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, 2018 107.94 108.29 106.41 106.54 3,169,834 -0.85(-0.79%)
Feb 27, 2018 107.62 109.14 107.39 107.39 3,988,303 -0.40(-0.37%)
Feb 26, 2018 106.20 107.79 106.20 107.79 4,627,043 +2.13(+2.02%)
Feb 23, 2018 104.46 105.69 104.25 105.66 3,152,449 +2.32(+2.25%)
Feb 22, 2018 103.06 103.34 4,479,654 -0.35(-0.34%)
Feb 21, 2018 105.24 105.53 103.65 103.69 4,498,938 -1.14(-1.09%)
Feb 20, 2018 102.84 105.50 102.81 104.83 14,702,728 +2.04(+1.98%)
Feb 16, 2018 102.79 102.79 102.79 0 -0.22(-0.21%)
Feb 15, 2018 102.52 103.01 101.06 103.01 4,819,661 +1.28(+1.26%)
Feb 14, 2018 98.88 101.94 98.66 101.73 5,419,818 +2.12(+2.13%)
Feb 13, 2018 99.25 99.75 98.62 99.61 3,707,521 -0.20(-0.20%)
Feb 12, 2018 98.30 100.43 98.30 99.81 9,506,956 +2.07(+2.12%)
Feb 09, 2018 97.16 98.43 93.88 97.74 17,104,188 +2.49(+2.61%)
Feb 08, 2018 99.69 99.84 95.21 95.25 14,911,080 -3.95(-3.98%)
Feb 07, 2018 100.78 101.68 99.18 99.20 10,274,338 -2.69(-2.64%)
Feb 06, 2018 97.41 101.89 97.05 101.89 13,117,711 +1.80(+1.80%)
Feb 05, 2018 101.80 103.80 98.38 100.09 11,473,393 -2.82(-2.74%)
Feb 02, 2018 104.90 105.07 102.91 102.91 13,007,743 -2.95(-2.79%)
Feb 01, 2018 105.59 107.42 105.49 105.86 4,184,411 -0.65(-0.61%)
Jan 31, 2018 106.82 107.16 105.95 106.51 3,764,980 +0.89(+0.84%)
Jan 30, 2018 105.88 106.78 105.47 105.62 5,418,285 -2.11(-1.96%)
Jan 29, 2018 107.68 108.44 106.50 107.73 4,072,984 -0.20(-0.19%)
Jan 26, 2018 106.20 107.96 106.15 107.93 3,947,927 +3.33(+3.18%)
Jan 25, 2018 107.58 107.90 104.58 104.60 6,993,327 -1.72(-1.62%)
Jan 24, 2018 107.44 107.88 105.68 106.32 7,117,999 -2.20(-2.03%)
Jan 23, 2018 108.13 108.56 107.84 108.52 3,677,950 +0.70(+0.65%)
Jan 22, 2018 107.13 107.82 106.66 107.82 2,395,264 +1.05(+0.98%)
Jan 19, 2018 107.29 107.37 106.15 106.77 3,284,206 +0.10(+0.09%)
Jan 18, 2018 105.93 107.16 105.81 106.67 3,553,326 +0.78(+0.74%)
Jan 17, 2018 104.00 106.06 103.81 105.89 6,142,919 +3.07(+2.99%)
Jan 16, 2018 103.34 103.98 102.26 102.82 3,811,778 +0.47(+0.46%)
Jan 12, 2018 102.35 102.35 102.35 0 +0.52(+0.51%)
Jan 11, 2018 101.73 101.89 101.22 101.83 2,581,250 +0.48(+0.47%)
Jan 10, 2018 101.35 3,979,389 -1.36(-1.32%)
Jan 09, 2018 103.77 103.86 102.53 102.71 3,900,309 -0.97(-0.94%)
