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

Vaneck Semiconductor ETF (NY: SMH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2019 102.81 103.61 102.56 103.33 4,489,031 -0.05(-0.05%)
Feb 27, 2019 103.97 103.97 102.22 103.38 5,834,307 -1.07(-1.02%)
Feb 26, 2019 104.74 105.14 104.13 104.45 3,481,613 -0.68(-0.65%)
Feb 25, 2019 105.67 106.27 105.01 105.13 4,922,125 +0.95(+0.91%)
Feb 22, 2019 103.61 104.31 103.41 104.18 4,632,900 +1.46(+1.42%)
Feb 21, 2019 103.25 103.58 102.41 102.72 4,651,802 -0.64(-0.62%)
Feb 20, 2019 102.93 104.03 102.93 103.36 4,442,000 +0.93(+0.91%)
Feb 19, 2019 102.17 103.08 102.15 102.43 3,495,828 -0.12(-0.12%)
Feb 15, 2019 102.76 102.96 101.85 102.55 4,945,300 +0.52(+0.51%)
Feb 14, 2019 101.30 102.71 101.28 102.03 4,391,934 +0.30(+0.29%)
Feb 13, 2019 101.85 102.49 101.43 101.73 3,993,578 +0.24(+0.24%)
Feb 12, 2019 100.57 101.75 100.44 101.49 5,755,374 +2.21(+2.23%)
Feb 11, 2019 99.13 99.53 98.48 99.28 3,458,481 +0.43(+0.44%)
Feb 08, 2019 97.47 99.04 97.12 98.85 5,897,700 -0.27(-0.27%)
Feb 07, 2019 99.89 100.45 98.27 99.12 9,107,335 -2.18(-2.15%)
Feb 06, 2019 100.18 101.97 100.03 101.30 8,298,787 +2.45(+2.48%)
Feb 05, 2019 98.27 99.22 98.01 98.85 7,330,621 +0.55(+0.56%)
Feb 04, 2019 97.76 98.31 96.99 98.30 4,625,688 +0.48(+0.49%)
Feb 01, 2019 96.84 98.24 96.67 97.82 5,772,900 +1.23(+1.27%)
Jan 31, 2019 96.27 97.30 95.52 96.59 5,637,016 -0.07(-0.07%)
Jan 30, 2019 95.37 96.99 94.44 96.66 6,129,423 +2.84(+3.03%)
Jan 29, 2019 95.21 95.48 93.67 93.82 5,464,789 -1.26(-1.33%)
Jan 28, 2019 93.16 95.73 93.16 95.08 8,133,173 -1.81(-1.87%)
Jan 25, 2019 95.45 97.25 94.77 96.89 9,086,900 +1.77(+1.86%)
Jan 24, 2019 92.13 95.48 92.13 95.12 12,636,855 +5.29(+5.89%)
Jan 23, 2019 90.82 91.18 88.98 89.83 5,863,469 -0.36(-0.40%)
Jan 22, 2019 92.02 92.04 89.54 90.19 7,182,667 -2.69(-2.90%)
Jan 18, 2019 91.46 93.32 91.05 92.88 8,330,800 +2.24(+2.47%)
Jan 17, 2019 88.91 91.12 88.40 90.64 7,914,888 +1.11(+1.24%)
Jan 16, 2019 90.44 90.96 89.48 89.53 5,506,712 -0.71(-0.79%)
Jan 15, 2019 90.61 91.33 89.82 90.24 5,742,153 +0.24(+0.27%)
Jan 14, 2019 90.41 90.63 89.65 90.00 4,980,791 -1.57(-1.71%)
Jan 11, 2019 90.25 92.33 90.05 91.57 6,668,900 +0.75(+0.83%)
Jan 10, 2019 89.26 90.90 88.96 90.82 5,720,016 +0.93(+1.03%)
