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

iShares S&P Technology Index Fund (NY: IGM )

94.16 +0.60 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 31, 2020 293.23 293.58 288.83 293.58 168,129 +4.84(+1.68%)
Jul 30, 2020 284.90 289.29 283.11 288.75 76,806 +1.54(+0.54%)
Jul 29, 2020 284.58 287.86 284.58 287.21 211,553 +4.43(+1.56%)
Jul 28, 2020 285.90 286.44 282.62 282.78 26,103 -3.66(-1.28%)
Jul 27, 2020 283.45 286.85 283.16 286.44 77,969 +4.55(+1.62%)
Jul 24, 2020 280.36 283.73 278.01 281.89 79,346 -2.78(-0.98%)
Jul 23, 2020 290.74 292.20 283.19 284.67 96,315 -6.90(-2.37%)
Jul 22, 2020 290.41 292.51 289.40 291.56 60,520 +1.34(+0.46%)
Jul 21, 2020 295.69 295.69 289.24 290.22 56,092 -3.15(-1.08%)
Jul 20, 2020 285.58 294.06 284.75 293.38 53,342 +8.48(+2.98%)
Jul 17, 2020 285.15 285.67 282.37 284.90 37,238 +0.99(+0.35%)
Jul 16, 2020 283.50 284.74 281.01 283.92 37,520 -2.34(-0.82%)
Jul 15, 2020 287.78 288.64 283.31 286.25 61,463 +0.46(+0.16%)
Jul 14, 2020 280.91 285.96 276.56 285.79 59,027 +2.56(+0.90%)
Jul 13, 2020 293.70 295.34 282.98 283.23 51,222 -7.58(-2.61%)
Jul 10, 2020 289.18 290.81 286.52 290.81 58,951 +1.02(+0.35%)
Jul 09, 2020 289.77 290.55 284.61 289.78 89,448 +2.25(+0.78%)
Jul 08, 2020 284.81 287.53 283.75 287.53 97,017 +4.42(+1.56%)
Jul 07, 2020 285.14 288.10 283.12 283.12 34,382 -2.56(-0.90%)
Jul 06, 2020 283.66 287.17 283.42 285.68 49,979 +5.65(+2.02%)
Jul 02, 2020 281.54 282.74 279.65 280.03 42,108 +1.01(+0.36%)
Jul 01, 2020 275.07 280.15 274.97 279.03 49,016 +3.92(+1.43%)
Jun 30, 2020 270.18 276.08 270.18 275.11 58,286 +5.13(+1.90%)
Jun 29, 2020 267.34 270.04 263.57 269.97 66,928 +2.46(+0.92%)
Jun 26, 2020 274.04 274.04 267.33 267.51 62,909 -7.11(-2.59%)
Jun 25, 2020 271.21 274.61 268.74 274.61 39,634 +3.54(+1.31%)
Jun 24, 2020 276.55 277.95 269.93 271.07 51,458 -6.36(-2.29%)
Jun 23, 2020 277.89 280.43 276.95 277.43 43,310 +1.65(+0.60%)
Jun 22, 2020 271.85 275.79 271.29 275.79 33,846 +3.93(+1.45%)
Jun 19, 2020 275.63 275.63 270.24 271.85 56,618 -0.52(-0.19%)
Jun 18, 2020 271.12 272.38 270.44 272.38 37,700 +1.00(+0.37%)
Jun 17, 2020 272.47 273.44 270.65 271.38 40,972 +0.70(+0.26%)
Jun 16, 2020 271.94 272.85 266.94 270.68 113,852 +5.05(+1.90%)
Jun 15, 2020 258.27 266.41 257.66 265.63 82,209 +3.06(+1.17%)
Jun 12, 2020 266.38 267.24 258.38 262.57 57,491 +2.98(+1.15%)
Jun 11, 2020 268.91 270.06 259.43 259.59 86,489 -15.06(-5.48%)
Jun 10, 2020 273.72 276.00 272.89 274.65 53,783 +2.92(+1.08%)
Jun 09, 2020 269.24 272.90 269.24 271.73 65,830 +1.30(+0.48%)
Jun 08, 2020 268.46 270.43 266.41 270.43 67,078 +1.98(+0.74%)
Jun 05, 2020 264.18 269.16 263.52 268.45 41,138 +5.70(+2.17%)
