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 )

80.02 -2.29 (-2.78%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 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%)
Sep 01, 2020 325.58 328.98 323.80 328.98 74,010 +6.37(+1.97%)
Aug 31, 2020 323.50 324.73 321.63 322.62 49,502 +0.10(+0.03%)
Aug 28, 2020 321.25 322.91 320.72 322.52 189,466 +2.60(+0.81%)
Aug 27, 2020 322.37 322.70 317.67 319.91 57,467 -2.21(-0.69%)
Aug 26, 2020 315.46 322.23 315.46 322.12 67,340 +8.90(+2.84%)
Aug 25, 2020 309.96 313.27 309.52 313.22 57,879 +2.75(+0.89%)
Aug 24, 2020 311.73 312.40 308.42 310.47 42,390 +2.26(+0.73%)
Aug 21, 2020 307.57 308.56 306.27 308.21 39,049 +1.22(+0.40%)
Aug 20, 2020 301.83 307.61 301.47 306.99 61,398 +3.80(+1.25%)
Aug 19, 2020 304.77 306.15 302.73 303.18 29,097 -1.07(-0.35%)
Aug 18, 2020 302.59 304.76 301.57 304.25 32,547 +2.48(+0.82%)
Aug 17, 2020 300.80 302.10 300.63 301.77 24,511 +2.46(+0.82%)
Aug 14, 2020 300.37 300.60 298.22 299.31 26,168 -0.64(-0.21%)
Aug 13, 2020 299.90 302.25 299.03 299.95 81,517 +0.71(+0.24%)
Aug 12, 2020 295.83 300.12 295.83 299.24 35,746 +5.49(+1.87%)
Aug 11, 2020 297.76 299.70 293.54 293.75 54,879 -5.02(-1.68%)
Aug 10, 2020 301.12 301.56 295.86 298.76 45,946 -1.73(-0.57%)
Aug 07, 2020 303.70 304.40 298.01 300.49 76,577 -3.99(-1.31%)
Aug 06, 2020 300.88 304.85 299.86 304.48 62,614 +3.86(+1.28%)
Aug 05, 2020 299.89 301.17 299.05 300.63 130,643 +1.91(+0.64%)
Aug 04, 2020 297.75 298.97 296.30 298.72 73,636 +0.78(+0.26%)
Aug 03, 2020 296.35 298.53 296.03 297.94 119,750 +4.24(+1.44%)
Jul 31, 2020 293.34 293.70 288.94 293.70 168,065 +4.84(+1.68%)
Jul 30, 2020 285.01 289.40 283.22 288.86 76,776 +1.54(+0.54%)
Jul 29, 2020 284.69 287.97 284.69 287.32 211,472 +4.43(+1.56%)
Jul 28, 2020 286.01 286.55 282.72 282.89 26,093 -3.66(-1.28%)
Jul 27, 2020 283.56 286.96 283.27 286.55 77,939 +4.55(+1.62%)
Jul 24, 2020 280.47 283.83 278.12 281.99 79,316 -2.78(-0.98%)
Jul 23, 2020 290.85 292.32 283.30 284.77 96,279 -6.90(-2.37%)
Jul 22, 2020 290.52 292.62 289.51 291.68 60,497 +1.34(+0.46%)
Jul 21, 2020 295.81 295.81 289.35 290.33 56,071 -3.16(-1.07%)
Jul 20, 2020 285.69 294.17 284.85 293.49 53,322 +8.48(+2.97%)
Jul 17, 2020 285.26 285.78 282.48 285.01 37,223 +0.99(+0.35%)
Jul 16, 2020 283.61 284.84 281.12 284.02 37,505 -2.34(-0.82%)
Jul 15, 2020 287.89 288.75 283.42 286.36 61,439 +0.46(+0.16%)
