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 )

82.34 +1.26 (+1.55%)
Official Closing Price Updated: 6:30 PM EDT, May 2, 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 31, 2019 183.81 186.10 183.81 185.28 37,334 +2.37(+1.29%)
Jan 30, 2019 180.28 183.19 179.63 182.91 37,299 +5.18(+2.92%)
Jan 29, 2019 180.24 180.24 177.48 177.73 26,133 -2.11(-1.17%)
Jan 28, 2019 179.79 179.93 178.59 179.84 30,040 -2.46(-1.35%)
Jan 25, 2019 180.85 182.68 180.47 182.29 36,929 +2.83(+1.57%)
Jan 24, 2019 178.08 179.87 178.08 179.47 44,229 +1.84(+1.03%)
Jan 23, 2019 178.51 179.31 175.97 177.63 30,624 +0.24(+0.14%)
Jan 22, 2019 179.66 179.74 176.12 177.39 64,670 -3.59(-1.98%)
Jan 18, 2019 180.25 181.92 179.37 180.97 46,033 +2.26(+1.27%)
Jan 17, 2019 176.84 179.66 176.84 178.71 102,435 +1.16(+0.66%)
Jan 16, 2019 177.83 178.89 177.27 177.55 38,929 +0.12(+0.07%)
Jan 15, 2019 174.94 177.68 174.94 177.43 38,743 +3.29(+1.89%)
Jan 14, 2019 174.07 174.85 173.43 174.14 26,326 -1.57(-0.90%)
Jan 11, 2019 175.17 176.07 174.90 175.71 25,165 -0.48(-0.27%)
Jan 10, 2019 174.12 176.24 173.29 176.19 44,954 +0.81(+0.46%)
Jan 09, 2019 174.52 175.99 174.20 175.38 54,203 +1.57(+0.91%)
Jan 08, 2019 173.61 174.19 171.32 173.81 60,362 +2.07(+1.21%)
Jan 07, 2019 169.81 172.65 169.78 171.74 85,030 +2.20(+1.30%)
Jan 04, 2019 164.77 170.18 164.77 169.54 70,891 +7.73(+4.78%)
Jan 03, 2019 165.98 166.24 161.80 161.80 75,187 -7.21(-4.27%)
Jan 02, 2019 164.72 169.87 164.62 169.02 111,397 +1.16(+0.69%)
Dec 31, 2018 168.49 169.00 166.63 167.85 83,781 +1.15(+0.69%)
Dec 28, 2018 167.97 169.64 165.33 166.70 127,154 -0.27(-0.16%)
Dec 27, 2018 163.40 166.97 160.37 166.97 100,570 +1.27(+0.77%)
Dec 26, 2018 157.32 165.83 156.55 165.70 169,108 +9.93(+6.38%)
Dec 24, 2018 157.65 160.05 155.72 155.77 103,217 -3.51(-2.20%)
Dec 21, 2018 165.26 166.41 158.49 159.28 161,935 -5.88(-3.56%)
Dec 20, 2018 167.14 168.85 162.65 165.16 216,183 -2.80(-1.67%)
Dec 19, 2018 171.45 174.08 166.56 167.96 321,986 -3.96(-2.30%)
Dec 18, 2018 171.34 173.41 170.37 171.92 128,585 +2.09(+1.23%)
Dec 17, 2018 173.64 174.57 168.60 169.83 166,731 -4.62(-2.65%)
Dec 14, 2018 176.31 177.48 174.20 174.45 90,761 -4.13(-2.31%)
Dec 13, 2018 179.65 180.36 177.41 178.58 61,649 -0.19(-0.10%)
Dec 12, 2018 179.62 181.60 178.72 178.77 97,137 +1.98(+1.12%)
Dec 11, 2018 179.42 179.42 175.42 176.79 117,908 +0.13(+0.07%)
Dec 10, 2018 173.88 177.27 172.85 176.66 158,914 +2.27(+1.30%)
Dec 07, 2018 179.43 180.79 173.51 174.38 106,435 -5.86(-3.25%)
Dec 06, 2018 175.09 180.27 174.35 180.24 123,378 +1.19(+0.67%)
Dec 04, 2018 185.46 185.88 178.84 179.05 116,986 -7.34(-3.94%)