Jun 04, 2020 264.90 266.18 261.41 262.75 53,402 -2.96(-1.12%)
Jun 03, 2020 264.44 266.27 264.09 265.71 52,687 +1.82(+0.69%)
Jun 02, 2020 262.15 263.89 259.92 263.89 34,736 +1.85(+0.71%)
Jun 01, 2020 259.57 262.32 259.14 262.04 108,724 +1.54(+0.59%)
May 29, 2020 258.10 260.94 256.34 260.50 38,903 +3.36(+1.31%)
May 28, 2020 256.47 262.11 256.47 257.15 82,691 -0.88(-0.34%)
May 27, 2020 256.95 258.11 250.66 258.02 74,527 +0.81(+0.31%)
May 26, 2020 262.46 262.86 257.16 257.22 55,470 -0.28(-0.11%)
May 22, 2020 255.70 257.65 254.88 257.49 32,097 +1.45(+0.57%)
May 21, 2020 259.25 259.69 255.92 256.05 38,340 -2.98(-1.15%)
May 20, 2020 256.31 259.48 256.31 259.03 83,132 +6.04(+2.39%)
May 19, 2020 253.18 256.59 252.99 252.99 70,491 +0.38(+0.15%)
May 18, 2020 251.28 253.87 250.81 252.61 75,151 +5.22(+2.11%)
May 15, 2020 242.16 247.44 242.16 247.39 69,274 +1.88(+0.77%)
May 14, 2020 241.38 245.62 238.46 245.51 48,021 +2.90(+1.20%)
May 13, 2020 246.63 248.50 239.56 242.61 114,610 -4.08(-1.65%)
May 12, 2020 252.87 253.63 246.68 246.68 70,092 -5.24(-2.08%)
May 11, 2020 248.91 253.46 248.10 251.92 40,648 +1.53(+0.61%)
May 08, 2020 249.29 250.65 248.47 250.39 35,653 +3.23(+1.31%)
May 07, 2020 246.28 248.17 245.73 247.16 64,997 +3.93(+1.61%)
May 06, 2020 243.17 245.22 241.49 243.24 60,926 +2.29(+0.95%)
May 05, 2020 240.66 243.72 240.22 240.94 66,111 +3.30(+1.39%)
May 04, 2020 233.24 237.65 232.35 237.65 28,366 +3.08(+1.31%)
May 01, 2020 236.98 238.96 233.63 234.56 69,173 -7.62(-3.15%)
Apr 30, 2020 243.17 243.43 240.51 242.18 35,863 -0.47(-0.19%)
Apr 29, 2020 237.80 243.75 237.71 242.66 64,448 +10.44(+4.50%)
Apr 28, 2020 238.31 238.33 231.94 232.21 56,601 -3.68(-1.56%)
Apr 27, 2020 236.74 236.95 235.22 235.89 35,246 +1.92(+0.82%)
Apr 24, 2020 230.29 234.21 229.14 233.97 55,054 +3.75(+1.63%)
Apr 23, 2020 231.38 233.54 229.88 230.22 54,489 -0.09(-0.04%)
Apr 22, 2020 227.73 231.49 226.94 230.31 57,924 +8.15(+3.67%)
Apr 21, 2020 228.29 228.55 220.62 222.16 76,852 -9.30(-4.02%)
Apr 20, 2020 231.07 234.38 231.01 231.46 43,215 -2.01(-0.86%)
Apr 17, 2020 234.31 234.47 230.44 233.47 72,728 +3.28(+1.42%)
Apr 16, 2020 229.59 231.33 226.92 230.19 50,219 +2.69(+1.18%)
Apr 15, 2020 227.40 229.41 225.19 227.50 120,670 -4.04(-1.74%)
Apr 14, 2020 227.64 231.68 226.45 231.54 92,042 +8.85(+3.97%)
Apr 13, 2020 219.76 222.69 217.75 222.69 61,050 +1.69(+0.77%)
Apr 09, 2020 223.36 223.97 219.40 221.00 112,241 +0.75(+0.34%)
Apr 08, 2020 217.46 221.16 215.26 220.25 232,651 +5.11(+2.38%)
Apr 07, 2020 222.23 222.23 214.52 215.13 97,168 +0.06(+0.03%)
Apr 06, 2020 207.13 216.20 206.31 215.07 63,139 +16.29(+8.20%)
Apr 03, 2020 201.93 202.89 196.54 198.78 78,619 -3.51(-1.74%)
