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 )

83.53 +1.19 (+1.44%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 3, 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 (%)
Aug 31, 2021 426.11 426.11 423.50 424.23 21,670 -1.40(-0.33%)
Aug 30, 2021 422.60 426.53 422.60 425.63 38,625 +3.97(+0.94%)
Aug 27, 2021 417.37 422.10 417.13 421.66 31,696 +5.40(+1.30%)
Aug 26, 2021 418.27 419.18 416.07 416.26 22,519 -2.11(-0.50%)
Aug 25, 2021 418.45 419.18 417.34 418.37 19,793 +0.62(+0.15%)
Aug 24, 2021 417.43 418.55 416.66 417.75 25,583 +1.71(+0.41%)
Aug 23, 2021 411.09 416.59 411.09 416.04 49,553 +6.63(+1.62%)
Aug 20, 2021 405.82 409.62 405.82 409.40 19,920 +4.59(+1.13%)
Aug 19, 2021 400.23 406.76 400.23 404.82 34,897 +2.18(+0.54%)
Aug 18, 2021 406.64 407.83 402.62 402.63 30,791 -4.39(-1.08%)
Aug 17, 2021 408.98 409.17 404.58 407.02 40,384 -4.43(-1.08%)
Aug 16, 2021 409.53 411.45 405.38 411.45 17,080 +0.38(+0.09%)
Aug 13, 2021 410.49 411.61 409.68 411.07 24,942 +1.25(+0.30%)
Aug 12, 2021 407.34 410.00 406.26 409.83 16,368 +1.53(+0.38%)
Aug 11, 2021 410.93 410.93 406.36 408.30 71,549 -0.83(-0.20%)
Aug 10, 2021 412.57 413.09 408.36 409.13 74,920 -2.97(-0.72%)
Aug 09, 2021 412.55 412.73 411.35 412.10 28,449 -0.34(-0.08%)
Aug 06, 2021 412.69 413.78 411.19 412.44 22,357 -1.26(-0.31%)
Aug 05, 2021 411.78 413.77 411.36 413.70 22,233 +2.51(+0.61%)
Aug 04, 2021 410.10 411.96 408.43 411.19 41,995 +1.78(+0.43%)
Aug 03, 2021 408.96 409.47 404.23 409.41 19,914 +1.63(+0.40%)
Aug 02, 2021 410.46 410.94 407.32 407.78 32,409 -0.95(-0.23%)
Jul 30, 2021 407.78 410.11 407.59 408.73 31,469 -4.14(-1.00%)
Jul 29, 2021 412.29 414.33 412.29 412.87 22,226 -0.24(-0.06%)
Jul 28, 2021 413.10 414.12 409.56 413.11 55,607 +2.23(+0.54%)
Jul 27, 2021 416.00 416.00 407.15 410.88 20,424 -5.24(-1.26%)
Jul 26, 2021 415.62 416.38 414.72 416.11 25,341 +0.30(+0.07%)
Jul 23, 2021 411.81 415.98 411.27 415.82 48,756 +6.30(+1.54%)
Jul 22, 2021 406.91 409.52 406.91 409.52 25,091 +3.03(+0.75%)
Jul 21, 2021 402.07 406.67 401.97 406.49 48,082 +4.09(+1.02%)
Jul 20, 2021 398.24 404.43 395.94 402.40 60,123 +6.14(+1.55%)
Jul 19, 2021 395.48 397.41 393.54 396.26 41,254 -4.11(-1.03%)
Jul 16, 2021 405.92 405.99 400.10 400.37 45,279 -3.62(-0.90%)
Jul 15, 2021 408.38 409.00 401.99 403.99 74,987 -4.15(-1.02%)
Jul 14, 2021 411.34 412.02 407.23 408.14 40,887 +0.27(+0.07%)
Jul 13, 2021 407.60 411.38 407.24 407.87 30,530 -0.28(-0.07%)
Jul 12, 2021 409.44 409.52 406.84 408.15 22,302 +0.53(+0.13%)
Jul 09, 2021 403.58 407.85 403.58 407.62 18,061 +3.79(+0.94%)
Jul 08, 2021 400.93 405.34 399.43 403.83 33,527 -3.84(-0.94%)
