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 (%)
Nov 30, 2018 42.65 43.75 42.25 43.75 18,242,264 +1.04(+2.45%)
Nov 29, 2018 42.86 43.12 42.63 42.71 10,136,423 -0.41(-0.94%)
Nov 28, 2018 42.42 43.12 41.74 43.12 12,127,876 +1.11(+2.65%)
Nov 27, 2018 41.57 42.29 41.45 42.00 16,393,723 +0.06(+0.15%)
Nov 26, 2018 41.82 41.96 41.35 41.94 12,087,008 +0.82(+1.99%)
Nov 23, 2018 40.82 41.47 40.80 41.12 3,372,177 -0.06(-0.14%)
Nov 21, 2018 41.18 41.18 41.18 0 +0.18(+0.44%)
Nov 20, 2018 39.88 41.59 39.80 41.00 19,085,502 -0.04(-0.09%)
Nov 19, 2018 42.41 42.54 40.99 41.04 22,022,834 -1.60(-3.75%)
Nov 16, 2018 41.65 42.87 41.65 42.64 26,506,200 -0.74(-1.70%)
Nov 15, 2018 41.85 43.52 41.83 43.37 20,267,258 +1.33(+3.16%)
Nov 14, 2018 42.50 42.72 41.63 42.04 17,770,462 +0.22(+0.52%)
Nov 13, 2018 41.63 42.73 41.63 41.83 27,762,228 +0.53(+1.29%)
Nov 12, 2018 42.43 42.54 41.17 41.29 22,803,668 -1.89(-4.38%)
Nov 09, 2018 43.37 43.51 42.81 43.18 15,755,256 -0.80(-1.81%)
Nov 08, 2018 43.70 44.30 43.64 43.98 8,558,178 -0.20(-0.46%)
Nov 07, 2018 44.18 44.28 43.64 44.18 9,835,134 +0.54(+1.23%)
Nov 06, 2018 43.21 43.79 43.11 43.64 8,188,755 +0.45(+1.04%)
Nov 05, 2018 43.45 43.45 42.51 43.20 14,181,252 -0.40(-0.92%)
Nov 02, 2018 44.21 44.35 43.09 43.60 21,215,752 -0.71(-1.59%)
Nov 01, 2018 42.66 44.38 42.61 44.30 25,695,752 +2.04(+4.83%)
Oct 31, 2018 42.57 42.66 42.00 42.27 18,233,820 +0.47(+1.13%)
Oct 30, 2018 40.24 41.81 40.14 41.80 26,145,664 +1.70(+4.25%)
Oct 29, 2018 41.15 41.57 39.32 40.09 24,756,998 -0.47(-1.15%)
Oct 26, 2018 40.36 41.28 39.87 40.56 15,614,177 -0.75(-1.81%)
Oct 25, 2018 40.53 41.61 40.48 41.30 20,794,892 +1.14(+2.83%)
Oct 24, 2018 42.22 42.31 40.13 40.17 31,594,276 -2.89(-6.71%)
Oct 23, 2018 42.09 43.29 41.74 43.06 28,867,598 -0.17(-0.40%)
Oct 22, 2018 43.31 43.55 42.85 43.23 13,638,776 +0.23(+0.54%)
Oct 19, 2018 43.87 44.18 42.82 43.00 20,832,098 -0.63(-1.44%)
Oct 18, 2018 44.51 44.56 43.47 43.63 18,295,888 -1.17(-2.60%)
Oct 17, 2018 45.45 45.49 44.51 44.79 11,519,682 -0.22(-0.49%)
Oct 16, 2018 44.01 45.06 43.97 45.02 15,748,432 +1.47(+3.39%)
Oct 15, 2018 43.82 44.03 43.43 43.54 14,287,917 -0.48(-1.09%)
Oct 12, 2018 44.43 44.68 43.33 44.02 20,352,696 +0.85(+1.98%)
Oct 11, 2018 43.55 44.52 42.81 43.17 46,219,184 -0.38(-0.88%)
Oct 10, 2018 44.83 44.92 43.55 43.55 47,227,980 -2.07(-4.54%)
Oct 09, 2018 45.58 45.90 45.33 45.62 18,159,072 -0.09(-0.19%)
Oct 08, 2018 45.81 46.23 45.27 45.71 19,683,010 -0.54(-1.17%)
Oct 05, 2018 47.15 47.33 45.82 46.25 21,196,292 -1.08(-2.27%)
Oct 04, 2018 48.00 48.02 46.92 47.33 21,364,330 -1.09(-2.25%)