Dec 03, 2018 187.27 187.43 185.16 186.39 52,765 +3.72(+2.04%)
Nov 30, 2018 181.06 182.69 180.72 182.67 34,214 +1.70(+0.94%)
Nov 29, 2018 181.21 182.24 179.66 180.97 27,802 -0.78(-0.43%)
Nov 28, 2018 177.06 181.76 176.04 181.75 52,677 +6.26(+3.57%)
Nov 27, 2018 174.35 176.03 173.58 175.50 57,965 +0.10(+0.06%)
Nov 26, 2018 173.39 175.52 173.03 175.40 58,827 +4.26(+2.49%)
Nov 23, 2018 170.77 172.61 170.77 171.14 12,190 -1.26(-0.73%)
Nov 21, 2018 172.40 172.40 172.40 0 +1.72(+1.01%)
Nov 20, 2018 168.66 172.66 167.43 170.69 210,185 -2.29(-1.33%)
Nov 19, 2018 179.74 180.45 172.60 172.98 77,747 -7.68(-4.25%)
Nov 16, 2018 179.51 181.54 178.97 180.66 48,044 -0.96(-0.53%)
Nov 15, 2018 177.62 182.07 176.54 181.62 70,576 +3.77(+2.12%)
Nov 14, 2018 181.48 182.05 177.02 177.85 78,061 -1.64(-0.91%)
Nov 13, 2018 179.92 182.18 178.86 179.49 107,573 +0.31(+0.17%)
Nov 12, 2018 183.96 183.96 178.64 179.18 54,216 -6.20(-3.34%)
Nov 09, 2018 187.24 187.81 183.73 185.38 72,630 -3.48(-1.85%)
Nov 08, 2018 189.15 189.65 187.92 188.86 161,209 -0.99(-0.52%)
Nov 07, 2018 186.13 189.87 186.13 189.85 58,076 +5.69(+3.09%)
Nov 06, 2018 182.72 185.23 182.56 184.16 39,951 +1.41(+0.77%)
Nov 05, 2018 183.64 183.64 180.67 182.74 75,709 -0.95(-0.52%)
Nov 02, 2018 185.63 187.00 182.46 183.69 78,264 -2.43(-1.31%)
Nov 01, 2018 184.10 186.25 182.38 186.12 65,812 +2.52(+1.37%)
Oct 31, 2018 181.40 185.07 181.40 183.60 98,565 +5.22(+2.93%)
Oct 30, 2018 174.81 178.47 174.29 178.38 1,161,828 +2.35(+1.34%)
Oct 29, 2018 182.79 183.77 172.44 176.03 151,409 -4.04(-2.24%)
Oct 26, 2018 179.76 183.81 177.51 180.07 120,981 -5.19(-2.80%)
Oct 25, 2018 181.29 186.23 181.01 185.26 112,044 +6.58(+3.68%)
Oct 24, 2018 187.34 187.34 178.58 178.68 215,291 -8.99(-4.79%)
Oct 23, 2018 184.64 188.53 182.67 187.67 105,200 -0.84(-0.45%)
Oct 22, 2018 187.96 189.69 186.69 188.51 38,964 +1.48(+0.79%)
Oct 19, 2018 188.92 190.66 186.52 187.03 51,220 -0.74(-0.40%)
Oct 18, 2018 191.72 191.72 187.21 187.77 39,397 -4.70(-2.44%)
Oct 17, 2018 193.61 193.67 190.74 192.46 41,906 -0.27(-0.14%)
Oct 16, 2018 189.09 193.16 188.80 192.74 228,179 +5.84(+3.12%)
Oct 15, 2018 188.84 188.94 186.24 186.90 67,913 -2.58(-1.36%)
Oct 12, 2018 189.05 190.02 185.74 189.48 1,975,352 +5.70(+3.10%)
Oct 11, 2018 185.06 188.25 182.09 183.78 135,398 -2.16(-1.16%)
Oct 10, 2018 194.26 194.26 185.77 185.93 159,696 -9.69(-4.96%)
Oct 09, 2018 194.85 197.09 194.74 195.63 59,372 +0.23(+0.12%)
Oct 08, 2018 196.99 197.70 193.16 195.40 55,312 -2.40(-1.21%)
Oct 05, 2018 200.24 201.13 195.93 197.79 547,747 -2.52(-1.26%)
Oct 04, 2018 203.77 203.77 199.10 200.31 51,074 -4.14(-2.02%)