Jan 08, 2018 102.97 103.96 102.68 103.68 1,384,117 +0.71(+0.69%)
Jan 05, 2018 102.69 103.38 102.28 102.97 1,792,382 +0.66(+0.65%)
Jan 04, 2018 102.38 102.61 101.47 102.31 3,350,178 +0.52(+0.51%)
Jan 03, 2018 100.78 101.87 100.61 101.79 3,808,249 +1.42(+1.41%)
Jan 02, 2018 98.50 100.39 98.28 100.37 4,453,161 +2.56(+2.62%)
Dec 29, 2017 97.81 97.81 97.81 0 -0.91(-0.92%)
Dec 28, 2017 98.91 98.96 98.53 98.72 2,712,146 +0.36(+0.37%)
Dec 27, 2017 98.00 98.76 97.99 98.36 2,749,953 +0.32(+0.33%)
Dec 26, 2017 98.01 98.15 97.33 98.04 2,204,238 -1.12(-1.13%)
Dec 22, 2017 98.94 99.20 98.43 99.16 2,449,989 +0.04(+0.04%)
Dec 21, 2017 100.18 100.31 99.01 99.12 3,014,633 -1.06(-1.06%)
Dec 20, 2017 100.55 100.77 99.38 100.18 5,547,849 +0.65(+0.65%)
Dec 19, 2017 99.43 99.73 98.94 99.53 3,030,022 -0.05(-0.05%)
Dec 18, 2017 98.61 99.62 98.25 99.58 5,382,929 +0.33(+0.33%)
Dec 15, 2017 97.93 99.25 97.62 99.25 21,540,180 +1.60(+1.64%)
Dec 14, 2017 97.87 98.26 97.40 97.65 4,135,040 -0.04(-0.04%)
Dec 13, 2017 98.12 98.46 97.67 97.69 3,961,165 +0.06(+0.06%)
Dec 12, 2017 98.29 98.34 97.51 97.63 5,207,797 -0.97(-0.98%)
Dec 11, 2017 98.24 98.93 97.98 98.60 3,308,494 +0.60(+0.61%)
Dec 08, 2017 99.39 99.64 97.93 98.00 4,859,910 -0.45(-0.46%)
Dec 07, 2017 98.32 98.68 97.78 98.45 5,424,934 +0.96(+0.98%)
Dec 06, 2017 96.41 97.67 95.92 97.49 5,242,886 +0.22(+0.23%)
Dec 05, 2017 96.88 98.98 96.11 97.27 6,500,968 +0.00(+0.00%)
Dec 04, 2017 100.23 100.34 96.70 97.27 10,075,388 -2.11(-2.12%)
Dec 01, 2017 99.50 99.94 97.95 99.38 9,937,491 -0.87(-0.87%)
Nov 30, 2017 100.70 101.21 99.69 100.25 6,690,124 +0.62(+0.62%)
Nov 29, 2017 103.94 104.04 98.81 99.63 17,239,194 -4.41(-4.24%)
Nov 28, 2017 104.44 104.48 103.70 104.04 3,988,292 -0.09(-0.09%)
Nov 27, 2017 104.67 104.76 104.01 104.13 2,981,574 -1.64(-1.55%)
Nov 24, 2017 105.11 105.83 105.11 105.77 603,217 +0.89(+0.85%)
Nov 22, 2017 105.82 105.83 104.77 104.88 1,529,385 -0.69(-0.65%)
Nov 21, 2017 105.04 105.67 104.91 105.57 2,144,552 +1.07(+1.02%)
Nov 20, 2017 103.74 104.65 103.60 104.50 1,847,171 +1.25(+1.21%)
Nov 17, 2017 104.43 104.50 103.11 103.25 4,475,649 -1.62(-1.54%)
Nov 16, 2017 102.77 104.87 102.77 104.87 3,700,712 +2.54(+2.48%)