Jan 09, 2019 88.61 90.36 88.61 89.89 8,927,868 +2.24(+2.56%)
Jan 08, 2019 88.90 88.99 86.49 87.65 6,634,559 -0.51(-0.58%)
Jan 07, 2019 86.92 88.86 86.44 88.16 5,577,823 +1.67(+1.93%)
Jan 04, 2019 84.07 86.82 83.89 86.49 9,074,600 +3.85(+4.66%)
Jan 03, 2019 85.61 86.26 82.55 82.64 9,272,797 -5.28(-6.01%)
Jan 02, 2019 85.49 88.55 85.25 87.92 7,141,912 +0.64(+0.73%)
Dec 31, 2018 87.68 88.14 86.49 87.28 5,230,100 +0.43(+0.50%)
Dec 28, 2018 86.74 88.40 86.14 86.85 6,729,400 +0.59(+0.68%)
Dec 27, 2018 84.09 86.26 83.30 86.26 8,836,974 +0.75(+0.88%)
Dec 26, 2018 81.79 85.61 80.71 85.51 8,235,626 +4.55(+5.62%)
Dec 24, 2018 82.45 83.52 80.88 80.96 4,774,300 -2.20(-2.65%)
Dec 21, 2018 85.06 86.17 82.92 83.16 10,812,300 -1.46(-1.73%)
Dec 20, 2018 85.71 86.66 83.57 84.62 14,256,134 -2.32(-2.67%)
Dec 19, 2018 90.16 91.29 86.50 86.94 9,966,409 -3.94(-4.34%)
Dec 18, 2018 90.51 92.26 90.39 90.88 8,733,925 +1.08(+1.20%)
Dec 17, 2018 90.44 92.03 89.02 89.80 7,763,162 -0.86(-0.95%)
Dec 14, 2018 90.64 92.44 90.64 90.66 6,631,100 -1.43(-1.55%)
Dec 13, 2018 92.99 93.41 91.75 92.09 4,944,020 -0.31(-0.34%)
Dec 12, 2018 92.46 93.72 91.79 92.40 6,862,929 +1.38(+1.52%)
Dec 11, 2018 92.22 93.21 90.50 91.02 8,787,819 +0.45(+0.50%)
Dec 10, 2018 89.38 90.95 88.90 90.57 7,802,956 +1.04(+1.16%)
Dec 07, 2018 92.71 92.91 89.07 89.53 9,192,600 -3.53(-3.79%)
Dec 06, 2018 90.88 93.06 90.49 93.06 8,025,029 -0.55(-0.59%)
Dec 04, 2018 97.51 97.80 93.49 93.61 8,709,300 -4.84(-4.92%)
Dec 03, 2018 98.86 99.13 97.42 98.45 7,144,268 +1.70(+1.76%)
Nov 30, 2018 94.32 96.75 93.42 96.75 8,249,700 +2.31(+2.45%)
Nov 29, 2018 94.77 95.35 94.26 94.44 4,583,995 -0.90(-0.94%)
Nov 28, 2018 93.80 95.36 92.30 95.34 5,484,590 +2.46(+2.65%)
Nov 27, 2018 91.93 93.52 91.65 92.88 7,413,734 +0.14(+0.15%)
Nov 26, 2018 92.48 92.80 91.44 92.74 5,466,108 +1.81(+1.99%)
Nov 23, 2018 90.27 91.71 90.22 90.93 1,525,000 -0.13(-0.14%)
Nov 21, 2018 91.06 91.06 91.06 0 +0.40(+0.44%)
Nov 20, 2018 88.19 91.96 88.00 90.66 8,631,037 -0.08(-0.09%)
Nov 19, 2018 93.78 94.06 90.65 90.74 9,959,387 -3.54(-3.75%)
Nov 16, 2018 92.11 94.80 92.11 94.28 11,986,900 -1.63(-1.70%)
Nov 15, 2018 92.55 96.24 92.49 95.91 9,165,463 +2.94(+3.16%)
Nov 14, 2018 93.98 94.47 92.06 92.97 8,036,337 +0.48(+0.52%)
Nov 13, 2018 92.05 94.48 92.05 92.49 12,554,913 +1.18(+1.29%)