Oct 03, 2018 204.67 205.24 204.04 204.45 89,407 +0.62(+0.31%)
Oct 02, 2018 204.66 205.50 203.41 203.83 46,192 -0.89(-0.43%)
Oct 01, 2018 205.51 206.30 204.23 204.72 128,026 +0.32(+0.16%)
Sep 28, 2018 203.94 205.26 203.74 204.39 18,336 +0.03(+0.01%)
Sep 27, 2018 203.72 205.05 203.72 204.36 29,950 +1.41(+0.70%)
Sep 26, 2018 203.73 204.86 202.95 202.95 29,985 -0.57(-0.28%)
Sep 25, 2018 202.81 203.56 202.33 203.52 35,586 +0.62(+0.31%)
Sep 24, 2018 200.87 202.96 199.92 202.89 29,025 +0.82(+0.41%)
Sep 21, 2018 203.89 203.99 201.86 202.07 16,202 -0.95(-0.47%)
Sep 20, 2018 202.00 203.32 201.66 203.02 60,582 +2.17(+1.08%)
Sep 19, 2018 201.48 201.97 199.54 200.84 27,115 -0.62(-0.31%)
Sep 18, 2018 199.76 202.34 199.76 201.47 47,268 +1.71(+0.85%)
Sep 17, 2018 202.71 202.71 199.58 199.76 38,751 -3.28(-1.61%)
Sep 14, 2018 203.33 204.02 202.37 203.04 28,918 +0.00(+0.00%)
Sep 13, 2018 202.50 203.82 202.47 203.04 25,942 +1.67(+0.83%)
Sep 12, 2018 201.40 201.40 199.21 201.37 27,240 -0.45(-0.22%)
Sep 11, 2018 199.30 201.96 199.30 201.82 28,213 +1.75(+0.88%)
Sep 10, 2018 200.50 200.50 199.00 200.06 32,867 +0.56(+0.28%)
Sep 07, 2018 198.60 201.22 198.60 199.51 52,196 -0.45(-0.23%)
Sep 06, 2018 201.44 201.45 198.61 199.96 29,251 -1.40(-0.70%)
Sep 05, 2018 204.54 204.57 200.58 201.36 48,910 -3.69(-1.80%)
Sep 04, 2018 204.63 205.08 203.48 205.05 83,195 -0.19(-0.10%)
Aug 31, 2018 205.24 205.24 205.24 0 +0.36(+0.18%)
Aug 30, 2018 205.03 206.32 204.35 204.88 36,092 -0.57(-0.28%)
Aug 29, 2018 203.56 205.51 203.56 205.46 32,665 +2.35(+1.16%)
Aug 28, 2018 203.35 203.48 202.61 203.11 28,287 +0.38(+0.19%)
Aug 27, 2018 201.90 202.86 201.69 202.73 35,089 +1.90(+0.95%)
Aug 24, 2018 199.21 200.82 199.21 200.82 31,379 +2.45(+1.23%)
Aug 23, 2018 197.99 199.68 197.99 198.38 23,890 +0.18(+0.09%)
Aug 22, 2018 196.53 198.46 196.53 198.20 18,656 +1.27(+0.64%)
Aug 21, 2018 196.77 198.11 196.77 196.93 26,360 +0.56(+0.28%)
Aug 20, 2018 196.79 196.79 195.34 196.38 19,766 +0.14(+0.07%)
Aug 17, 2018 195.60 196.62 194.56 196.24 34,660 +0.14(+0.07%)
Aug 16, 2018 197.49 197.58 195.88 196.10 32,235 +0.24(+0.12%)
Aug 15, 2018 196.94 196.94 194.22 195.86 114,029 -2.31(-1.16%)
Aug 14, 2018 197.82 198.47 196.44 198.17 23,564 +1.18(+0.60%)
Aug 13, 2018 197.55 199.26 196.93 196.99 36,247 -0.40(-0.20%)
Aug 10, 2018 197.48 198.23 196.79 197.39 88,703 -1.46(-0.74%)
Aug 09, 2018 198.77 199.66 198.71 198.85 25,663 -0.17(-0.08%)
Aug 08, 2018 198.15 199.10 197.95 199.02 19,999 +0.91(+0.46%)
Aug 07, 2018 198.13 198.67 197.73 198.11 27,087 +0.92(+0.46%)
Aug 06, 2018 195.55 197.22 195.16 197.20 36,101 +1.72(+0.88%)