Nov 15, 2017 102.49 102.80 101.61 102.33 2,800,629 -0.96(-0.93%)
Nov 14, 2017 103.06 103.38 102.46 103.29 1,553,958 +0.00(+0.00%)
Nov 13, 2017 102.47 103.36 102.31 103.29 1,723,996 +0.43(+0.42%)
Nov 10, 2017 102.52 102.92 102.22 102.86 2,808,132 +0.59(+0.58%)
Nov 09, 2017 104.30 104.35 101.12 102.27 7,748,208 -2.03(-1.95%)
Nov 08, 2017 104.02 104.40 103.55 104.30 2,044,078 +0.24(+0.23%)
Nov 07, 2017 104.00 104.35 103.46 104.06 2,730,366 -0.21(-0.20%)
Nov 06, 2017 104.04 104.27 103.10 104.27 3,617,433 +1.33(+1.29%)
Nov 03, 2017 102.37 102.94 101.39 102.94 5,116,322 +1.12(+1.10%)
Nov 02, 2017 101.31 101.92 100.71 101.82 3,931,746 +0.48(+0.47%)
Nov 01, 2017 102.32 102.44 100.52 101.34 4,918,363 -0.27(-0.27%)
Oct 31, 2017 101.04 101.94 100.83 101.61 2,860,253 +0.97(+0.96%)
Oct 30, 2017 101.13 100.25 100.64 2,447,463 +0.04(+0.04%)
Oct 27, 2017 99.42 100.71 98.95 100.60 3,232,900 +1.98(+2.01%)
Oct 26, 2017 98.30 98.89 98.21 98.62 3,449,498 +0.53(+0.54%)
Oct 25, 2017 98.62 99.06 97.19 98.09 4,306,354 -1.26(-1.27%)
Oct 24, 2017 99.00 99.44 98.57 99.35 3,149,009 +0.60(+0.61%)
Oct 23, 2017 98.85 99.27 98.42 98.75 2,625,085 +0.37(+0.38%)
Oct 20, 2017 98.66 98.71 98.21 98.38 5,067,311 +0.53(+0.54%)
Oct 19, 2017 97.28 97.85 96.41 97.85 2,432,175 -0.20(-0.20%)
Oct 18, 2017 98.05 98.19 96.76 98.05 3,046,821 +0.36(+0.37%)
Oct 17, 2017 97.66 97.75 97.17 97.69 2,924,693 -0.02(-0.02%)
Oct 16, 2017 97.58 97.71 97.03 97.71 1,636,958 +0.52(+0.54%)
Oct 13, 2017 97.12 97.52 96.78 97.19 1,685,183 +0.66(+0.68%)
Oct 12, 2017 96.83 97.14 96.47 96.53 2,900,492 -0.20(-0.21%)
Oct 11, 2017 95.90 96.81 95.85 96.73 1,629,208 +0.68(+0.71%)
Oct 10, 2017 96.46 96.47 95.08 96.05 2,657,492 +0.49(+0.51%)
Oct 09, 2017 95.18 95.61 95.10 95.56 1,203,603 +0.69(+0.73%)
Oct 06, 2017 94.34 94.90 94.15 94.87 1,334,819 +0.38(+0.40%)
Oct 05, 2017 94.78 94.79 94.00 94.49 1,846,060 +0.10(+0.11%)
Oct 04, 2017 94.11 94.43 93.61 94.39 1,676,242 +0.14(+0.15%)
Oct 03, 2017 94.21 94.49 93.87 94.25 2,070,587 +0.31(+0.33%)
Oct 02, 2017 93.83 94.31 93.31 93.94 3,188,047 +0.62(+0.66%)
Sep 29, 2017 92.70 93.39 92.39 93.32 3,777,643 +0.86(+0.93%)
Sep 28, 2017 91.68 92.49 91.44 92.46 2,972,256 +0.59(+0.64%)
Sep 27, 2017 90.90 92.15 90.63 91.87 3,999,845 +2.03(+2.26%)
