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

Vaneck Semiconductor ETF (NQ: SMH )

219.98 -1.42 (-0.64%)
Official Closing Price Updated: 4:15 PM EDT, May 9, 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 (%)
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%)
Aug 02, 2021 129.72 130.97 129.18 129.53 8,713,914 +0.91(+0.71%)
Jul 30, 2021 126.66 129.02 126.66 128.62 6,607,705 +0.65(+0.51%)
Jul 29, 2021 125.74 128.14 125.70 127.97 6,975,271 +2.36(+1.88%)
Jul 28, 2021 123.81 125.92 123.18 125.62 6,885,050 +2.20(+1.79%)
Jul 27, 2021 124.80 125.07 120.94 123.41 6,860,671 -2.22(-1.77%)
Jul 26, 2021 125.18 125.87 124.74 125.63 2,599,844 -0.14(-0.11%)
Jul 23, 2021 125.44 125.80 124.20 125.77 4,558,526 +0.91(+0.73%)
Jul 22, 2021 124.84 125.60 124.01 124.86 6,355,628 -0.76(-0.60%)
Jul 21, 2021 122.69 125.66 122.51 125.62 6,494,834 +3.51(+2.87%)
Jul 20, 2021 121.08 122.83 119.47 122.11 7,763,409 +1.48(+1.22%)
Jul 19, 2021 118.49 120.75 118.33 120.64 12,664,765 -0.02(-0.02%)
Jul 16, 2021 123.99 124.34 120.35 120.66 9,200,305 -2.58(-2.09%)
Jul 15, 2021 125.87 125.87 122.38 123.24 12,789,193 -3.31(-2.62%)
Jul 14, 2021 128.38 128.97 126.31 126.56 6,857,797 -0.44(-0.35%)
Jul 13, 2021 126.90 127.69 126.22 127.00 5,016,658 -0.27(-0.22%)
Jul 12, 2021 126.21 127.37 125.76 127.27 4,558,636 +1.65(+1.31%)
Jul 09, 2021 124.18 125.85 123.23 125.62 5,648,285 +2.11(+1.71%)
Jul 08, 2021 122.69 124.13 121.66 123.52 7,017,705 -1.68(-1.34%)
Jul 07, 2021 127.69 127.89 124.70 125.19 5,133,747 -1.76(-1.39%)
Jul 06, 2021 127.56 128.11 125.36 126.95 5,690,769 -0.04(-0.03%)
Jul 02, 2021 127.31 127.31 126.21 126.99 3,596,397 +0.70(+0.55%)
Jul 01, 2021 127.86 127.89 125.86 126.29 4,998,180 -1.89(-1.48%)
Jun 30, 2021 127.86 128.28 127.14 128.18 5,553,580 +0.14(+0.11%)
Jun 29, 2021 126.94 128.05 126.30 128.05 5,234,445 +1.10(+0.87%)
Jun 28, 2021 124.90 127.35 124.90 126.94 7,113,908 +3.01(+2.43%)
Jun 25, 2021 124.68 125.00 123.62 123.94 5,289,179 -0.49(-0.39%)
Jun 24, 2021 123.63 124.70 123.50 124.42 4,135,029 +2.00(+1.63%)
Jun 23, 2021 122.17 123.08 122.06 122.42 4,292,263 +0.62(+0.51%)
Jun 22, 2021 121.11 121.86 120.38 121.81 6,234,392 +0.79(+0.65%)
Jun 21, 2021 120.69 121.21 119.74 121.02 8,083,209 +0.32(+0.26%)
Jun 18, 2021 122.79 123.11 120.31 120.70 10,369,839 -3.15(-2.55%)
Jun 17, 2021 122.01 124.83 122.01 123.85 8,028,011 +1.38(+1.13%)
Jun 16, 2021 123.90 124.31 121.44 122.47 9,817,063 -1.04(-0.84%)
Jun 15, 2021 124.20 125.08 123.19 123.51 7,147,128 -1.07(-0.86%)
Jun 14, 2021 123.18 124.58 122.61 124.58 6,424,151 +1.66(+1.35%)
Jun 11, 2021 122.93 122.93 122.00 122.92 4,954,154 +0.43(+0.35%)
Jun 10, 2021 120.95 122.74 120.91 122.49 6,719,364 +1.58(+1.31%)
Jun 09, 2021 121.78 122.00 120.84 120.91 5,840,460 -0.27(-0.22%)
Jun 08, 2021 123.14 123.14 120.38 121.18 6,294,194 -1.11(-0.91%)
Jun 07, 2021 122.62 122.64 121.49 122.30 5,932,359 -0.62(-0.51%)