Apr 02, 2020 198.41 202.77 197.46 202.29 80,900 +3.07(+1.54%)
Apr 01, 2020 201.84 205.18 197.55 199.22 63,847 -9.26(-4.44%)
Mar 31, 2020 211.72 214.75 207.89 208.49 159,639 -3.23(-1.53%)
Mar 30, 2020 205.96 212.18 205.07 211.71 84,581 +7.39(+3.62%)
Mar 27, 2020 207.84 209.83 204.00 204.32 105,740 -8.74(-4.10%)
Mar 26, 2020 203.38 213.30 203.38 213.06 139,483 +11.44(+5.68%)
Mar 25, 2020 204.32 209.62 198.39 201.61 163,746 -1.03(-0.51%)
Mar 24, 2020 196.65 202.64 196.02 202.64 131,429 +16.25(+8.72%)
Mar 23, 2020 186.24 189.98 180.07 186.39 105,042 -0.11(-0.06%)
Mar 20, 2020 197.26 199.38 186.04 186.50 139,332 -6.87(-3.55%)
Mar 19, 2020 189.22 198.91 185.00 193.36 103,379 +3.47(+1.83%)
Mar 18, 2020 184.61 193.82 180.19 189.90 103,095 -7.68(-3.89%)
Mar 17, 2020 190.35 199.96 183.57 197.58 205,921 +12.03(+6.48%)
Mar 16, 2020 187.53 200.47 185.15 185.55 126,723 -26.72(-12.59%)
Mar 13, 2020 204.61 213.06 195.03 212.28 141,673 +18.66(+9.64%)
Mar 12, 2020 199.12 208.43 193.59 193.62 201,911 -20.53(-9.59%)
Mar 11, 2020 218.93 220.26 210.97 214.15 142,423 -10.56(-4.70%)
Mar 10, 2020 221.10 224.78 213.40 224.72 142,183 +11.68(+5.48%)
Mar 09, 2020 211.95 220.78 211.25 213.03 207,745 -16.15(-7.05%)
Mar 06, 2020 226.07 230.15 223.25 229.19 138,213 -4.57(-1.95%)
Mar 05, 2020 235.84 239.18 232.27 233.76 55,398 -7.75(-3.21%)
Mar 04, 2020 237.49 241.69 234.20 241.51 73,992 +9.00(+3.87%)
Mar 03, 2020 242.10 244.00 230.82 232.51 110,165 -8.43(-3.50%)
Mar 02, 2020 233.67 240.94 229.69 240.94 146,935 +10.03(+4.34%)
Feb 28, 2020 220.90 231.53 220.11 230.91 207,319 +1.87(+0.82%)
Feb 27, 2020 234.15 238.37 228.98 229.04 119,079 -11.38(-4.73%)
Feb 26, 2020 240.81 245.50 238.84 240.42 116,045 +0.46(+0.19%)
Feb 25, 2020 249.30 249.84 238.96 239.96 518,861 -7.33(-2.96%)
Feb 24, 2020 246.18 250.23 244.75 247.28 110,597 -10.41(-4.04%)
Feb 21, 2020 262.21 262.21 256.55 257.69 56,588 -5.87(-2.23%)
Feb 20, 2020 265.40 266.05 260.37 263.56 54,289 -2.20(-0.83%)
Feb 19, 2020 264.91 266.36 264.91 265.77 29,460 +2.57(+0.98%)
Feb 18, 2020 261.96 263.59 261.91 263.20 29,585 -0.09(-0.03%)
Feb 14, 2020 263.18 263.91 262.16 263.29 29,922 +0.87(+0.33%)
Feb 13, 2020 260.93 263.45 260.92 262.42 37,294 -0.30(-0.12%)
Feb 12, 2020 261.86 262.76 260.91 262.72 26,418 +2.75(+1.06%)
Feb 11, 2020 261.95 262.67 259.78 259.97 37,100 -0.23(-0.09%)
Feb 10, 2020 255.93 260.21 255.93 260.20 21,730 +3.39(+1.32%)
Feb 07, 2020 257.10 258.56 256.18 256.81 21,373 -1.55(-0.60%)
Feb 06, 2020 257.13 258.36 256.46 258.36 18,806 +2.15(+0.84%)
Feb 05, 2020 258.95 258.95 254.54 256.21 64,954 +0.54(+0.21%)
Feb 04, 2020 253.47 255.78 253.03 255.67 128,148 +5.32(+2.13%)