Sep 26, 2017 90.59 90.64 89.46 89.84 2,142,017 +0.11(+0.12%)
Sep 25, 2017 91.22 89.49 89.73 3,770,398 -1.84(-2.01%)
Sep 22, 2017 90.79 91.68 90.51 91.57 1,330,212 +0.37(+0.41%)
Sep 21, 2017 91.25 91.43 90.39 91.20 9,628,354 -0.17(-0.19%)
Sep 20, 2017 92.72 92.84 90.21 91.37 4,604,414 -1.23(-1.33%)
Sep 19, 2017 92.63 92.90 92.05 92.60 2,269,554 +0.24(+0.26%)
Sep 18, 2017 91.76 92.72 91.65 92.36 3,737,479 +1.27(+1.39%)
Sep 15, 2017 90.38 91.22 90.00 91.09 4,618,838 +1.19(+1.32%)
Sep 14, 2017 90.34 89.19 89.90 4,297,761 +0.39(+0.44%)
Sep 13, 2017 89.30 89.74 88.95 89.51 2,936,369 +0.02(+0.02%)
Sep 12, 2017 89.40 89.72 89.00 89.49 2,443,342 +0.34(+0.38%)
Sep 11, 2017 88.38 89.32 88.13 89.15 2,724,384 +1.59(+1.82%)
Sep 08, 2017 88.37 88.56 87.34 87.56 2,472,292 -0.96(-1.08%)
Sep 07, 2017 88.53 88.71 88.04 88.52 1,318,127 +0.34(+0.39%)
Sep 06, 2017 88.18 88.54 87.74 88.18 1,612,493 +0.31(+0.35%)
Sep 05, 2017 88.58 88.84 87.17 87.87 4,424,015 -1.13(-1.27%)
Sep 01, 2017 88.80 89.37 88.80 89.00 1,499,087 +0.42(+0.47%)
Aug 31, 2017 88.09 88.70 87.95 88.58 2,401,923 +0.69(+0.79%)
Aug 30, 2017 87.04 88.04 86.77 87.89 2,329,502 +1.21(+1.40%)
Aug 29, 2017 85.57 86.89 85.55 86.68 2,506,624 +0.24(+0.28%)
Aug 28, 2017 86.44 86.50 85.98 86.44 2,103,114 +0.25(+0.29%)
Aug 25, 2017 86.93 86.93 86.01 86.19 2,012,219 -0.27(-0.31%)
Aug 24, 2017 86.88 86.91 85.98 86.46 1,129,929 -0.01(-0.01%)
Aug 23, 2017 85.76 86.69 85.56 86.47 2,117,560 +0.18(+0.21%)
Aug 22, 2017 85.63 86.51 85.58 86.29 2,636,523 +1.14(+1.34%)
Aug 21, 2017 85.65 85.65 84.48 85.15 3,422,526 -0.32(-0.37%)
Aug 18, 2017 85.64 86.12 85.06 85.47 8,731,707 +0.19(+0.22%)
Aug 17, 2017 86.86 87.11 85.26 85.28 5,997,834 -2.07(-2.37%)
Aug 16, 2017 87.31 87.56 86.90 87.35 3,136,775 +0.18(+0.21%)
Aug 15, 2017 86.96 87.23 86.57 87.17 4,031,325 +0.32(+0.37%)
Aug 14, 2017 85.83 86.95 85.83 86.85 3,321,533 +1.68(+1.97%)
Aug 11, 2017 84.23 85.26 84.08 85.17 3,321,246 +0.78(+0.92%)
Aug 10, 2017 86.02 86.27 84.37 84.39 5,556,373 -2.38(-2.74%)
Aug 09, 2017 86.03 86.78 85.94 86.77 3,533,493 -0.17(-0.20%)
Aug 08, 2017 87.20 87.86 86.69 86.94 5,089,715 -0.26(-0.30%)
Aug 07, 2017 85.96 87.23 85.96 87.20 3,020,969 +1.51(+1.76%)