Jun 04, 2021 121.40 123.36 121.38 122.92 7,346,869 +2.68(+2.23%)
Jun 03, 2021 121.07 121.50 119.66 120.25 7,815,783 -2.09(-1.71%)
Jun 02, 2021 121.47 122.72 121.06 122.34 6,598,644 +0.71(+0.59%)
Jun 01, 2021 122.67 123.73 120.89 121.62 8,101,067 -0.18(-0.15%)
May 28, 2021 120.82 122.23 120.60 121.80 7,103,192 +1.35(+1.12%)
May 27, 2021 119.65 120.93 119.36 120.45 5,613,535 +0.58(+0.48%)
May 26, 2021 119.76 120.44 118.94 119.88 6,640,645 +0.12(+0.10%)
May 25, 2021 120.01 120.48 118.94 119.76 8,283,475 +0.78(+0.66%)
May 24, 2021 117.46 119.77 117.25 118.97 7,692,384 +2.56(+2.20%)
May 21, 2021 117.70 117.79 116.09 116.42 11,140,521 -0.59(-0.51%)
May 20, 2021 115.11 117.49 114.93 117.01 11,696,927 +2.83(+2.48%)
May 19, 2021 109.59 114.29 109.46 114.17 16,553,796 +2.01(+1.79%)
May 18, 2021 113.85 114.23 112.02 112.17 7,792,047 -0.62(-0.55%)
May 17, 2021 112.38 112.83 110.88 112.79 10,336,754 -1.27(-1.11%)
May 14, 2021 112.26 114.82 111.15 114.06 8,555,194 +3.50(+3.17%)
May 13, 2021 111.14 112.42 109.50 110.55 18,307,436 +1.24(+1.14%)
May 12, 2021 111.50 111.98 108.91 109.31 15,657,411 -4.70(-4.12%)
May 11, 2021 110.19 114.28 110.11 114.01 13,802,170 +0.35(+0.31%)
May 10, 2021 117.85 117.85 113.59 113.66 10,875,067 -5.41(-4.54%)
May 07, 2021 119.06 120.00 117.98 119.07 11,018,402 +1.66(+1.41%)
May 06, 2021 116.21 117.62 115.12 117.42 13,145,568 +0.96(+0.82%)
May 05, 2021 117.20 117.94 115.85 116.46 10,096,392 +0.51(+0.44%)
May 04, 2021 116.09 116.30 113.79 115.94 14,960,141 -1.46(-1.24%)
May 03, 2021 119.55 119.66 117.03 117.40 9,487,457 -1.38(-1.16%)
Apr 30, 2021 120.27 120.96 118.48 118.78 9,320,383 -3.54(-2.89%)
Apr 29, 2021 122.79 122.86 120.33 122.32 8,103,002 +1.12(+0.92%)
Apr 28, 2021 122.78 122.78 121.05 121.20 6,937,077 -1.97(-1.60%)
Apr 27, 2021 124.20 124.36 122.63 123.17 7,078,114 -0.72(-0.58%)
Apr 26, 2021 121.94 123.92 121.81 123.89 5,668,195 +2.08(+1.71%)
Apr 23, 2021 119.64 122.02 119.54 121.81 6,561,993 +2.74(+2.30%)
Apr 22, 2021 121.71 121.88 118.32 119.07 8,442,277 -2.69(-2.21%)
Apr 21, 2021 118.90 121.85 118.34 121.77 10,100,216 +3.13(+2.64%)
Apr 20, 2021 119.90 120.35 118.02 118.64 9,856,400 -1.69(-1.40%)
Apr 19, 2021 122.45 122.90 119.16 120.32 10,471,623 -3.06(-2.48%)
Apr 16, 2021 123.94 124.12 123.04 123.38 7,380,119 -0.48(-0.39%)
Apr 15, 2021 123.64 124.09 122.31 123.86 8,324,361 +1.57(+1.28%)
Apr 14, 2021 123.54 124.30 121.72 122.29 7,389,925 -1.18(-0.96%)
Apr 13, 2021 124.71 124.93 122.56 123.48 7,553,168 -0.24(-0.20%)
Apr 12, 2021 124.57 124.57 122.64 123.72 6,979,401 -1.45(-1.16%)
Apr 09, 2021 124.64 125.17 124.02 125.17 5,514,734 -0.29(-0.23%)
Apr 08, 2021 125.34 125.47 124.36 125.47 6,955,017 +1.77(+1.43%)
Apr 07, 2021 124.00 124.45 122.93 123.69 8,105,584 -0.28(-0.23%)
Apr 06, 2021 124.86 125.37 122.77 123.97 12,075,354 -1.72(-1.37%)
Apr 05, 2021 125.65 125.89 123.85 125.69 10,008,370 +2.06(+1.66%)