Jul 14, 2020 281.02 286.07 276.66 285.90 59,004 +2.56(+0.90%)
Jul 13, 2020 293.82 295.45 283.09 283.33 51,202 -7.58(-2.61%)
Jul 10, 2020 289.29 290.92 286.63 290.92 58,929 +1.02(+0.35%)
Jul 09, 2020 289.88 290.66 284.72 289.89 89,414 +2.25(+0.78%)
Jul 08, 2020 284.92 287.64 283.86 287.64 96,979 +4.42(+1.56%)
Jul 07, 2020 285.25 288.21 283.23 283.23 34,369 -2.56(-0.90%)
Jul 06, 2020 283.77 287.28 283.53 285.79 49,960 +5.65(+2.02%)
Jul 02, 2020 281.65 282.85 279.76 280.14 42,092 +1.01(+0.36%)
Jul 01, 2020 275.17 280.25 275.07 279.13 48,997 +3.92(+1.43%)
Jun 30, 2020 270.28 276.19 270.28 275.21 58,264 +5.14(+1.90%)
Jun 29, 2020 267.44 270.14 263.68 270.07 66,902 +2.46(+0.92%)
Jun 26, 2020 274.15 274.15 267.43 267.61 62,885 -7.11(-2.59%)
Jun 25, 2020 271.32 274.72 268.84 274.72 39,619 +3.54(+1.31%)
Jun 24, 2020 276.65 278.06 270.04 271.18 51,438 -6.36(-2.29%)
Jun 23, 2020 278.00 280.54 277.06 277.54 43,294 +1.65(+0.60%)
Jun 22, 2020 271.96 275.89 271.40 275.89 33,833 +3.93(+1.45%)
Jun 19, 2020 275.73 275.73 270.34 271.96 56,596 -0.52(-0.19%)
Jun 18, 2020 271.23 272.48 270.55 272.48 37,686 +1.00(+0.37%)
Jun 17, 2020 272.58 273.54 270.75 271.48 40,956 +0.70(+0.26%)
Jun 16, 2020 272.05 272.95 267.04 270.78 113,808 +5.05(+1.90%)
Jun 15, 2020 258.37 266.51 257.76 265.74 82,177 +3.06(+1.17%)
Jun 12, 2020 266.48 267.34 258.48 262.67 57,469 +2.98(+1.15%)
Jun 11, 2020 269.01 270.17 259.53 259.69 86,456 -15.07(-5.48%)
Jun 10, 2020 273.82 276.11 272.99 274.76 53,762 +2.93(+1.08%)
Jun 09, 2020 269.34 273.00 269.34 271.83 65,805 +1.30(+0.48%)
Jun 08, 2020 268.56 270.53 266.52 270.53 67,052 +1.98(+0.74%)
Jun 05, 2020 264.28 269.26 263.62 268.55 41,122 +5.70(+2.17%)
Jun 04, 2020 265.00 266.28 261.51 262.85 53,382 -2.96(-1.12%)
Jun 03, 2020 264.54 266.37 264.19 265.81 52,667 +1.82(+0.69%)
Jun 02, 2020 262.25 263.99 260.02 263.99 34,723 +1.85(+0.71%)
Jun 01, 2020 259.67 262.42 259.24 262.14 108,683 +1.54(+0.59%)
May 29, 2020 258.20 261.04 256.44 260.61 38,888 +3.36(+1.31%)
May 28, 2020 256.57 262.21 256.57 257.25 82,660 -0.88(-0.34%)
May 27, 2020 257.05 258.21 250.76 258.12 74,498 +0.81(+0.31%)
May 26, 2020 262.56 262.96 257.26 257.31 55,449 -0.28(-0.11%)
May 22, 2020 255.80 257.75 254.98 257.59 32,085 +1.45(+0.57%)
May 21, 2020 259.35 259.79 256.01 256.14 38,326 -2.98(-1.15%)
May 20, 2020 256.41 259.58 256.41 259.13 83,100 +6.04(+2.39%)