Aug 03, 2018 195.69 195.69 194.48 195.48 20,406 +0.05(+0.02%)
Aug 02, 2018 191.13 195.59 190.81 195.43 293,942 +2.91(+1.51%)
Aug 01, 2018 192.19 193.23 191.49 192.53 51,624 +1.17(+0.61%)
Jul 31, 2018 191.25 192.52 189.71 191.36 38,978 +0.68(+0.36%)
Jul 30, 2018 194.76 194.76 189.74 190.67 57,206 -4.02(-2.06%)
Jul 27, 2018 199.08 199.08 193.40 194.69 68,911 -3.55(-1.79%)
Jul 26, 2018 197.74 199.02 197.65 198.24 56,093 -3.12(-1.55%)
Jul 25, 2018 198.50 201.36 198.39 201.36 66,777 +3.11(+1.57%)
Jul 24, 2018 199.79 200.55 197.46 198.25 49,263 +0.55(+0.28%)
Jul 23, 2018 196.72 197.80 195.55 197.71 25,943 +0.66(+0.34%)
Jul 20, 2018 197.88 198.27 196.90 197.04 25,813 -0.19(-0.10%)
Jul 19, 2018 197.71 197.84 196.91 197.24 31,393 -0.87(-0.44%)
Jul 18, 2018 198.32 198.34 197.26 198.10 27,367 -0.19(-0.09%)
Jul 17, 2018 195.19 198.58 194.78 198.29 32,227 +1.63(+0.83%)
Jul 16, 2018 197.31 197.76 196.58 196.66 21,181 -0.63(-0.32%)
Jul 13, 2018 197.68 197.72 196.52 197.29 30,920 -0.32(-0.16%)
Jul 12, 2018 194.98 197.62 194.98 197.62 145,061 +3.58(+1.84%)
Jul 11, 2018 193.33 194.87 193.08 194.04 43,916 -0.73(-0.38%)
Jul 10, 2018 194.68 195.34 194.31 194.77 33,076 +0.30(+0.16%)
Jul 09, 2018 193.89 194.47 192.79 194.47 25,063 +1.69(+0.88%)
Jul 06, 2018 190.65 192.97 189.99 192.78 22,380 +2.40(+1.26%)
Jul 05, 2018 188.99 190.45 188.37 190.38 33,758 +2.56(+1.36%)
Jul 03, 2018 187.83 187.83 187.83 0 -2.28(-1.20%)
Jul 02, 2018 186.58 190.11 186.47 190.11 76,236 +2.01(+1.07%)
Jun 29, 2018 188.98 189.73 188.09 188.10 40,056 -0.05(-0.03%)
Jun 28, 2018 185.58 188.61 185.58 188.15 41,595 +2.39(+1.29%)
Jun 27, 2018 189.71 190.19 185.76 185.76 51,937 -3.06(-1.62%)
Jun 26, 2018 188.41 190.01 187.87 188.82 36,657 +1.15(+0.61%)
Jun 25, 2018 191.01 191.01 186.17 187.68 773,450 -5.38(-2.79%)
Jun 22, 2018 194.20 194.20 192.22 193.06 19,631 -0.56(-0.29%)
Jun 21, 2018 196.14 196.14 193.32 193.62 40,689 -1.82(-0.93%)
Jun 20, 2018 195.34 196.46 195.23 195.44 40,813 +0.96(+0.49%)
Jun 19, 2018 193.31 194.55 191.79 194.48 68,405 -1.05(-0.54%)
Jun 18, 2018 193.83 195.61 193.12 195.53 40,420 +0.53(+0.27%)
Jun 15, 2018 195.18 195.57 195.00 26,881 -0.57(-0.29%)
Jun 14, 2018 194.79 195.94 194.79 195.57 48,326 +1.52(+0.78%)
Jun 13, 2018 194.49 195.54 193.89 194.05 33,283 -0.13(-0.07%)
Jun 12, 2018 193.22 194.20 193.22 194.18 21,778 +1.31(+0.68%)
Jun 11, 2018 192.76 193.51 192.38 192.88 29,796 +0.11(+0.06%)
Jun 08, 2018 191.50 192.94 191.23 192.77 31,028 +0.23(+0.12%)
Jun 07, 2018 194.86 194.86 191.41 192.53 84,513 -2.20(-1.13%)
Jun 06, 2018 194.74 193.17 194.74 43,378 +0.90(+0.46%)
Jun 05, 2018 193.01 193.88 192.97 193.84 40,764 +1.26(+0.65%)