Feb 03, 2020 247.77 250.92 247.77 250.34 21,580 +3.26(+1.32%)
Jan 31, 2020 252.32 252.32 246.13 247.08 31,347 -4.09(-1.63%)
Jan 30, 2020 249.10 251.17 248.10 251.17 40,941 +0.41(+0.16%)
Jan 29, 2020 252.25 252.25 250.07 250.76 17,867 -0.01(-0.00%)
Jan 28, 2020 248.35 251.25 247.57 250.77 25,615 +4.17(+1.69%)
Jan 27, 2020 246.42 247.95 245.49 246.60 61,733 -5.65(-2.24%)
Jan 24, 2020 255.39 255.78 250.97 252.25 43,255 -1.58(-0.62%)
Jan 23, 2020 252.93 253.92 251.97 253.83 17,873 +1.03(+0.41%)
Jan 22, 2020 253.68 254.36 252.55 252.80 25,808 +0.61(+0.24%)
Jan 21, 2020 251.40 253.00 251.00 252.19 26,721 +0.13(+0.05%)
Jan 17, 2020 251.92 252.21 250.60 252.06 34,502 +1.33(+0.53%)
Jan 16, 2020 249.59 250.73 249.13 250.73 25,166 +2.81(+1.13%)
Jan 15, 2020 247.90 248.96 247.21 247.92 23,708 +0.42(+0.17%)
Jan 14, 2020 249.08 249.33 247.49 247.50 28,149 -1.46(-0.59%)
Jan 13, 2020 247.08 248.97 246.97 248.97 87,518 +2.99(+1.21%)
Jan 10, 2020 247.51 247.51 245.46 245.98 37,250 -0.40(-0.16%)
Jan 09, 2020 246.02 246.49 245.57 246.38 34,286 +2.19(+0.90%)
Jan 08, 2020 242.20 245.32 242.20 244.19 41,131 +2.05(+0.85%)
Jan 07, 2020 242.29 242.95 241.50 242.14 25,374 +0.08(+0.03%)
Jan 06, 2020 238.26 242.06 237.96 242.06 65,841 +1.55(+0.65%)
Jan 03, 2020 239.26 241.43 239.09 240.51 34,807 -2.00(-0.82%)
Jan 02, 2020 240.17 242.50 240.03 242.50 356,826 +4.58(+1.92%)
Dec 31, 2019 236.66 238.16 236.66 237.92 15,368 +0.45(+0.19%)
Dec 30, 2019 239.46 239.46 236.54 237.47 23,880 -2.03(-0.85%)
Dec 27, 2019 240.62 240.62 239.09 239.50 20,457 -0.22(-0.09%)
Dec 26, 2019 237.95 239.72 237.81 239.72 65,544 +2.39(+1.01%)
Dec 24, 2019 237.57 237.57 236.85 237.33 29,311 +0.03(+0.01%)
Dec 23, 2019 237.75 237.89 237.21 237.30 54,313 +0.37(+0.16%)
Dec 20, 2019 237.30 237.33 236.34 236.93 58,928 +0.90(+0.38%)
Dec 19, 2019 234.52 236.03 234.52 236.03 42,731 +1.72(+0.73%)
Dec 18, 2019 234.29 235.04 234.08 234.31 39,933 +0.46(+0.20%)
Dec 17, 2019 234.47 234.47 233.35 233.84 39,242 -0.13(-0.05%)
Dec 16, 2019 233.33 234.55 232.64 233.97 22,131 +2.12(+0.91%)
Dec 13, 2019 230.71 232.60 230.34 231.85 75,009 +1.01(+0.44%)
Dec 12, 2019 228.80 231.57 228.61 230.84 35,452 +1.49(+0.65%)
Dec 11, 2019 228.53 229.39 227.98 229.35 23,695 +1.64(+0.72%)
Dec 10, 2019 228.38 228.81 227.48 227.71 28,756 -0.49(-0.22%)
Dec 09, 2019 228.56 229.65 228.17 228.20 21,386 -0.80(-0.35%)
Dec 06, 2019 228.49 229.21 228.49 229.00 19,058 +2.06(+0.91%)
Dec 05, 2019 227.25 227.33 226.31 226.93 43,441 +0.41(+0.18%)
Dec 04, 2019 227.18 227.44 226.41 226.52 19,221 +0.78(+0.35%)
Dec 03, 2019 223.55 225.81 223.15 225.74 74,110 -1.40(-0.62%)