Oct 03, 2018 48.55 48.68 47.97 48.42 10,494,261 +0.19(+0.38%)
Oct 02, 2018 48.06 48.92 48.04 48.23 11,312,426 -0.04(-0.08%)
Oct 01, 2018 48.28 48.64 48.16 48.27 8,579,468 +0.13(+0.26%)
Sep 28, 2018 47.75 48.31 47.60 48.14 8,771,200 +0.26(+0.55%)
Sep 27, 2018 47.77 48.03 47.62 47.88 5,198,356 +0.30(+0.63%)
Sep 26, 2018 47.79 48.17 47.57 47.58 10,653,039 -0.43(-0.89%)
Sep 25, 2018 48.42 48.64 47.91 48.00 8,859,529 -0.78(-1.59%)
Sep 24, 2018 48.22 48.79 48.09 48.78 8,678,968 +0.34(+0.71%)
Sep 21, 2018 48.62 48.86 48.37 48.44 11,010,989 -0.24(-0.50%)
Sep 20, 2018 48.50 48.87 48.44 48.68 13,740,348 +0.62(+1.29%)
Sep 19, 2018 47.96 48.27 47.81 48.06 7,569,095 +0.11(+0.23%)
Sep 18, 2018 47.71 48.25 47.71 47.95 6,361,694 +0.36(+0.76%)
Sep 17, 2018 47.92 48.22 47.54 47.59 11,954,266 -0.65(-1.35%)
Sep 14, 2018 48.02 48.43 47.87 48.24 11,474,470 +0.49(+1.03%)
Sep 13, 2018 47.79 48.28 47.51 47.75 14,882,132 +0.58(+1.23%)
Sep 12, 2018 47.07 47.19 46.20 47.17 20,462,984 -0.55(-1.15%)
Sep 11, 2018 47.94 48.05 47.49 47.72 11,509,618 -0.61(-1.25%)
Sep 10, 2018 48.20 48.34 47.90 48.33 7,039,375 +0.47(+0.97%)
Sep 07, 2018 47.89 48.52 47.72 47.86 15,818,056 -0.21(-0.44%)
Sep 06, 2018 49.09 49.14 48.00 48.07 20,008,730 -1.28(-2.59%)
Sep 05, 2018 49.60 49.69 48.94 49.35 11,608,137 -0.27(-0.55%)
Sep 04, 2018 49.06 49.62 48.89 49.62 10,717,446 +0.36(+0.73%)
Aug 31, 2018 49.27 49.27 49.27 0 +0.21(+0.43%)
Aug 30, 2018 49.44 49.62 48.99 49.05 15,638,243 -0.53(-1.07%)
Aug 29, 2018 49.36 49.68 49.18 49.58 7,543,572 +0.28(+0.57%)
Aug 28, 2018 49.43 49.52 48.86 49.30 9,589,620 +0.19(+0.38%)
Aug 27, 2018 48.67 49.46 48.61 49.12 13,730,828 +0.76(+1.56%)
Aug 24, 2018 47.91 48.36 47.82 48.36 9,153,306 +0.73(+1.53%)
Aug 23, 2018 47.58 47.93 47.50 47.63 8,201,534 +0.06(+0.12%)
Aug 22, 2018 47.20 47.62 46.98 47.57 9,146,686 +0.18(+0.37%)
Aug 21, 2018 46.67 47.53 46.62 47.40 10,668,739 +0.96(+2.06%)
Aug 20, 2018 46.49 46.76 45.96 46.44 11,686,196 -0.06(-0.14%)
Aug 17, 2018 46.34 46.63 45.85 46.50 22,218,780 -0.34(-0.73%)
Aug 16, 2018 47.23 47.26 46.74 46.85 11,147,212 -0.07(-0.15%)
Aug 15, 2018 47.24 47.42 46.46 46.92 20,807,100 -0.79(-1.66%)
Aug 14, 2018 48.05 48.18 47.65 47.71 9,110,023 -0.11(-0.24%)
Aug 13, 2018 47.80 48.24 47.76 47.82 8,783,459 +0.05(+0.11%)
Aug 10, 2018 47.87 48.15 47.56 47.77 19,046,944 -1.15(-2.35%)
Aug 09, 2018 49.11 49.22 48.87 48.92 7,960,610 -0.48(-0.97%)
Aug 08, 2018 49.18 49.45 49.06 49.40 8,157,065 +0.15(+0.31%)
Aug 07, 2018 49.05 49.24 48.87 49.24 7,082,614 +0.33(+0.67%)