Nov 12, 2018 93.82 94.07 91.03 91.31 10,312,504 -4.18(-4.38%)
Nov 09, 2018 95.91 96.22 94.66 95.49 7,125,000 -1.76(-1.81%)
Nov 08, 2018 96.64 97.97 96.51 97.25 3,870,265 -0.45(-0.46%)
Nov 07, 2018 97.70 97.91 96.51 97.70 4,447,743 +1.19(+1.23%)
Nov 06, 2018 95.55 96.84 95.32 96.51 3,703,201 +0.99(+1.04%)
Nov 05, 2018 96.09 96.09 94.00 95.52 6,413,188 -0.89(-0.92%)
Nov 02, 2018 97.77 98.08 95.28 96.41 9,594,400 -1.56(-1.59%)
Nov 01, 2018 94.33 98.13 94.22 97.97 11,620,391 +4.51(+4.83%)
Oct 31, 2018 94.13 94.34 92.88 93.46 8,245,881 +1.04(+1.13%)
Oct 30, 2018 88.99 92.45 88.75 92.42 11,823,855 +3.77(+4.25%)
Oct 29, 2018 91.00 91.93 86.95 88.65 11,195,858 -1.03(-1.15%)
Oct 26, 2018 89.25 91.28 88.17 89.68 7,061,200 -1.65(-1.81%)
Oct 25, 2018 89.63 92.01 89.52 91.33 9,404,075 +2.51(+2.83%)
Oct 24, 2018 93.37 93.56 88.73 88.82 14,287,881 -6.39(-6.71%)
Oct 23, 2018 93.08 95.73 92.29 95.21 13,054,795 -0.38(-0.40%)
Oct 22, 2018 95.76 96.31 94.75 95.59 6,167,864 +0.51(+0.54%)
Oct 19, 2018 97.00 97.69 94.68 95.08 9,420,900 -1.39(-1.44%)
Oct 18, 2018 98.43 98.53 96.13 96.47 8,273,950 -2.58(-2.60%)
Oct 17, 2018 100.50 100.60 98.43 99.05 5,209,546 -0.49(-0.49%)
Oct 16, 2018 97.31 99.64 97.24 99.54 7,121,914 +3.26(+3.39%)
Oct 15, 2018 96.90 97.37 96.03 96.28 6,461,425 -1.06(-1.09%)
Oct 12, 2018 98.24 98.79 95.82 97.34 9,204,100 +1.89(+1.98%)
Oct 11, 2018 96.31 98.44 94.67 95.45 20,901,704 -0.85(-0.88%)
Oct 10, 2018 99.13 99.32 96.30 96.30 21,357,912 -4.58(-4.54%)
Oct 09, 2018 100.79 101.50 100.24 100.88 8,212,078 -0.19(-0.19%)
Oct 08, 2018 101.29 102.23 100.10 101.07 8,901,248 -1.20(-1.17%)
Oct 05, 2018 104.25 104.66 101.31 102.27 9,585,600 -2.38(-2.27%)
Oct 04, 2018 106.15 106.19 103.76 104.65 9,661,592 -2.41(-2.25%)
Oct 03, 2018 107.36 107.64 106.07 107.06 4,745,820 +0.41(+0.38%)
Oct 02, 2018 106.27 108.17 106.23 106.65 5,115,819 -0.08(-0.07%)
Oct 01, 2018 106.76 107.55 106.49 106.73 3,879,893 +0.28(+0.26%)
Sep 28, 2018 105.59 106.83 105.25 106.45 3,966,600 +0.58(+0.55%)
Sep 27, 2018 105.63 106.21 105.31 105.87 2,350,853 +0.66(+0.63%)
Sep 26, 2018 105.67 106.51 105.19 105.21 4,817,624 -0.94(-0.89%)
Sep 25, 2018 107.07 107.56 105.95 106.15 4,006,545 -1.72(-1.59%)
Sep 24, 2018 106.62 107.89 106.33 107.87 3,924,890 +0.76(+0.71%)