Dec 02, 2019 230.54 230.54 225.90 227.14 27,501 -3.26(-1.41%)
Nov 29, 2019 230.69 231.07 230.40 230.40 11,720 -0.88(-0.38%)
Nov 27, 2019 230.56 231.28 230.20 231.28 22,319 +1.47(+0.64%)
Nov 26, 2019 229.50 230.10 229.32 229.82 12,184 +0.64(+0.28%)
Nov 25, 2019 227.19 229.18 227.19 229.18 34,499 +3.02(+1.34%)
Nov 22, 2019 226.85 226.99 225.21 226.16 13,045 -0.08(-0.03%)
Nov 21, 2019 226.77 227.08 225.62 226.24 31,707 -0.82(-0.36%)
Nov 20, 2019 227.67 228.54 225.41 227.06 42,156 -1.24(-0.54%)
Nov 19, 2019 228.58 228.76 227.28 228.30 102,355 +0.80(+0.35%)
Nov 18, 2019 226.87 227.94 226.00 227.50 28,364 +0.49(+0.22%)
Nov 15, 2019 226.88 227.07 226.13 227.01 25,376 +1.77(+0.78%)
Nov 14, 2019 224.28 225.41 224.13 225.25 22,581 +0.16(+0.07%)
Nov 13, 2019 224.43 225.44 224.43 225.09 12,707 -0.25(-0.11%)
Nov 12, 2019 224.93 225.97 224.68 225.34 11,170 +0.89(+0.40%)
Nov 11, 2019 223.51 224.66 223.29 224.44 8,824 -0.25(-0.11%)
Nov 08, 2019 223.15 224.70 222.94 224.69 16,714 +0.92(+0.41%)
Nov 07, 2019 224.12 225.31 223.46 223.76 21,129 +1.00(+0.45%)
Nov 06, 2019 223.04 223.04 222.01 222.77 15,343 -0.38(-0.17%)
Nov 05, 2019 224.19 224.19 222.64 223.15 18,525 -0.35(-0.16%)
Nov 04, 2019 223.71 224.01 223.25 223.50 16,239 +1.41(+0.64%)
Nov 01, 2019 221.13 222.09 220.71 222.08 16,714 +2.23(+1.02%)
Oct 31, 2019 220.66 220.66 218.89 219.85 21,274 -0.32(-0.15%)
Oct 30, 2019 219.16 220.51 218.20 220.17 26,304 +1.35(+0.62%)
Oct 29, 2019 220.40 220.75 218.81 218.82 15,105 -2.00(-0.91%)
Oct 28, 2019 219.52 221.06 219.47 220.82 23,787 +2.50(+1.15%)
Oct 25, 2019 215.38 218.56 215.38 218.32 44,027 +1.98(+0.92%)
Oct 24, 2019 215.33 216.44 214.87 216.34 20,464 +2.60(+1.22%)
Oct 23, 2019 212.81 213.92 212.37 213.74 11,436 +0.42(+0.20%)
Oct 22, 2019 217.10 217.10 213.30 213.31 19,276 -3.29(-1.52%)
Oct 21, 2019 215.64 216.60 215.28 216.60 14,860 +2.34(+1.09%)
Oct 18, 2019 216.87 217.01 213.04 214.27 47,084 -2.90(-1.33%)
Oct 17, 2019 218.05 218.43 216.67 217.16 14,810 +0.32(+0.15%)
Oct 16, 2019 217.18 217.50 216.29 216.84 19,079 -1.39(-0.64%)
Oct 15, 2019 215.99 218.71 215.99 218.23 14,932 +2.85(+1.33%)
Oct 14, 2019 215.07 215.74 215.07 215.38 12,461 -0.07(-0.03%)
Oct 11, 2019 214.93 217.04 214.93 215.44 32,510 +3.19(+1.50%)
Oct 10, 2019 211.14 213.30 211.14 212.25 29,056 +0.95(+0.45%)
Oct 09, 2019 210.68 212.04 210.68 211.30 21,516 +2.44(+1.17%)
Oct 08, 2019 211.08 211.44 208.76 208.86 32,531 -3.79(-1.78%)
Oct 07, 2019 212.62 214.11 212.38 212.65 16,786 -0.67(-0.31%)
Oct 04, 2019 211.24 213.59 211.24 213.31 22,727 +3.30(+1.57%)
Oct 03, 2019 207.34 210.08 204.99 210.01 44,398 +2.65(+1.28%)
Oct 02, 2019 209.47 209.47 206.05 207.37 30,571 -3.72(-1.76%)