Jun 04, 2018 191.46 192.66 191.19 192.58 94,892 +1.65(+0.86%)
Jun 01, 2018 188.83 190.94 188.83 190.94 28,408 +3.12(+1.66%)
May 31, 2018 187.61 189.11 187.58 187.82 27,838 +0.12(+0.06%)
May 30, 2018 187.09 187.99 186.90 187.71 29,897 +1.60(+0.86%)
May 29, 2018 186.14 187.15 185.32 186.11 43,057 -0.98(-0.53%)
May 25, 2018 187.09 187.09 187.09 0 +0.23(+0.12%)
May 24, 2018 186.91 187.35 185.10 186.86 23,592 -0.15(-0.08%)
May 23, 2018 184.13 187.01 184.02 187.00 28,030 +1.57(+0.85%)
May 22, 2018 186.64 186.75 185.27 185.44 33,292 -0.42(-0.23%)
May 21, 2018 186.11 186.78 185.05 185.85 22,371 +1.35(+0.73%)
May 18, 2018 184.78 185.34 184.41 184.50 24,420 -0.75(-0.40%)
May 17, 2018 185.42 186.61 184.39 185.25 31,943 -0.73(-0.39%)
May 16, 2018 185.30 186.43 185.30 185.98 41,399 +0.83(+0.45%)
May 15, 2018 185.64 186.20 184.18 185.15 60,112 -1.61(-0.86%)
May 14, 2018 187.77 188.34 186.67 186.76 30,658 -0.23(-0.13%)
May 11, 2018 187.28 187.82 186.46 186.99 36,829 -0.61(-0.33%)
May 10, 2018 186.25 187.68 186.21 187.61 53,050 +1.84(+0.99%)
May 09, 2018 183.95 185.78 183.55 185.77 39,805 +2.41(+1.32%)
May 08, 2018 182.66 183.51 182.03 183.35 40,849 +0.44(+0.24%)
May 07, 2018 181.98 183.59 181.70 182.91 41,366 +1.74(+0.96%)
May 04, 2018 177.43 181.53 177.21 181.17 75,928 +2.97(+1.67%)
May 03, 2018 177.00 178.81 175.51 178.20 36,050 +0.46(+0.26%)
May 02, 2018 178.78 179.58 177.56 177.74 26,378 -0.40(-0.22%)
May 01, 2018 175.74 178.19 175.34 178.14 25,974 +2.01(+1.14%)
Apr 30, 2018 177.16 178.54 175.77 176.14 32,503 -0.77(-0.44%)
Apr 27, 2018 179.73 179.73 176.06 176.91 26,238 -0.10(-0.05%)
Apr 26, 2018 175.40 177.52 175.01 177.00 41,819 +4.07(+2.35%)
Apr 25, 2018 173.60 173.66 170.39 172.93 67,478 -0.25(-0.15%)
Apr 24, 2018 177.89 178.32 172.28 173.19 150,497 -3.88(-2.19%)
Apr 23, 2018 178.75 179.15 176.57 177.07 28,799 -0.82(-0.46%)
Apr 20, 2018 179.99 179.99 177.25 177.89 27,775 -2.49(-1.38%)
Apr 19, 2018 180.98 181.12 179.66 180.38 34,518 -1.53(-0.84%)
Apr 18, 2018 181.76 182.54 180.72 181.91 44,663 -0.03(-0.02%)
Apr 17, 2018 179.25 182.36 179.00 181.94 41,968 +4.32(+2.43%)
Apr 16, 2018 177.64 178.32 176.44 177.62 42,204 +1.18(+0.67%)
Apr 13, 2018 178.44 178.87 175.61 176.44 50,554 -0.92(-0.52%)
Apr 12, 2018 176.30 177.94 176.30 177.35 33,243 +2.38(+1.36%)
Apr 11, 2018 174.93 176.58 174.83 174.98 29,278 -0.79(-0.45%)
Apr 10, 2018 174.38 176.41 173.37 175.77 45,052 +4.34(+2.53%)
Apr 09, 2018 171.90 174.95 171.41 171.43 41,421 +0.95(+0.56%)
Apr 06, 2018 173.10 174.50 169.96 170.47 69,610 -4.54(-2.59%)
Apr 05, 2018 175.42 175.88 173.81 175.01 34,151 +1.28(+0.74%)