Sep 21, 2018 107.51 108.04 106.96 107.11 4,979,500 -0.54(-0.50%)
Sep 20, 2018 107.25 108.06 107.11 107.65 6,213,798 +1.37(+1.29%)
Sep 19, 2018 106.05 106.74 105.73 106.28 3,422,972 +0.24(+0.23%)
Sep 18, 2018 105.51 106.70 105.51 106.04 2,876,949 +0.80(+0.76%)
Sep 17, 2018 105.96 106.62 105.13 105.24 5,406,078 -1.44(-1.35%)
Sep 14, 2018 106.18 107.09 105.85 106.68 5,189,100 +1.09(+1.03%)
Sep 13, 2018 105.68 106.76 105.06 105.59 6,730,147 +1.28(+1.23%)
Sep 12, 2018 104.08 104.34 102.16 104.31 9,253,976 -1.21(-1.15%)
Sep 11, 2018 106.00 106.26 105.01 105.52 5,204,995 -1.34(-1.25%)
Sep 10, 2018 106.59 106.90 105.93 106.86 3,183,417 +1.03(+0.97%)
Sep 07, 2018 105.90 107.29 105.53 105.83 7,153,400 -0.47(-0.44%)
Sep 06, 2018 108.56 108.66 106.15 106.30 9,048,549 -2.83(-2.59%)
Sep 05, 2018 109.68 109.87 108.21 109.13 5,249,548 -0.60(-0.55%)
Sep 04, 2018 108.48 109.73 108.11 109.73 4,846,751 +0.79(+0.73%)
Aug 31, 2018 108.94 108.94 108.94 0 +0.47(+0.43%)
Aug 30, 2018 109.32 109.72 108.32 108.47 7,072,083 -1.17(-1.07%)
Aug 29, 2018 109.15 109.85 108.76 109.64 3,411,430 +0.62(+0.57%)
Aug 28, 2018 109.30 109.51 108.04 109.02 4,336,714 +0.41(+0.38%)
Aug 27, 2018 107.62 109.37 107.50 108.61 6,209,493 +1.67(+1.56%)
Aug 24, 2018 105.94 106.94 105.75 106.94 4,139,400 +1.61(+1.53%)
Aug 23, 2018 105.21 105.99 105.04 105.33 3,708,980 +0.13(+0.12%)
Aug 22, 2018 104.37 105.30 103.89 105.20 4,136,406 +0.39(+0.37%)
Aug 21, 2018 103.20 105.11 103.10 104.81 4,824,724 +2.12(+2.06%)
Aug 20, 2018 102.81 103.40 101.63 102.69 5,284,849 -0.14(-0.14%)
Aug 17, 2018 102.47 103.12 101.38 102.83 10,048,000 -0.76(-0.73%)
Aug 16, 2018 104.44 104.51 103.36 103.59 5,041,104 -0.16(-0.15%)
Aug 15, 2018 104.46 104.85 102.73 103.75 9,409,596 -1.75(-1.66%)
Aug 14, 2018 106.26 106.54 105.37 105.50 4,119,826 -0.25(-0.24%)
Aug 13, 2018 105.70 106.67 105.62 105.75 3,972,144 +0.12(+0.11%)
Aug 10, 2018 105.85 106.48 105.16 105.63 8,613,600 -2.54(-2.35%)
Aug 09, 2018 108.60 108.83 108.06 108.17 3,600,027 -1.06(-0.97%)
Aug 08, 2018 108.75 109.36 108.48 109.23 3,688,870 +0.34(+0.31%)
Aug 07, 2018 108.47 108.89 108.07 108.89 3,202,971 +0.73(+0.67%)
Aug 06, 2018 107.55 108.16 106.78 108.16 3,035,351 +0.57(+0.53%)
Aug 03, 2018 107.53 107.75 106.98 107.59 3,029,000 +0.17(+0.16%)
Aug 02, 2018 105.50 107.58 105.15 107.42 4,080,325 +1.07(+1.01%)