Jul 07, 2021 409.54 410.16 406.41 407.67 25,987 +0.46(+0.11%)
Jul 06, 2021 404.79 407.38 402.88 407.21 26,355 +3.19(+0.79%)
Jul 02, 2021 401.87 404.35 400.96 404.02 22,357 +4.55(+1.14%)
Jul 01, 2021 398.81 399.86 397.48 399.47 12,338 +0.25(+0.06%)
Jun 30, 2021 400.21 400.23 398.61 399.23 16,620 -1.63(-0.41%)
Jun 29, 2021 399.30 400.94 399.00 400.86 16,698 +1.44(+0.36%)
Jun 28, 2021 395.79 399.50 395.79 399.41 57,769 +4.60(+1.16%)
Jun 25, 2021 396.11 396.11 394.15 394.82 41,524 -0.53(-0.13%)
Jun 24, 2021 395.30 397.01 394.70 395.34 41,028 +2.43(+0.62%)
Jun 23, 2021 393.27 394.43 392.22 392.91 23,001 +0.11(+0.03%)
Jun 22, 2021 388.97 393.20 388.92 392.80 35,222 +4.10(+1.06%)
Jun 21, 2021 386.71 389.25 383.85 388.70 29,580 +2.27(+0.59%)
Jun 18, 2021 387.05 388.49 385.41 386.43 143,164 -3.20(-0.82%)
Jun 17, 2021 382.48 390.38 382.48 389.63 64,748 +5.63(+1.47%)
Jun 16, 2021 386.40 387.14 380.38 384.00 33,319 -1.77(-0.46%)
Jun 15, 2021 388.21 388.21 385.10 385.76 33,411 -2.50(-0.64%)
Jun 14, 2021 384.59 388.27 384.18 388.27 38,081 +4.08(+1.06%)
Jun 11, 2021 382.90 384.18 382.64 384.18 19,692 +1.55(+0.41%)
Jun 10, 2021 379.49 382.66 379.00 382.63 31,397 +4.01(+1.06%)
Jun 09, 2021 380.40 381.13 378.45 378.63 10,674 -0.05(-0.01%)
Jun 08, 2021 379.54 381.31 377.51 378.68 12,906 +0.53(+0.14%)
Jun 07, 2021 376.99 378.16 376.10 378.14 54,538 +1.08(+0.29%)
Jun 04, 2021 373.34 377.32 372.92 377.06 21,617 +6.13(+1.65%)
Jun 03, 2021 371.67 372.75 369.17 370.93 37,515 -4.07(-1.09%)
Jun 02, 2021 374.49 376.11 373.28 375.00 45,044 +1.58(+0.42%)
Jun 01, 2021 376.50 376.52 372.48 373.42 34,006 -1.08(-0.29%)
May 28, 2021 375.07 376.76 374.32 374.50 25,549 +0.76(+0.20%)
May 27, 2021 374.51 375.56 373.52 373.74 39,678 -1.21(-0.32%)
May 26, 2021 374.94 375.41 374.30 374.95 22,331 +1.15(+0.31%)
May 25, 2021 375.48 375.90 373.00 373.81 39,605 +0.47(+0.13%)
May 24, 2021 369.92 374.41 369.92 373.33 28,567 +6.64(+1.81%)
May 21, 2021 370.19 370.25 366.36 366.69 31,769 -1.66(-0.45%)
May 20, 2021 362.74 369.19 362.74 368.35 49,131 +7.04(+1.95%)
May 19, 2021 353.91 361.64 353.91 361.31 38,787 +1.23(+0.34%)
May 18, 2021 363.50 364.99 360.08 360.08 44,410 -2.33(-0.64%)
May 17, 2021 361.51 362.42 358.61 362.42 30,317 -1.20(-0.33%)
May 14, 2021 359.53 364.44 358.95 363.61 57,717 +8.56(+2.41%)
May 13, 2021 356.11 358.06 352.22 355.05 33,903 +2.72(+0.77%)
May 12, 2021 356.65 358.72 351.52 352.33 44,320 -10.07(-2.78%)
May 11, 2021 354.39 363.29 354.39 362.40 42,546 +0.00(+0.00%)
May 10, 2021 370.45 370.45 362.08 362.40 70,504 -9.83(-2.64%)
May 07, 2021 372.98 374.80 371.14 372.23 20,424 +3.34(+0.91%)
May 06, 2021 366.52 368.90 363.50 368.89 39,159 +1.88(+0.51%)