Apr 04, 2018 167.95 174.18 167.61 173.72 83,273 +2.26(+1.32%)
Apr 03, 2018 171.31 172.08 168.85 171.46 101,817 +1.71(+1.01%)
Apr 02, 2018 173.54 173.62 168.06 169.75 99,882 -4.96(-2.84%)
Mar 29, 2018 174.71 174.71 174.71 0 +3.67(+2.15%)
Mar 28, 2018 172.47 173.57 169.91 171.03 80,172 -2.44(-1.41%)
Mar 27, 2018 180.93 180.93 172.03 173.48 66,729 -6.22(-3.46%)
Mar 26, 2018 176.62 179.85 174.27 179.70 105,570 +6.51(+3.76%)
Mar 23, 2018 177.85 178.62 173.18 173.19 80,653 -4.70(-2.64%)
Mar 22, 2018 180.64 181.57 177.89 177.89 51,753 -5.01(-2.74%)
Mar 21, 2018 183.18 184.90 182.19 182.90 42,272 -0.62(-0.34%)
Mar 20, 2018 182.41 183.88 182.34 183.52 40,032 +0.60(+0.33%)
Mar 19, 2018 184.85 184.85 181.28 182.92 82,108 -3.70(-1.99%)
Mar 16, 2018 187.17 187.59 186.43 186.62 27,439 -0.24(-0.13%)
Mar 15, 2018 186.92 187.72 185.98 186.87 36,891 +0.05(+0.03%)
Mar 14, 2018 187.40 187.80 186.03 186.82 63,446 +0.19(+0.10%)
Mar 13, 2018 189.70 190.22 186.09 186.62 77,877 -2.19(-1.16%)
Mar 12, 2018 188.88 189.44 188.18 188.81 62,475 +0.75(+0.40%)
Mar 09, 2018 185.88 188.07 185.87 188.06 60,562 +3.72(+2.02%)
Mar 08, 2018 184.49 184.88 183.63 184.35 36,521 +0.52(+0.29%)
Mar 07, 2018 184.11 183.82 35,628 +1.23(+0.67%)
Mar 06, 2018 182.80 183.32 181.77 182.60 43,462 +0.79(+0.43%)
Mar 05, 2018 179.02 182.35 178.47 181.81 65,624 +2.01(+1.12%)
Mar 02, 2018 175.76 179.98 174.87 179.80 116,950 +2.04(+1.15%)
Mar 01, 2018 180.81 181.34 176.10 177.75 58,716 -2.87(-1.59%)
Feb 28, 2018 182.37 183.27 180.61 180.62 38,173 -0.75(-0.41%)
Feb 27, 2018 183.19 183.84 181.37 181.37 38,583 -1.49(-0.81%)
Feb 26, 2018 181.27 182.88 181.27 182.86 33,267 +2.62(+1.45%)
Feb 23, 2018 178.25 180.24 177.90 180.24 17,831 +3.28(+1.85%)
Feb 22, 2018 176.40 176.96 22,702 +0.02(+0.01%)
Feb 21, 2018 178.32 180.01 176.89 176.94 189,352 -0.69(-0.39%)
Feb 20, 2018 176.02 178.59 175.81 177.63 164,503 +0.61(+0.35%)
Feb 16, 2018 177.02 177.02 177.02 0 -0.25(-0.14%)
Feb 15, 2018 175.91 177.27 174.41 177.27 43,514 +3.02(+1.73%)
Feb 14, 2018 169.96 174.54 169.96 174.25 59,644 +3.55(+2.08%)
Feb 13, 2018 169.04 171.05 169.04 170.70 31,825 +0.76(+0.45%)
Feb 12, 2018 168.50 170.70 167.27 169.94 36,252 +3.30(+1.98%)
Feb 09, 2018 166.10 167.94 160.40 166.64 66,066 +2.95(+1.80%)
Feb 08, 2018 171.62 171.62 163.69 163.69 55,520 -7.17(-4.20%)
Feb 07, 2018 172.44 174.09 170.86 170.86 58,005 -1.79(-1.04%)
Feb 06, 2018 165.64 172.97 164.54 172.65 103,985 +1.82(+1.06%)
Feb 05, 2018 173.08 176.11 167.90 170.83 79,892 -4.38(-2.50%)
Feb 02, 2018 177.97 178.13 175.13 175.21 51,462 -3.93(-2.19%)
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.