Aug 01, 2018 106.47 107.48 106.00 106.35 3,549,107 +0.46(+0.43%)
Jul 31, 2018 106.87 107.87 105.89 105.89 4,381,741 -0.20(-0.19%)
Jul 30, 2018 107.14 107.22 105.43 106.09 9,478,490 -0.73(-0.68%)
Jul 27, 2018 107.62 108.34 106.10 106.82 8,492,300 -0.53(-0.49%)
Jul 26, 2018 106.20 107.41 106.19 107.35 16,403,185 +1.56(+1.47%)
Jul 25, 2018 105.32 105.91 104.07 105.79 11,149,979 +0.53(+0.50%)
Jul 24, 2018 107.60 107.77 105.17 105.26 10,418,670 -1.33(-1.25%)
Jul 23, 2018 106.03 106.74 104.59 106.59 5,331,949 -0.07(-0.07%)
Jul 20, 2018 106.64 106.98 105.77 106.66 3,538,947 -0.11(-0.10%)
Jul 19, 2018 106.63 107.22 106.07 106.77 4,173,634 -0.35(-0.33%)
Jul 18, 2018 106.80 107.19 106.30 107.12 4,794,771 +1.08(+1.02%)
Jul 17, 2018 103.90 106.05 103.71 106.04 8,308,142 +1.38(+1.32%)
Jul 16, 2018 105.00 105.39 104.59 104.66 2,759,009 -0.32(-0.30%)
Jul 13, 2018 105.35 105.45 104.70 104.98 2,846,575 -0.22(-0.21%)
Jul 12, 2018 103.97 105.30 103.79 105.20 5,980,024 +1.26(+1.21%)
Jul 11, 2018 105.15 105.50 103.94 103.94 7,964,165 -2.94(-2.75%)
Jul 10, 2018 105.88 107.00 105.77 106.88 6,274,420 +1.14(+1.08%)
Jul 09, 2018 105.77 105.84 104.44 105.74 4,233,266 +0.79(+0.75%)
Jul 06, 2018 103.41 105.12 103.15 104.95 7,318,289 +1.32(+1.27%)
Jul 05, 2018 102.14 103.67 102.11 103.63 5,201,426 +2.72(+2.70%)
Jul 03, 2018 100.91 100.91 100.91 0 -1.80(-1.75%)
Jul 02, 2018 101.36 103.09 100.90 102.71 4,582,336 +0.04(+0.04%)
Jun 29, 2018 103.05 103.68 102.50 102.67 5,175,048 +0.50(+0.49%)
Jun 28, 2018 100.92 102.37 100.91 102.17 6,769,193 +1.02(+1.01%)
Jun 27, 2018 104.18 104.32 101.15 101.15 8,437,974 -2.54(-2.45%)
Jun 26, 2018 103.72 104.06 102.97 103.69 8,250,307 +0.95(+0.92%)
Jun 25, 2018 105.10 105.24 101.96 102.74 11,676,650 -3.85(-3.61%)
Jun 22, 2018 107.76 107.84 106.18 106.59 4,236,097 -0.40(-0.37%)
Jun 21, 2018 109.35 109.50 106.97 106.99 7,243,962 -1.35(-1.25%)
Jun 20, 2018 108.61 108.75 107.72 108.34 5,555,608 +0.67(+0.62%)
Jun 19, 2018 107.06 107.74 106.14 107.67 11,115,951 -1.30(-1.19%)
Jun 18, 2018 108.92 109.09 107.91 108.97 5,261,225 -1.33(-1.21%)
Jun 15, 2018 110.30 110.12 110.30 6,441,258 +0.18(+0.16%)
Jun 14, 2018 110.40 110.83 109.68 110.12 3,293,941 +0.17(+0.15%)
Jun 13, 2018 110.03 111.06 109.75 109.95 7,076,417 -0.23(-0.21%)