May 05, 2021 371.17 371.58 366.53 367.01 51,552 -1.62(-0.44%)
May 04, 2021 372.23 372.23 363.94 368.63 118,488 -6.88(-1.83%)
May 03, 2021 380.54 380.75 375.26 375.50 41,892 -3.20(-0.85%)
Apr 30, 2021 381.10 382.68 378.44 378.71 27,129 -5.27(-1.37%)
Apr 29, 2021 387.61 387.61 380.11 383.98 21,591 +0.86(+0.22%)
Apr 28, 2021 383.41 385.15 382.94 383.12 44,036 +0.43(+0.11%)
Apr 27, 2021 385.33 385.33 382.01 382.70 31,369 -1.30(-0.34%)
Apr 26, 2021 381.19 384.43 381.16 384.00 28,534 +3.47(+0.91%)
Apr 23, 2021 376.52 381.75 376.11 380.53 30,469 +5.54(+1.48%)
Apr 22, 2021 378.70 380.16 373.78 374.99 42,325 -3.71(-0.98%)
Apr 21, 2021 374.45 378.83 373.95 378.71 43,314 +2.84(+0.75%)
Apr 20, 2021 378.72 380.04 373.75 375.87 130,376 -3.90(-1.03%)
Apr 19, 2021 382.22 383.64 377.64 379.77 94,637 -3.70(-0.97%)
Apr 16, 2021 385.77 385.77 381.89 383.48 26,117 -0.74(-0.19%)
Apr 15, 2021 382.11 384.60 382.11 384.22 24,999 +6.31(+1.67%)
Apr 14, 2021 382.45 382.80 377.57 377.91 29,224 -4.67(-1.22%)
Apr 13, 2021 381.04 383.14 380.99 382.58 18,676 +3.13(+0.83%)
Apr 12, 2021 379.27 380.19 377.36 379.45 48,529 -1.31(-0.35%)
Apr 09, 2021 376.68 380.94 375.90 380.76 52,132 +2.82(+0.75%)
Apr 08, 2021 376.73 377.96 375.99 377.94 42,482 +5.08(+1.36%)
Apr 07, 2021 370.45 374.00 370.45 372.87 29,810 +2.06(+0.56%)
Apr 06, 2021 370.58 373.12 370.56 370.80 21,084 -0.80(-0.22%)
Apr 05, 2021 367.36 371.96 367.16 371.60 26,236 +7.00(+1.92%)
Apr 01, 2021 360.71 364.66 360.57 364.60 46,059 +8.13(+2.28%)
Mar 31, 2021 353.20 358.55 352.46 356.47 34,642 +5.87(+1.67%)
Mar 30, 2021 350.22 351.51 348.23 350.60 33,353 -2.11(-0.60%)
Mar 29, 2021 353.25 353.97 350.00 352.71 30,005 -0.96(-0.27%)
Mar 26, 2021 346.57 353.95 346.39 353.66 43,933 +6.81(+1.96%)
Mar 25, 2021 344.94 348.45 342.95 346.86 37,122 -0.91(-0.26%)
Mar 24, 2021 355.97 355.97 347.76 347.76 22,038 -5.77(-1.63%)
Mar 23, 2021 356.78 357.92 353.00 353.53 28,597 -1.87(-0.53%)
Mar 22, 2021 352.61 357.68 352.61 355.40 33,723 +4.77(+1.36%)
Mar 19, 2021 348.96 352.33 347.28 350.63 46,087 +1.45(+0.42%)
Mar 18, 2021 355.09 355.92 348.90 349.17 59,987 -11.09(-3.08%)
Mar 17, 2021 355.77 362.58 354.02 360.26 20,249 +0.96(+0.27%)
Mar 16, 2021 360.22 363.03 357.32 359.30 29,070 +1.86(+0.52%)
Mar 15, 2021 354.55 357.46 352.39 357.45 39,988 +3.69(+1.04%)
Mar 12, 2021 352.10 353.89 349.59 353.75 81,741 -3.27(-0.92%)
Mar 11, 2021 353.05 358.77 353.05 357.02 31,214 +9.16(+2.63%)
Mar 10, 2021 351.69 353.54 346.85 347.86 65,295 -1.10(-0.31%)
Mar 09, 2021 344.04 351.06 344.04 348.96 62,577 +12.00(+3.56%)
Mar 08, 2021 346.35 348.51 336.60 336.96 52,828 -9.39(-2.71%)