Apr 01, 2021 121.24 123.64 121.24 123.64 11,569,362 +4.59(+3.86%)
Mar 31, 2021 116.71 119.70 116.71 119.05 10,362,965 +3.32(+2.87%)
Mar 30, 2021 115.68 116.19 114.64 115.72 6,829,352 -0.50(-0.43%)
Mar 29, 2021 117.00 117.26 114.82 116.22 12,831,695 -1.89(-1.60%)
Mar 26, 2021 112.80 118.14 112.50 118.11 15,611,918 +5.64(+5.02%)
Mar 25, 2021 110.58 112.83 109.69 112.47 13,837,868 +0.41(+0.37%)
Mar 24, 2021 115.77 116.00 112.00 112.06 9,126,064 -1.95(-1.71%)
Mar 23, 2021 117.08 117.08 113.51 114.02 9,236,747 -2.93(-2.50%)
Mar 22, 2021 115.76 118.20 115.43 116.94 10,051,883 +2.72(+2.38%)
Mar 19, 2021 113.10 115.22 111.84 114.22 14,475,256 +1.29(+1.14%)
Mar 18, 2021 115.94 116.12 112.83 112.94 9,139,084 -4.71(-4.01%)
Mar 17, 2021 114.73 118.57 113.91 117.65 10,527,497 +1.09(+0.94%)
Mar 16, 2021 116.45 118.20 115.70 116.55 9,458,695 +1.26(+1.09%)
Mar 15, 2021 113.51 115.29 112.58 115.29 7,027,736 +2.43(+2.16%)
Mar 12, 2021 112.18 113.11 111.32 112.86 7,619,686 -1.43(-1.25%)
Mar 11, 2021 113.04 114.83 112.46 114.29 9,158,542 +4.61(+4.20%)
Mar 10, 2021 113.67 113.67 109.59 109.68 12,914,939 -2.27(-2.03%)
Mar 09, 2021 109.59 112.68 109.15 111.95 14,487,835 +6.26(+5.92%)
Mar 08, 2021 111.22 111.72 105.65 105.69 15,970,764 -6.14(-5.49%)
Mar 05, 2021 111.15 112.06 106.03 111.83 15,104,961 +3.47(+3.21%)
Mar 04, 2021 113.29 114.08 106.73 108.36 18,455,092 -5.53(-4.85%)
Mar 03, 2021 117.73 118.07 113.77 113.89 9,238,413 -3.71(-3.15%)
Mar 02, 2021 121.56 121.56 117.49 117.59 7,866,110 -3.73(-3.07%)
Mar 01, 2021 119.60 121.34 118.47 121.32 7,281,447 +3.54(+3.01%)
Feb 26, 2021 117.38 118.72 114.83 117.78 10,548,903 +2.38(+2.06%)
Feb 25, 2021 120.75 121.36 114.98 115.40 12,590,005 -6.81(-5.58%)
Feb 24, 2021 117.30 122.22 116.55 122.21 9,502,517 +3.81(+3.22%)
Feb 23, 2021 116.82 119.21 113.83 118.40 9,708,920 -1.15(-0.96%)
Feb 22, 2021 122.46 123.11 119.11 119.55 6,904,340 -4.54(-3.66%)
Feb 19, 2021 123.32 125.04 122.79 124.09 8,857,207 +2.62(+2.16%)
Feb 18, 2021 121.34 122.00 119.90 121.46 6,198,840 -1.30(-1.06%)
Feb 17, 2021 123.60 124.39 121.23 122.77 7,505,696 -2.42(-1.94%)
Feb 16, 2021 126.10 126.40 124.48 125.19 7,104,755 +0.76(+0.61%)
Feb 12, 2021 122.72 124.66 121.98 124.43 6,956,428 +1.27(+1.03%)
Feb 11, 2021 120.09 123.17 120.03 123.16 10,573,739 +4.40(+3.70%)
Feb 10, 2021 119.51 120.19 117.31 118.76 7,650,760 +0.30(+0.26%)
Feb 09, 2021 118.31 119.38 117.91 118.46 3,289,229 -0.35(-0.30%)
Feb 08, 2021 116.10 118.83 115.94 118.81 9,172,517 +3.84(+3.34%)
Feb 05, 2021 116.55 116.57 114.81 114.97 5,033,146 -0.84(-0.73%)
Feb 04, 2021 114.23 115.81 113.57 115.81 6,030,166 +1.32(+1.16%)
Feb 03, 2021 117.22 117.22 114.38 114.49 6,623,758 -2.19(-1.88%)
Feb 02, 2021 116.91 116.91 115.26 116.68 8,875,869 +1.57(+1.37%)
Feb 01, 2021 112.49 115.28 112.17 115.11 5,561,053 +4.34(+3.92%)
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%)
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.