Jun 12, 2018 109.98 110.21 109.27 110.18 2,543,881 +0.33(+0.30%)
Jun 11, 2018 109.73 110.29 109.39 109.85 3,043,077 -0.12(-0.11%)
Jun 08, 2018 109.50 110.28 108.90 109.97 4,747,008 -0.75(-0.68%)
Jun 07, 2018 111.81 112.00 110.04 110.72 9,331,845 -0.89(-0.80%)
Jun 06, 2018 111.61 110.37 111.61 2,739,297 +0.71(+0.64%)
Jun 05, 2018 110.62 111.01 110.01 110.90 3,754,950 +0.62(+0.56%)
Jun 04, 2018 109.70 110.36 109.30 110.28 3,884,044 +0.75(+0.68%)
Jun 01, 2018 108.04 109.64 107.86 109.53 4,869,711 +2.34(+2.18%)
May 31, 2018 107.64 108.22 106.92 107.19 4,331,392 -0.90(-0.83%)
May 30, 2018 108.26 108.81 107.47 108.09 5,393,941 +0.65(+0.60%)
May 29, 2018 107.80 108.49 106.86 107.44 4,553,071 -0.87(-0.80%)
May 25, 2018 108.31 108.31 108.31 0 +1.07(+1.00%)
May 24, 2018 106.91 107.53 105.94 107.24 6,669,371 +0.31(+0.29%)
May 23, 2018 105.72 106.95 105.39 106.93 4,220,670 +0.12(+0.11%)
May 22, 2018 106.99 107.48 106.39 106.81 4,348,043 +0.76(+0.72%)
May 21, 2018 106.08 106.88 105.03 106.05 3,836,182 +1.50(+1.43%)
May 18, 2018 104.75 105.21 103.98 104.55 10,247,246 -1.28(-1.21%)
May 17, 2018 106.13 106.80 105.06 105.83 3,619,285 -0.70(-0.66%)
May 16, 2018 105.33 106.61 105.30 106.53 3,467,457 +1.49(+1.42%)
May 15, 2018 105.78 106.07 104.39 105.04 4,785,333 -1.19(-1.12%)
May 14, 2018 106.29 107.37 106.01 106.23 6,649,079 +1.82(+1.74%)
May 11, 2018 104.69 105.35 104.22 104.41 4,433,041 -0.81(-0.77%)
May 10, 2018 103.90 105.22 103.90 105.22 4,675,024 +1.72(+1.66%)
May 09, 2018 102.29 103.50 102.07 103.50 4,032,640 +1.45(+1.42%)
May 08, 2018 101.13 102.05 100.83 102.05 3,803,020 +0.71(+0.70%)
May 07, 2018 101.10 101.78 100.95 101.34 6,903,234 +0.54(+0.54%)
May 04, 2018 97.52 100.80 97.28 100.80 10,723,903 +2.55(+2.60%)
May 03, 2018 96.90 98.57 96.06 98.25 9,850,026 +0.24(+0.24%)
May 02, 2018 98.52 98.90 97.70 98.01 4,518,090 -0.71(-0.72%)
May 01, 2018 96.92 98.81 96.82 98.72 6,553,500 +1.56(+1.61%)
Apr 30, 2018 98.00 98.64 96.73 97.16 7,961,907 -0.93(-0.95%)
Apr 27, 2018 100.10 100.10 97.64 98.09 5,541,586 -0.64(-0.65%)
Apr 26, 2018 98.40 98.94 97.89 98.73 6,572,311 +2.03(+2.10%)
Apr 25, 2018 97.49 97.56 95.47 96.70 9,302,113 -0.49(-0.50%)
Apr 24, 2018 98.74 99.64 96.33 97.19 15,450,947 -0.50(-0.51%)
Apr 23, 2018 99.29 99.54 97.48 97.69 8,840,441 -1.28(-1.29%)