Mar 05, 2021 344.37 346.72 333.87 346.35 36,160 +6.28(+1.85%)
Mar 04, 2021 346.75 349.84 336.20 340.07 39,896 -7.85(-2.26%)
Mar 03, 2021 356.89 356.89 347.24 347.92 59,227 -10.36(-2.89%)
Mar 02, 2021 365.01 365.01 357.98 358.28 54,245 -5.53(-1.52%)
Mar 01, 2021 359.52 364.16 357.47 363.81 63,295 +10.01(+2.83%)
Feb 26, 2021 354.20 358.32 349.50 353.80 45,175 +2.97(+0.85%)
Feb 25, 2021 361.56 363.77 349.62 350.82 27,846 -13.22(-3.63%)
Feb 24, 2021 357.44 364.41 354.70 364.04 18,578 +3.99(+1.11%)
Feb 23, 2021 353.91 361.79 348.09 360.05 50,123 -1.16(-0.32%)
Feb 22, 2021 364.82 365.45 361.00 361.21 30,356 -7.99(-2.16%)
Feb 19, 2021 371.72 372.22 368.74 369.20 19,954 -0.87(-0.23%)
Feb 18, 2021 367.37 370.94 366.03 370.06 26,024 -1.58(-0.43%)
Feb 17, 2021 370.77 371.79 367.62 371.64 26,771 -2.77(-0.74%)
Feb 16, 2021 376.18 377.44 373.21 374.42 39,960 -0.15(-0.04%)
Feb 12, 2021 371.44 374.57 371.44 374.57 21,777 +2.25(+0.60%)
Feb 11, 2021 371.36 372.85 370.08 372.32 23,288 +3.15(+0.85%)
Feb 10, 2021 371.26 371.26 365.86 369.17 33,829 +0.22(+0.06%)
Feb 09, 2021 367.36 370.39 367.36 368.94 26,188 +0.71(+0.19%)
Feb 08, 2021 367.15 368.42 365.80 368.24 43,602 +2.85(+0.78%)
Feb 05, 2021 365.21 365.92 363.67 365.38 41,529 +2.22(+0.61%)
Feb 04, 2021 360.55 363.16 359.41 363.16 27,756 +4.55(+1.27%)
Feb 03, 2021 361.97 361.97 358.61 358.61 63,433 +0.22(+0.06%)
Feb 02, 2021 355.97 359.29 355.97 358.39 43,694 +6.33(+1.80%)
Feb 01, 2021 346.20 352.83 345.04 352.07 36,507 +8.75(+2.55%)
Jan 29, 2021 348.19 348.24 340.25 343.32 47,302 -6.24(-1.78%)
Jan 28, 2021 348.45 354.15 348.45 349.56 109,767 +3.80(+1.10%)
Jan 27, 2021 353.02 353.02 343.29 345.76 34,468 -10.00(-2.81%)
Jan 26, 2021 357.46 357.69 355.42 355.76 18,819 -0.32(-0.09%)
Jan 25, 2021 359.31 359.70 349.08 356.07 47,064 +0.74(+0.21%)
Jan 22, 2021 355.65 356.93 355.06 355.33 21,574 -1.50(-0.42%)
Jan 21, 2021 356.40 357.62 354.59 356.84 37,810 +2.94(+0.83%)
Jan 20, 2021 350.36 355.11 350.08 353.89 32,191 +8.40(+2.43%)
Jan 19, 2021 342.65 346.27 341.84 345.49 31,070 +5.23(+1.54%)
Jan 15, 2021 343.08 343.77 340.03 340.26 29,171 -2.75(-0.80%)
Jan 14, 2021 346.26 347.35 342.78 343.01 22,879 -2.34(-0.68%)
Jan 13, 2021 344.20 346.56 343.52 345.35 27,058 +1.64(+0.48%)
Jan 12, 2021 344.55 345.59 340.77 343.71 35,444 -0.93(-0.27%)
Jan 11, 2021 344.52 347.60 343.20 344.64 42,566 -3.82(-1.10%)
Jan 08, 2021 347.86 348.80 344.63 348.47 20,055 +2.74(+0.79%)
Jan 07, 2021 340.14 346.25 340.14 345.73 20,146 +8.52(+2.53%)
Jan 06, 2021 337.13 342.12 336.49 337.21 26,287 -5.04(-1.47%)
Jan 05, 2021 338.38 342.61 338.38 342.24 23,830 +2.32(+0.68%)
Jan 04, 2021 346.67 346.67 335.94 339.92 38,310 -5.45(-1.58%)