Aug 04, 2017 85.79 86.22 85.36 85.69 3,395,780 +0.25(+0.29%)
Aug 03, 2017 85.74 85.95 85.10 85.44 2,973,254 -0.30(-0.35%)
Aug 02, 2017 87.17 87.17 85.22 85.74 3,981,149 -0.47(-0.55%)
Aug 01, 2017 86.13 86.22 85.68 86.21 2,187,944 +0.37(+0.43%)
Jul 31, 2017 86.59 86.92 85.55 85.84 3,528,949 -0.51(-0.59%)
Jul 28, 2017 86.34 86.75 86.01 86.35 3,628,380 -0.41(-0.47%)
Jul 27, 2017 88.15 88.35 85.87 86.76 6,367,271 -1.11(-1.26%)
Jul 26, 2017 87.64 88.09 87.36 87.87 2,016,140 +0.92(+1.06%)
Jul 25, 2017 86.89 87.16 86.25 86.95 3,208,476 -0.24(-0.28%)
Jul 24, 2017 87.32 87.38 86.94 87.19 2,674,090 -0.28(-0.32%)
Jul 21, 2017 87.32 87.47 86.85 87.47 3,140,724 -0.49(-0.56%)
Jul 20, 2017 88.03 88.03 87.10 87.96 2,727,860 +0.19(+0.22%)
Jul 19, 2017 87.40 87.77 87.24 87.77 3,013,874 +0.86(+0.99%)
Jul 18, 2017 86.28 86.91 85.91 86.91 3,909,145 +0.33(+0.38%)
Jul 17, 2017 87.01 87.04 86.22 86.58 1,715,460 -0.24(-0.28%)
Jul 14, 2017 86.20 86.94 86.07 86.82 2,343,552 +1.06(+1.24%)
Jul 13, 2017 86.00 86.54 85.51 85.76 3,002,467 -0.20(-0.23%)
Jul 12, 2017 85.74 86.11 85.24 85.96 3,151,402 +1.22(+1.44%)
Jul 11, 2017 84.20 84.89 83.88 84.74 2,924,253 +0.67(+0.80%)
Jul 10, 2017 83.38 84.27 83.03 84.07 3,392,747 +0.86(+1.03%)
Jul 07, 2017 82.65 83.57 82.49 83.21 3,415,478 +1.10(+1.34%)
Jul 06, 2017 81.93 82.65 81.37 82.11 2,720,784 -0.35(-0.42%)
Jul 05, 2017 81.24 82.58 81.24 82.46 6,452,810 +1.54(+1.90%)
Jul 03, 2017 82.38 82.62 80.92 80.92 3,249,874 -0.94(-1.15%)
Jun 30, 2017 82.58 82.86 81.56 81.86 5,227,491 -0.35(-0.43%)
Jun 29, 2017 83.55 83.71 81.18 82.21 7,695,639 -1.89(-2.25%)
Jun 28, 2017 83.51 84.27 82.58 84.10 3,936,645 +1.20(+1.45%)
Jun 27, 2017 84.69 84.70 82.90 82.90 7,597,069 -2.44(-2.86%)
Jun 26, 2017 86.48 86.68 84.78 85.34 5,378,204 -0.33(-0.39%)
Jun 23, 2017 85.36 86.02 85.16 85.67 2,066,867 +0.35(+0.41%)
Jun 22, 2017 85.53 85.75 85.04 85.32 2,245,905 -0.22(-0.26%)
Jun 21, 2017 84.97 85.57 84.64 85.54 3,205,925 +0.97(+1.15%)
Jun 20, 2017 85.76 86.11 84.57 84.57 2,642,961 -1.07(-1.25%)
Jun 19, 2017 85.04 85.73 85.04 85.64 2,689,453 +1.49(+1.77%)
Jun 16, 2017 84.56 84.98 83.93 84.15 3,706,701 -0.05(-0.06%)
Jun 15, 2017 83.56 84.50 83.56 84.20 4,198,989 -0.78(-0.92%)
Jun 14, 2017 85.92 86.00 84.15 84.98 3,171,723 -0.74(-0.86%)