Oct 01, 2019 214.00 214.91 210.96 211.09 21,733 -1.85(-0.87%)
Sep 30, 2019 211.90 213.41 211.44 212.94 20,506 +1.71(+0.81%)
Sep 27, 2019 214.58 214.58 209.98 211.24 43,415 -2.91(-1.36%)
Sep 26, 2019 214.60 214.96 212.94 214.15 44,287 -0.71(-0.33%)
Sep 25, 2019 211.81 215.33 209.85 214.86 43,572 +2.81(+1.32%)
Sep 24, 2019 216.39 216.65 211.26 212.05 50,445 -3.12(-1.45%)
Sep 23, 2019 214.69 215.75 214.24 215.17 22,144 +0.04(+0.02%)
Sep 20, 2019 218.15 218.16 214.35 215.13 68,365 -2.38(-1.09%)
Sep 19, 2019 217.42 219.00 217.12 217.52 21,967 +0.51(+0.24%)
Sep 18, 2019 216.86 217.01 214.52 217.01 24,765 -0.28(-0.13%)
Sep 17, 2019 216.46 217.28 216.06 217.28 18,435 +0.84(+0.39%)
Sep 16, 2019 215.26 216.68 215.26 216.44 23,139 -0.58(-0.27%)
Sep 13, 2019 217.73 217.73 216.88 217.02 32,346 -1.01(-0.46%)
Sep 12, 2019 218.04 219.61 217.40 218.03 46,279 +1.24(+0.57%)
Sep 11, 2019 215.09 216.87 215.09 216.79 35,254 +2.19(+1.02%)
Sep 10, 2019 214.66 214.66 213.18 214.60 26,817 -1.51(-0.70%)
Sep 09, 2019 218.15 218.15 214.88 216.12 47,576 -1.20(-0.55%)
Sep 06, 2019 218.31 218.31 217.13 217.32 16,122 -0.68(-0.31%)
Sep 05, 2019 216.12 218.35 216.12 218.00 24,588 +4.45(+2.08%)
Sep 04, 2019 212.49 213.69 211.99 213.55 12,665 +3.25(+1.55%)
Sep 03, 2019 211.09 212.11 209.71 210.29 18,964 -2.25(-1.06%)
Aug 30, 2019 214.16 214.16 211.30 212.54 29,489 -0.23(-0.11%)
Aug 29, 2019 211.98 213.48 211.62 212.77 24,400 +3.43(+1.64%)
Aug 28, 2019 208.05 209.47 206.89 209.34 17,039 +0.18(+0.08%)
Aug 27, 2019 210.90 211.43 208.10 209.17 17,681 -0.48(-0.23%)
Aug 26, 2019 209.48 209.65 207.79 209.65 29,479 +2.65(+1.28%)
Aug 23, 2019 212.20 214.15 206.42 207.00 46,529 -6.44(-3.02%)
Aug 22, 2019 214.57 214.97 211.76 213.44 45,632 -0.60(-0.28%)
Aug 21, 2019 213.70 214.68 213.41 214.04 36,619 +2.25(+1.06%)
Aug 20, 2019 212.70 213.12 211.69 211.78 71,283 -1.34(-0.63%)
Aug 19, 2019 213.18 213.74 212.29 213.13 18,211 +3.08(+1.47%)
Aug 16, 2019 208.61 210.59 208.61 210.05 31,733 +3.21(+1.55%)
Aug 15, 2019 207.11 207.56 205.24 206.83 41,834 +0.20(+0.10%)
Aug 14, 2019 209.81 209.97 206.28 206.64 30,413 -6.76(-3.17%)
Aug 13, 2019 208.83 214.40 208.83 213.40 45,653 +4.34(+2.08%)
Aug 12, 2019 210.36 210.93 208.84 209.06 18,958 -2.69(-1.27%)
Aug 09, 2019 213.25 213.25 210.79 211.74 18,775 -2.65(-1.23%)
Aug 08, 2019 210.92 214.42 210.39 214.39 28,226 +5.23(+2.50%)
Aug 07, 2019 205.77 209.39 204.54 209.16 37,063 +1.21(+0.58%)
Aug 06, 2019 207.53 208.37 205.54 207.95 27,984 +3.07(+1.50%)
Aug 05, 2019 207.95 207.95 203.05 204.88 104,128 -8.42(-3.95%)
Aug 02, 2019 215.48 215.48 211.74 213.30 41,529 -3.86(-1.78%)
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.