Aug 06, 2018 48.64 48.91 48.29 48.91 6,711,962 +0.26(+0.53%)
Aug 03, 2018 48.63 48.73 48.38 48.66 6,697,918 +0.08(+0.16%)
Aug 02, 2018 47.71 48.65 47.55 48.58 9,022,676 +0.48(+1.01%)
Aug 01, 2018 48.15 48.61 47.94 48.09 7,848,012 +0.21(+0.43%)
Jul 31, 2018 48.33 48.78 47.89 47.89 9,689,186 -0.09(-0.19%)
Jul 30, 2018 48.45 48.49 47.68 47.98 20,959,444 -0.33(-0.68%)
Jul 27, 2018 48.67 48.99 47.98 48.31 18,778,718 -0.24(-0.49%)
Jul 26, 2018 48.03 48.57 48.02 48.55 36,271,772 +0.71(+1.47%)
Jul 25, 2018 47.63 47.90 47.06 47.84 24,655,548 +0.24(+0.50%)
Jul 24, 2018 48.66 48.74 47.56 47.60 23,038,430 -0.60(-1.25%)
Jul 23, 2018 47.95 48.27 47.30 48.20 11,790,347 -0.03(-0.07%)
Jul 20, 2018 48.23 48.38 47.83 48.23 7,825,546 -0.05(-0.10%)
Jul 19, 2018 48.22 48.49 47.97 48.28 9,229,007 -0.16(-0.33%)
Jul 18, 2018 48.30 48.47 48.07 48.44 10,602,505 +0.49(+1.02%)
Jul 17, 2018 46.99 47.96 46.90 47.95 18,371,496 +0.62(+1.32%)
Jul 16, 2018 47.48 47.66 47.30 47.33 6,100,897 -0.14(-0.30%)
Jul 13, 2018 47.64 47.69 47.35 47.48 6,294,529 -0.10(-0.21%)
Jul 12, 2018 47.02 47.62 46.94 47.57 13,223,412 +0.57(+1.21%)
Jul 11, 2018 47.55 47.71 47.00 47.00 17,610,872 -1.33(-2.75%)
Jul 10, 2018 47.88 48.39 47.83 48.33 13,874,399 +0.52(+1.08%)
Jul 09, 2018 47.83 47.86 47.23 47.82 9,360,869 +0.36(+0.75%)
Jul 06, 2018 46.77 47.54 46.65 47.46 16,182,669 +0.60(+1.27%)
Jul 05, 2018 46.19 46.88 46.18 46.86 11,501,726 +1.23(+2.70%)
Jul 03, 2018 45.63 45.63 45.63 0 -0.81(-1.75%)
Jul 02, 2018 45.84 46.62 45.63 46.45 10,132,755 +0.02(+0.04%)
Jun 29, 2018 46.60 46.89 46.35 46.43 11,443,397 +0.23(+0.49%)
Jun 28, 2018 45.64 46.29 45.63 46.20 14,968,473 +0.46(+1.01%)
Jun 27, 2018 47.11 47.18 45.74 45.74 18,658,588 -1.15(-2.45%)
Jun 26, 2018 46.91 47.06 46.57 46.89 18,243,606 +0.43(+0.92%)
Jun 25, 2018 47.53 47.59 46.11 46.46 25,820,156 -1.74(-3.61%)
Jun 22, 2018 48.73 48.77 48.02 48.20 9,367,129 -0.18(-0.37%)
Jun 21, 2018 49.45 49.52 48.38 48.38 16,018,312 -0.61(-1.25%)
Jun 20, 2018 49.12 49.18 48.71 48.99 12,284,916 +0.30(+0.62%)
Jun 19, 2018 48.42 48.72 48.00 48.69 24,580,302 -0.59(-1.19%)
Jun 18, 2018 49.26 49.33 48.80 49.28 11,633,957 -0.60(-1.21%)
Jun 15, 2018 49.88 49.80 49.88 14,243,322 +0.08(+0.16%)
Jun 14, 2018 49.93 50.12 49.60 49.80 7,283,773 +0.08(+0.15%)
Jun 13, 2018 49.76 50.22 49.63 49.72 15,647,826 -0.10(-0.21%)
Jun 12, 2018 49.74 49.84 49.41 49.83 5,625,192 +0.15(+0.30%)
Jun 11, 2018 49.62 49.88 49.47 49.68 6,729,046 -0.05(-0.11%)
Jun 08, 2018 49.52 49.87 49.25 49.73 10,496,888 -0.34(-0.68%)
Jun 07, 2018 50.56 50.65 49.76 50.07 20,635,172 -0.40(-0.80%)