Jun 13, 2017 86.02 86.40 84.81 85.72 3,477,355 +0.55(+0.65%)
Jun 12, 2017 84.65 85.47 83.13 85.17 8,339,280 -0.52(-0.61%)
Jun 09, 2017 89.57 89.72 84.09 85.69 8,926,230 -3.37(-3.78%)
Jun 08, 2017 88.30 89.14 87.84 89.06 3,294,662 +1.16(+1.32%)
Jun 07, 2017 87.69 88.17 87.42 87.90 2,652,901 +0.65(+0.74%)
Jun 06, 2017 86.95 87.79 86.63 87.25 1,748,440 +0.20(+0.23%)
Jun 05, 2017 86.89 87.46 86.83 87.05 2,193,271 +0.23(+0.26%)
Jun 02, 2017 86.61 86.91 85.99 86.82 1,299,929 +0.67(+0.78%)
Jun 01, 2017 86.22 86.22 85.62 86.15 2,625,427 +0.16(+0.19%)
May 31, 2017 86.55 86.58 85.51 85.99 1,733,271 -0.10(-0.12%)
May 30, 2017 85.61 86.18 85.45 86.09 1,747,198 +0.61(+0.71%)
May 26, 2017 85.19 85.50 84.66 85.48 794,294 +0.16(+0.19%)
May 25, 2017 85.22 85.48 84.67 85.32 3,468,176 +0.58(+0.68%)
May 24, 2017 84.91 84.96 84.42 84.74 999,001 +0.37(+0.44%)
May 23, 2017 84.74 84.74 83.74 84.37 2,520,057 -0.18(-0.21%)
May 22, 2017 84.06 84.58 83.96 84.55 2,146,071 +0.80(+0.96%)
May 19, 2017 83.67 83.97 83.53 83.75 3,090,238 +0.96(+1.16%)
May 18, 2017 81.87 83.15 81.44 82.79 3,304,910 +1.21(+1.48%)
May 17, 2017 83.58 83.97 81.53 81.58 6,319,682 -3.19(-3.76%)
May 16, 2017 83.92 84.77 83.63 84.77 1,820,778 +1.00(+1.19%)
May 15, 2017 82.95 83.77 82.85 83.77 1,770,814 +0.92(+1.11%)
May 12, 2017 82.69 82.91 82.37 82.85 973,792 +0.23(+0.28%)
May 11, 2017 82.29 82.90 81.77 82.62 1,694,056 +0.18(+0.22%)
May 10, 2017 82.23 82.67 81.92 82.44 1,665,179 +1.03(+1.27%)
May 09, 2017 80.73 81.56 80.73 81.41 1,630,290 +0.81(+1.00%)
May 08, 2017 80.90 80.93 80.50 80.60 927,494 -0.20(-0.25%)
May 05, 2017 80.56 80.80 80.11 80.80 1,029,456 +0.32(+0.40%)
May 04, 2017 80.57 80.70 80.17 80.48 952,947 -0.08(-0.10%)
May 03, 2017 79.94 80.60 79.88 80.56 2,657,384 +0.46(+0.57%)
May 02, 2017 80.41 80.41 79.66 80.10 3,248,670 -0.43(-0.53%)
May 01, 2017 79.94 80.53 79.57 80.53 2,299,323 +0.83(+1.04%)
Apr 28, 2017 80.53 80.67 79.48 79.70 4,391,671 -1.31(-1.62%)
Apr 27, 2017 80.37 81.08 80.37 81.01 2,521,773 +1.07(+1.34%)
Apr 26, 2017 80.49 80.54 79.75 79.94 1,996,493 -0.61(-0.76%)
Apr 25, 2017 80.13 80.60 79.85 80.55 2,010,854 +0.80(+1.00%)
Apr 24, 2017 79.81 80.00 79.48 79.75 2,186,833 +1.14(+1.45%)
