22 62.54 7,844,564 +0.68(+1.11%)
May 01, 2020 63.52 63.64 61.61 61.86 12,392,402 -3.06(-4.71%)
Apr 30, 2020 67.04 67.04 64.80 64.92 14,148,833 -2.50(-3.71%)
Apr 29, 2020 65.55 67.65 65.30 67.41 10,062,606 +3.02(+4.70%)
Apr 28, 2020 65.92 66.24 64.32 64.39 9,378,058 -0.43(-0.67%)
Apr 27, 2020 64.67 65.37 64.32 64.82 9,170,052 +0.79(+1.24%)
Apr 24, 2020 62.76 64.19 62.29 64.03 8,227,747 +1.27(+2.02%)
Apr 23, 2020 63.33 64.04 62.62 62.76 8,801,096 -0.58(-0.92%)
Apr 22, 2020 61.72 63.71 61.67 63.35 12,391,885 +3.39(+5.65%)
Apr 21, 2020 61.70 62.05 59.60 59.96 13,147,085 -2.81(-4.48%)
Apr 20, 2020 63.11 64.13 62.75 62.77 6,428,337 -1.36(-2.12%)
Apr 17, 2020 64.74 65.02 63.52 64.13 10,501,250 +0.62(+0.98%)
Apr 16, 2020 62.93 63.80 62.33 63.51 9,582,055 +1.64(+2.65%)
Apr 15, 2020 62.16 62.20 61.16 61.87 12,387,761 -1.71(-2.70%)
Apr 14, 2020 62.43 63.64 62.22 63.58 15,807,114 +2.66(+4.37%)
Apr 13, 2020 59.87 61.01 59.59 60.92 11,290,054 +0.79(+1.31%)
Apr 09, 2020 62.23 62.93 59.65 60.13 21,440,266 -1.46(-2.36%)
Apr 08, 2020 60.67 61.89 59.89 61.59 9,724,856 +1.98(+3.31%)
Apr 07, 2020 62.04 62.08 59.61 59.61 12,154,438 -0.18(-0.31%)
Apr 06, 2020 56.91 60.10 56.90 59.79 17,890,180 +5.41(+9.94%)
Apr 03, 2020 55.34 56.05 53.79 54.39 7,393,003 -1.11(-2.00%)
Apr 02, 2020 53.56 55.68 53.51 55.50 10,137,741 +1.46(+2.69%)
Apr 01, 2020 55.07 56.40 53.48 54.04 13,324,756 -2.82(-4.96%)
Mar 31, 2020 58.12 58.90 56.48 56.86 10,532,429 -1.15(-1.97%)
Mar 30, 2020 56.85 58.21 56.23 58.01 9,417,521 +2.19(+3.92%)
Mar 27, 2020 57.05 57.80 55.80 55.82 12,949,035 -3.27(-5.53%)
Mar 26, 2020 56.70 59.22 56.41 59.09 9,483,371 +3.38(+6.06%)
Mar 25, 2020 56.67 58.44 54.71 55.71 10,095,730 -0.42(-0.75%)
Mar 24, 2020 54.12 56.35 54.08 56.13 16,095,053 +5.25(+10.32%)
Mar 23, 2020 49.73 51.60 48.50 50.88 13,548,812 +1.82(+3.71%)
Mar 20, 2020 52.01 53.02 48.93 49.06 14,145,323 -0.87(-1.75%)
Mar 19, 2020 48.68 51.53 47.10 49.93 10,601,662 +0.87(+1.77%)
Mar 18, 2020 49.51 51.63 46.60 49.06 14,948,731 -4.45(-8.31%)
Mar 17, 2020 50.37 54.09 48.78 53.51 19,771,240 +4.01(+8.10%)
Mar 16, 2020 51.07 54.58 49.16 49.50 13,478,319 -8.33(-14.41%)
Mar 13, 2020 55.98 58.33 52.96 57.83 11,948,455 +5.11(+9.70%)
Mar 12, 2020 54.82 57.10 52.71 52.72 14,189,676 -6.22(-10.56%)
Mar 11, 2020 60.26 61.65 58.34 58.94 14,998,764 -3.36(-5.40%)
Mar 10, 2020 60.93 62.31 58.85 62.31 12,931,846 +3.62(+6.16%)
Mar 09, 2020 58.57 61.65 58.48 58.69 14,594,770 -5.33(-8.32%)
Mar 06, 2020 63.35 64.43 62.45 64.02 15,264,357 -1.26(-1.93%)
Mar 05, 2020 65.54 66.88 64.70 65.27 11,663,550 -2.12(-3.14%)
Mar 04, 2020 65.38 67.39 64.68 67.39 11,127,256 +3.29(+5.13%)
Mar 03, 2020 66.53 67.43 63.64 64.10 15,237,535 -2.17(-3.28%)
Mar 02, 2020 64.89 66.29 63.11 66.28 14,500,126 +2.22(+3.46%)
Feb 28, 2020 60.50 64.41 60.34 64.06 19,878,726 +1.24(+1.97%)
Feb 27, 2020 64.08 65.07 62.67 62.82 26,718,516 -3.03(-4.61%)
Feb 26, 2020 66.03 67.11 65.33 65.86 19,659,030 +0.39(+0.60%)
Feb 25, 2020 68.20 68.41 65.15 65.46 26,428,718 -1.94(-2.88%)
Feb 24, 2020 67.36 68.31 66.76 67.41 20,302,454 -3.20(-4.53%)
Feb 21, 2020 72.26 72.30 70.37 70.60 14,590,506 -2.14(-2.94%)
Feb 20, 2020 73.59 73.69 71.62 72.74 7,981,858 -1.17(-1.58%)
Feb 19, 2020 73.17 74.04 73.06 73.91 8,376,851 +1.85(+2.57%)
Feb 18, 2020 71.68 72.16 71.41 72.05 12,172,573 -1.10(-1.50%)
Feb 14, 2020 73.78 74.08 72.71 73.15 7,693,981 -0.32(-0.43%)
Feb 13, 2020 72.79 73.94 72.69 73.46 8,203,945 +0.17(+0.24%)
Feb 12, 2020 72.81 73.38 72.81 73.29 7,658,615 +1.02(+1.41%)
Feb 11, 2020 71.41 72.57 71.41 72.27 11,144,965 +1.50(+2.11%)
Feb 10, 2020 69.21 70.79 69.17 70.77 8,436,994 +1.10(+1.57%)
Feb 07, 2020 70.60 70.66 69.64 69.68 10,786,777 -1.63(-2.29%)
Feb 06, 2020 71.36 71.38 70.48 71.31 5,584,708 +0.05(+0.07%)
Feb 05, 2020 71.11 71.41 70.32 71.26 11,116,913 +1.39(+1.99%)
Feb 04, 2020 69.51 69.93 69.16 69.87 11,135,756 +2.18(+3.22%)
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.