Apr 20, 2018 100.00 100.72 98.53 98.97 13,066,360 -1.15(-1.15%)
Apr 19, 2018 102.40 102.81 99.76 100.12 16,465,545 -4.67(-4.46%)
Apr 18, 2018 105.05 105.35 103.83 104.79 4,228,644 -1.20(-1.13%)
Apr 17, 2018 104.75 106.14 104.62 105.99 4,286,772 +1.90(+1.83%)
Apr 16, 2018 104.30 104.62 103.28 104.09 2,633,607 +0.21(+0.20%)
Apr 13, 2018 105.70 105.85 103.56 103.88 4,536,992 -0.98(-0.93%)
Apr 12, 2018 103.83 105.13 103.70 104.86 4,617,703 +1.71(+1.66%)
Apr 11, 2018 102.66 104.06 102.41 103.15 4,297,815 -0.05(-0.05%)
Apr 10, 2018 102.56 103.76 101.63 103.20 7,725,858 +3.06(+3.06%)
Apr 09, 2018 100.48 102.90 100.08 100.14 6,507,639 +0.68(+0.68%)
Apr 06, 2018 100.92 102.22 99.10 99.46 6,967,792 -2.96(-2.89%)
Apr 05, 2018 104.24 104.40 101.79 102.42 6,113,987 -1.14(-1.10%)
Apr 04, 2018 99.79 103.80 99.51 103.56 5,827,009 +1.25(+1.22%)
Apr 03, 2018 101.79 102.56 100.72 102.31 5,386,630 +1.85(+1.84%)
Apr 02, 2018 103.41 104.19 99.58 100.46 9,222,547 -3.82(-3.66%)
Mar 29, 2018 104.28 104.28 104.28 0 +2.09(+2.05%)
Mar 28, 2018 103.88 104.73 101.79 102.19 10,903,006 -2.32(-2.22%)
Mar 27, 2018 109.08 109.13 103.76 104.51 8,632,812 -3.73(-3.45%)
Mar 26, 2018 106.36 108.25 105.18 108.24 5,586,195 +4.14(+3.98%)
Mar 23, 2018 107.45 107.69 104.09 104.10 8,409,730 -3.49(-3.24%)
Mar 22, 2018 108.95 109.94 107.55 107.59 4,349,303 -2.98(-2.70%)
Mar 21, 2018 110.20 111.81 109.99 110.57 3,218,597 +0.23(+0.21%)
Mar 20, 2018 109.66 110.65 109.60 110.34 3,341,979 +0.74(+0.68%)
Mar 19, 2018 110.58 110.83 108.11 109.60 7,122,625 -1.81(-1.62%)
Mar 16, 2018 111.68 112.08 111.28 111.41 2,968,496 -0.04(-0.04%)
Mar 15, 2018 111.84 112.24 110.97 111.45 1,913,130 -0.10(-0.09%)
Mar 14, 2018 111.96 112.08 110.65 111.55 6,010,397 +0.06(+0.05%)
Mar 13, 2018 113.66 114.55 111.03 111.49 9,122,791 -1.58(-1.40%)
Mar 12, 2018 112.67 113.64 112.35 113.07 4,412,698 +1.14(+1.02%)
Mar 09, 2018 110.58 111.93 110.37 111.93 4,407,627 +2.12(+1.93%)
Mar 08, 2018 110.41 110.53 109.18 109.81 3,258,783 +0.05(+0.05%)
Mar 07, 2018 109.92 109.76 3,840,370 +0.47(+0.43%)
Mar 06, 2018 108.69 109.66 108.23 109.29 4,477,824 +1.58(+1.47%)
Mar 05, 2018 106.04 108.21 105.74 107.71 4,762,375 +1.23(+1.16%)
Mar 02, 2018 103.77 106.64 103.51 106.48 5,329,844 +1.64(+1.56%)
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.