Apr 21, 2017 78.61 78.78 78.08 78.61 2,723,997 -0.32(-0.41%)
Apr 20, 2017 78.32 79.01 77.98 78.93 2,255,623 +1.12(+1.44%)
Apr 19, 2017 78.04 78.41 77.62 77.81 3,590,650 +0.42(+0.54%)
Apr 18, 2017 76.77 77.42 76.63 77.39 2,125,676 +0.31(+0.40%)
Apr 17, 2017 76.61 77.12 76.59 77.08 2,189,251 +0.83(+1.09%)
Apr 13, 2017 76.43 77.40 76.25 76.25 2,710,157 -0.57(-0.74%)
Apr 12, 2017 77.85 77.89 76.57 76.82 7,894,115 -1.01(-1.30%)
Apr 11, 2017 78.16 78.16 76.81 77.83 6,764,926 -0.59(-0.75%)
Apr 10, 2017 79.08 79.09 78.25 78.42 1,961,279 -0.70(-0.88%)
Apr 07, 2017 78.74 79.31 78.67 79.12 861,581 +0.31(+0.39%)
Apr 06, 2017 78.62 79.01 78.18 78.81 1,010,129 +0.04(+0.05%)
Apr 05, 2017 79.35 79.93 78.69 78.77 1,445,710 -0.47(-0.59%)
Apr 04, 2017 79.10 79.57 78.99 79.24 1,487,700 -0.28(-0.35%)
Apr 03, 2017 79.80 79.95 78.94 79.52 1,260,512 -0.19(-0.24%)
Mar 31, 2017 79.63 80.05 79.45 79.71 865,657 -0.01(-0.01%)
Mar 30, 2017 79.31 79.90 79.30 79.72 587,922 +0.40(+0.50%)
Mar 29, 2017 79.50 79.53 79.15 79.32 1,179,056 -0.32(-0.40%)
Mar 28, 2017 79.41 79.91 79.15 79.64 2,331,915 +0.15(+0.19%)
Mar 27, 2017 78.79 79.53 78.33 79.49 1,247,930 +0.36(+0.45%)
Mar 24, 2017 79.72 79.99 78.88 79.13 1,624,163 +0.62(+0.79%)
Mar 23, 2017 78.61 78.89 78.31 78.51 1,330,277 -0.24(-0.30%)
Mar 22, 2017 78.06 78.82 77.86 78.75 3,312,888 +0.76(+0.97%)
Mar 21, 2017 79.78 79.98 77.80 77.99 5,382,455 -1.51(-1.89%)
Mar 20, 2017 79.34 79.83 79.02 79.50 1,135,204 +0.49(+0.61%)
Mar 17, 2017 79.07 79.22 78.80 79.01 2,049,543 +0.21(+0.27%)
Mar 16, 2017 78.86 79.06 78.61 78.80 1,604,174 +0.06(+0.08%)
Mar 15, 2017 78.06 78.80 77.83 78.74 2,406,914 +0.71(+0.91%)
Mar 14, 2017 78.05 78.08 77.52 78.03 1,269,899 -0.28(-0.36%)
Mar 13, 2017 78.18 78.31 77.81 78.31 2,734,076 +0.38(+0.49%)
Mar 10, 2017 77.68 78.13 77.53 77.93 1,791,100 +0.73(+0.95%)
Mar 09, 2017 76.93 77.33 76.70 77.20 1,069,073 +0.03(+0.04%)
Mar 08, 2017 77.08 77.69 76.98 77.17 1,500,499 +0.08(+0.10%)
Mar 07, 2017 76.72 77.42 76.62 77.09 1,532,941 +0.19(+0.25%)
Mar 06, 2017 76.52 76.99 76.22 76.90 2,562,462 +0.03(+0.04%)
Mar 03, 2017 76.81 76.87 76.34 76.87 1,335,488 +0.27(+0.35%)
Mar 02, 2017 77.20 77.36 76.57 76.60 1,917,158 -0.68(-0.88%)
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.