Dec 31, 2020 345.37 345.37 345.37 36,479 +0.89(+0.26%)
Dec 30, 2020 346.15 346.15 344.44 344.49 36,479 -0.25(-0.07%)
Dec 29, 2020 347.85 347.85 344.01 344.73 22,285 -0.96(-0.28%)
Dec 28, 2020 345.85 346.71 343.09 345.69 57,282 +2.67(+0.78%)
Dec 24, 2020 342.87 343.91 342.18 343.01 50,138 +1.21(+0.35%)
Dec 23, 2020 345.25 345.25 341.81 341.81 25,604 -2.65(-0.77%)
Dec 22, 2020 343.57 345.11 341.93 344.45 49,390 +1.90(+0.56%)
Dec 21, 2020 339.51 342.77 337.12 342.55 28,358 -0.70(-0.20%)
Dec 18, 2020 344.60 344.60 341.07 343.25 23,499 -0.12(-0.03%)
Dec 17, 2020 343.35 344.48 342.39 343.37 40,971 +2.27(+0.67%)
Dec 16, 2020 339.04 341.61 338.12 341.10 15,604 +3.06(+0.90%)
Dec 15, 2020 337.04 338.04 334.93 338.04 27,584 +3.51(+1.05%)
Dec 14, 2020 334.13 337.40 334.13 334.52 18,467 +1.75(+0.53%)
Dec 11, 2020 331.61 332.86 329.71 332.77 14,795 -0.73(-0.22%)
Dec 10, 2020 330.32 334.23 328.94 333.50 16,751 +1.28(+0.39%)
Dec 09, 2020 338.64 339.62 330.82 332.22 41,109 -6.89(-2.03%)
Dec 08, 2020 338.08 339.50 336.33 339.11 31,133 +0.90(+0.27%)
Dec 07, 2020 336.94 338.64 336.94 338.21 54,301 +1.24(+0.37%)
Dec 04, 2020 334.87 337.15 334.23 336.97 18,849 +2.98(+0.89%)
Dec 03, 2020 334.54 336.73 333.45 333.99 21,762 -0.55(-0.17%)
Dec 02, 2020 332.90 334.92 330.86 334.54 20,018 +0.18(+0.05%)
Dec 01, 2020 333.12 336.12 331.86 334.36 23,956 +3.44(+1.04%)
Nov 30, 2020 330.44 331.03 326.93 330.92 24,429 +0.63(+0.19%)
Nov 27, 2020 329.72 331.43 329.49 330.28 12,769 +2.37(+0.72%)
Nov 25, 2020 327.56 328.25 326.42 327.92 62,325 +1.89(+0.58%)
Nov 24, 2020 323.39 326.17 321.74 326.02 19,455 +4.02(+1.25%)
Nov 23, 2020 322.78 323.50 319.18 322.01 74,411 +0.72(+0.22%)
Nov 20, 2020 323.90 324.23 321.29 321.29 24,423 -2.25(-0.70%)
Nov 19, 2020 319.62 323.69 318.59 323.54 26,279 +3.05(+0.95%)
Nov 18, 2020 322.51 323.84 320.49 320.49 22,025 -2.64(-0.82%)
Nov 17, 2020 323.12 324.46 322.10 323.13 20,983 -0.61(-0.19%)
Nov 16, 2020 320.81 324.15 320.53 323.74 25,051 +2.47(+0.77%)
Nov 13, 2020 320.84 321.83 318.80 321.28 18,849 +3.05(+0.96%)
Nov 12, 2020 321.34 322.40 317.40 318.23 13,228 -2.97(-0.92%)
Nov 11, 2020 317.31 321.36 317.31 321.20 32,206 +7.12(+2.27%)
Nov 10, 2020 317.17 317.95 310.62 314.07 78,976 -6.30(-1.97%)
Nov 09, 2020 329.69 332.04 320.37 320.37 93,350 -5.58(-1.71%)
Nov 06, 2020 323.57 326.72 320.25 325.95 27,869 +0.99(+0.30%)
Nov 05, 2020 323.91 325.94 322.19 324.97 45,311 +8.89(+2.81%)
Nov 04, 2020 311.30 317.74 310.00 316.08 75,557 +13.69(+4.53%)
Nov 03, 2020 299.16 304.11 297.73 302.39 28,165 +5.49(+1.85%)
Nov 02, 2020 299.12 300.95 294.20 296.90 58,045 +0.12(+0.04%)
