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 (%)
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%)
Mar 01, 2018 106.58 106.90 103.66 104.84 5,395,282 -1.70(-1.60%)
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%)
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.