May 19, 2020 253.28 256.69 253.09 253.09 70,464 +0.38(+0.15%)
May 18, 2020 251.38 253.97 250.91 252.71 75,123 +5.22(+2.11%)
May 15, 2020 242.26 247.53 242.26 247.49 69,248 +1.88(+0.77%)
May 14, 2020 241.47 245.71 238.55 245.60 48,002 +2.91(+1.20%)
May 13, 2020 246.73 248.59 239.66 242.70 114,566 -4.08(-1.65%)
May 12, 2020 252.96 253.73 246.78 246.78 70,065 -5.24(-2.08%)
May 11, 2020 249.00 253.55 248.19 252.02 40,633 +1.53(+0.61%)
May 08, 2020 249.39 250.75 248.56 250.49 35,639 +3.23(+1.31%)
May 07, 2020 246.37 248.26 245.83 247.26 64,972 +3.93(+1.62%)
May 06, 2020 243.26 245.31 241.59 243.33 60,902 +2.30(+0.95%)
May 05, 2020 240.75 243.81 240.31 241.03 66,086 +3.30(+1.39%)
May 04, 2020 233.33 237.74 232.44 237.74 28,355 +3.08(+1.31%)
May 01, 2020 237.07 239.06 233.72 234.65 69,146 -7.62(-3.15%)
Apr 30, 2020 243.26 243.53 240.60 242.28 35,849 -0.47(-0.19%)
Apr 29, 2020 237.89 243.84 237.80 242.75 64,424 +10.45(+4.50%)
Apr 28, 2020 238.41 238.42 232.02 232.30 56,579 -3.68(-1.56%)
Apr 27, 2020 236.83 237.04 235.32 235.98 35,233 +1.92(+0.82%)
Apr 24, 2020 230.38 234.30 229.23 234.06 55,033 +3.75(+1.63%)
Apr 23, 2020 231.47 233.63 229.97 230.31 54,468 -0.09(-0.04%)
Apr 22, 2020 227.82 231.58 227.03 230.40 57,902 +8.16(+3.67%)
Apr 21, 2020 228.38 228.64 220.71 222.24 76,822 -9.31(-4.02%)
Apr 20, 2020 231.16 234.47 231.10 231.55 43,198 -2.01(-0.86%)
Apr 17, 2020 234.40 234.56 230.53 233.56 72,700 +3.28(+1.42%)
Apr 16, 2020 229.68 231.42 227.01 230.28 50,199 +2.69(+1.18%)
Apr 15, 2020 227.48 229.49 225.28 227.59 120,623 -4.04(-1.74%)
Apr 14, 2020 227.73 231.77 226.54 231.63 92,007 +8.85(+3.97%)
Apr 13, 2020 219.84 222.78 217.84 222.78 61,026 +1.69(+0.77%)
Apr 09, 2020 223.45 224.06 219.49 221.08 112,198 +0.75(+0.34%)
Apr 08, 2020 217.55 221.24 215.35 220.33 232,562 +5.12(+2.38%)
Apr 07, 2020 222.31 222.31 214.60 215.22 97,131 +0.06(+0.03%)
Apr 06, 2020 207.21 216.29 206.39 215.15 63,115 +16.30(+8.20%)
Apr 03, 2020 202.00 202.97 196.62 198.85 78,589 -3.52(-1.74%)
Apr 02, 2020 198.49 202.85 197.53 202.37 80,869 +3.07(+1.54%)
Apr 01, 2020 201.92 205.25 197.62 199.30 63,823 -9.27(-4.44%)
Mar 31, 2020 211.81 214.84 207.97 208.56 159,578 -3.23(-1.53%)
Mar 30, 2020 206.04 212.26 205.15 211.79 84,548 +7.40(+3.62%)
Mar 27, 2020 207.91 209.91 204.08 204.40 105,699 -8.74(-4.10%)
Mar 26, 2020 203.46 213.38 203.46 213.14 139,430 +11.45(+5.68%)