Oct 30, 2020 302.06 302.79 294.00 296.79 61,008 -8.22(-2.70%)
Oct 29, 2020 300.33 306.61 300.22 305.01 45,074 +6.36(+2.13%)
Oct 28, 2020 305.81 305.86 298.57 298.64 57,698 -12.76(-4.10%)
Oct 27, 2020 310.75 312.23 309.24 311.40 36,084 +2.13(+0.69%)
Oct 26, 2020 313.14 315.13 305.81 309.27 41,246 -6.81(-2.15%)
Oct 23, 2020 315.24 316.08 313.00 316.08 20,572 +1.21(+0.39%)
Oct 22, 2020 315.69 316.14 310.65 314.86 189,173 -0.17(-0.05%)
Oct 21, 2020 315.49 318.85 314.75 315.03 31,509 -0.44(-0.14%)
Oct 20, 2020 315.36 318.45 313.58 315.48 45,598 +0.97(+0.31%)
Oct 19, 2020 320.99 322.23 313.78 314.51 51,401 -4.27(-1.34%)
Oct 16, 2020 322.16 323.55 318.44 318.78 23,815 -1.07(-0.33%)
Oct 15, 2020 316.09 320.56 315.58 319.85 47,101 -1.99(-0.62%)
Oct 14, 2020 325.74 326.09 319.47 321.84 21,544 -2.73(-0.84%)
Oct 13, 2020 325.74 327.10 323.74 324.57 33,328 -0.11(-0.03%)
Oct 12, 2020 321.68 327.29 320.07 324.68 54,605 +7.81(+2.46%)
Oct 09, 2020 313.74 317.08 313.74 316.88 35,672 +4.63(+1.48%)
Oct 08, 2020 312.66 312.66 311.43 312.25 24,891 +2.16(+0.70%)
Oct 07, 2020 307.70 310.59 307.36 310.09 31,679 +5.22(+1.71%)
Oct 06, 2020 308.71 311.23 303.67 304.87 33,351 -4.05(-1.31%)
Oct 05, 2020 304.68 309.16 304.68 308.91 50,613 +6.06(+2.00%)
Oct 02, 2020 302.86 307.83 301.98 302.86 56,447 -6.93(-2.24%)
Oct 01, 2020 308.85 310.41 307.35 309.78 184,708 +4.81(+1.58%)
Sep 30, 2020 303.56 308.12 303.01 304.97 58,577 +1.36(+0.45%)
Sep 29, 2020 303.81 305.04 302.92 303.61 30,941 -0.09(-0.03%)
Sep 28, 2020 303.23 303.69 300.90 303.69 82,464 +5.62(+1.88%)
Sep 25, 2020 291.96 298.88 290.02 298.08 74,182 +6.52(+2.24%)
Sep 24, 2020 288.06 294.82 288.06 291.56 73,174 +0.98(+0.34%)
Sep 23, 2020 299.74 299.74 290.03 290.58 66,472 -8.98(-3.00%)
Sep 22, 2020 296.71 299.97 292.87 299.56 80,633 +6.10(+2.08%)
Sep 21, 2020 287.68 293.46 286.35 293.46 61,961 +0.56(+0.19%)
Sep 18, 2020 297.53 298.17 289.22 292.90 51,018 -3.50(-1.18%)
Sep 17, 2020 293.77 297.88 292.76 296.40 48,009 -3.98(-1.33%)
Sep 16, 2020 305.98 306.49 300.08 300.38 43,936 -4.50(-1.47%)
Sep 15, 2020 304.85 306.20 303.15 304.88 70,150 +4.23(+1.41%)
Sep 14, 2020 301.11 304.15 299.27 300.65 92,548 +3.81(+1.28%)
Sep 11, 2020 301.72 302.13 293.30 296.84 104,673 -2.52(-0.84%)
Sep 10, 2020 308.75 310.02 297.95 299.36 83,452 -6.01(-1.97%)
Sep 09, 2020 303.67 307.95 300.13 305.37 85,101 +7.81(+2.62%)
Sep 08, 2020 298.13 305.40 297.06 297.56 73,098 -12.32(-3.98%)
Sep 04, 2020 313.72 317.01 297.77 309.89 114,308 -6.30(-1.99%)
Sep 03, 2020 328.48 328.48 312.71 316.19 120,372 -16.99(-5.10%)
Sep 02, 2020 333.01 333.82 327.16 333.17 56,459 +4.19(+1.27%)
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.