Mar 25, 2020 204.40 209.70 198.47 201.69 163,683 -1.03(-0.51%)
Mar 24, 2020 196.72 202.72 196.09 202.72 131,379 +16.26(+8.72%)
Mar 23, 2020 186.31 190.06 180.14 186.46 105,001 -0.11(-0.06%)
Mar 20, 2020 197.34 199.45 186.11 186.57 139,279 -6.87(-3.55%)
Mar 19, 2020 189.29 198.98 185.07 193.44 103,339 +3.47(+1.83%)
Mar 18, 2020 184.68 193.89 180.26 189.97 103,055 -7.69(-3.89%)
Mar 17, 2020 190.42 200.03 183.64 197.66 205,842 +12.03(+6.48%)
Mar 16, 2020 187.60 200.54 185.22 185.62 126,675 -26.74(-12.59%)
Mar 13, 2020 204.69 213.15 195.11 212.36 141,619 +18.67(+9.64%)
Mar 12, 2020 199.20 208.51 193.66 193.69 201,834 -20.54(-9.59%)
Mar 11, 2020 219.01 220.34 211.05 214.24 142,369 -10.57(-4.70%)
Mar 10, 2020 221.19 224.87 213.48 224.80 142,129 +11.69(+5.48%)
Mar 09, 2020 212.03 220.86 211.33 213.12 207,665 -16.16(-7.05%)
Mar 06, 2020 226.16 230.24 223.34 229.28 138,160 -4.57(-1.95%)
Mar 05, 2020 235.93 239.27 232.36 233.85 55,377 -7.75(-3.21%)
Mar 04, 2020 237.58 241.79 234.29 241.60 73,964 +9.00(+3.87%)
Mar 03, 2020 242.19 244.10 230.91 232.60 110,123 -8.43(-3.50%)
Mar 02, 2020 233.76 241.03 229.78 241.03 146,879 +10.04(+4.34%)
Feb 28, 2020 220.99 231.61 220.19 231.00 207,240 +1.87(+0.81%)
Feb 27, 2020 234.24 238.47 229.07 229.13 119,033 -11.38(-4.73%)
Feb 26, 2020 240.90 245.59 238.93 240.51 116,000 +0.46(+0.19%)
Feb 25, 2020 249.40 249.94 239.06 240.05 518,662 -7.33(-2.96%)
Feb 24, 2020 246.27 250.33 244.84 247.38 110,554 -10.41(-4.04%)
Feb 21, 2020 262.31 262.31 256.65 257.79 56,566 -5.88(-2.23%)
Feb 20, 2020 265.50 266.15 260.47 263.67 54,269 -2.21(-0.83%)
Feb 19, 2020 265.01 266.46 265.01 265.87 29,449 +2.57(+0.98%)
Feb 18, 2020 262.06 263.69 262.01 263.30 29,574 -0.09(-0.03%)
Feb 14, 2020 263.28 264.01 262.26 263.39 29,910 +0.88(+0.33%)
Feb 13, 2020 261.03 263.55 261.02 262.52 37,279 -0.31(-0.12%)
Feb 12, 2020 261.96 262.86 261.01 262.82 26,408 +2.75(+1.06%)
Feb 11, 2020 262.06 262.77 259.88 260.07 37,086 -0.23(-0.09%)
Feb 10, 2020 256.03 260.31 256.03 260.30 21,722 +3.39(+1.32%)
Feb 07, 2020 257.20 258.65 256.28 256.90 21,364 -1.55(-0.60%)
Feb 06, 2020 257.23 258.46 256.56 258.46 18,799 +2.15(+0.84%)
Feb 05, 2020 259.05 259.05 254.63 256.31 64,929 +0.54(+0.21%)
Feb 04, 2020 253.57 255.87 253.13 255.76 128,099 +5.33(+2.13%)
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.