Jun 06, 2018 50.47 49.91 50.47 6,057,309 +0.32(+0.64%)
Jun 05, 2018 50.03 50.20 49.75 50.15 8,303,186 +0.28(+0.56%)
Jun 04, 2018 49.61 49.91 49.43 49.87 8,588,647 +0.34(+0.68%)
Jun 01, 2018 48.86 49.58 48.78 49.53 10,768,217 +1.06(+2.18%)
May 31, 2018 48.68 48.94 48.35 48.47 9,577,851 -0.41(-0.83%)
May 30, 2018 48.96 49.21 48.60 48.88 11,927,428 +0.29(+0.60%)
May 29, 2018 48.75 49.06 48.33 48.59 10,068,042 -0.39(-0.80%)
May 25, 2018 48.98 48.98 48.98 0 +0.48(+1.00%)
May 24, 2018 48.35 48.63 47.91 48.50 14,747,740 +0.14(+0.29%)
May 23, 2018 47.81 48.37 47.66 48.36 9,333,016 +0.05(+0.11%)
May 22, 2018 48.38 48.61 48.11 48.30 9,614,671 +0.34(+0.72%)
May 21, 2018 47.97 48.33 47.50 47.96 8,482,811 +0.68(+1.43%)
May 18, 2018 47.37 47.58 47.02 47.28 22,659,366 -0.58(-1.21%)
May 17, 2018 48.00 48.30 47.51 47.86 8,003,194 -0.32(-0.66%)
May 16, 2018 47.63 48.21 47.62 48.18 7,667,463 +0.67(+1.42%)
May 15, 2018 47.84 47.97 47.21 47.50 10,581,635 -0.54(-1.12%)
May 14, 2018 48.07 48.56 47.94 48.04 14,702,869 +0.82(+1.74%)
May 11, 2018 47.34 47.64 47.13 47.22 9,802,624 -0.37(-0.77%)
May 10, 2018 46.99 47.58 46.99 47.58 10,337,712 +0.78(+1.66%)
May 09, 2018 46.26 46.81 46.16 46.81 8,917,232 +0.66(+1.42%)
May 08, 2018 45.73 46.15 45.60 46.15 8,409,481 +0.32(+0.70%)
May 07, 2018 45.72 46.03 45.65 45.83 15,264,873 +0.24(+0.54%)
May 04, 2018 44.10 45.58 43.99 45.58 23,713,380 +1.15(+2.60%)
May 03, 2018 43.82 44.58 43.44 44.43 21,781,008 +0.11(+0.24%)
May 02, 2018 44.55 44.73 44.18 44.32 9,990,690 -0.32(-0.72%)
May 01, 2018 43.83 44.68 43.78 44.64 14,491,519 +0.71(+1.61%)
Apr 30, 2018 44.32 44.61 43.74 43.94 17,605,878 -0.42(-0.95%)
Apr 27, 2018 45.27 45.27 44.16 44.36 12,253,910 -0.29(-0.65%)
Apr 26, 2018 44.50 44.74 44.27 44.65 14,533,115 +0.92(+2.10%)
Apr 25, 2018 44.09 44.12 43.17 43.73 20,569,428 -0.22(-0.50%)
Apr 24, 2018 44.65 45.06 43.57 43.95 34,166,124 -0.23(-0.51%)
Apr 23, 2018 44.90 45.02 44.08 44.18 19,548,548 -0.58(-1.29%)
Apr 20, 2018 45.22 45.55 44.56 44.76 28,893,172 -0.52(-1.15%)
Apr 19, 2018 46.31 46.49 45.11 45.28 36,409,668 -2.11(-4.46%)
Apr 18, 2018 47.51 47.64 46.95 47.39 9,350,648 -0.54(-1.13%)
Apr 17, 2018 47.37 48.00 47.31 47.93 9,479,185 +0.86(+1.83%)
Apr 16, 2018 47.17 47.31 46.71 47.07 5,823,600 +0.09(+0.20%)
Apr 13, 2018 47.80 47.87 46.83 46.98 10,032,487 -0.44(-0.93%)
Apr 12, 2018 46.95 47.54 46.90 47.42 10,210,960 +0.77(+1.66%)
Apr 11, 2018 46.43 47.06 46.31 46.65 9,503,604 -0.02(-0.05%)
Apr 10, 2018 46.38 46.92 45.96 46.67 17,083,912 +1.38(+3.06%)
Apr 09, 2018 45.44 46.53 45.26 45.29 14,390,108 +0.31(+0.68%)
Apr 06, 2018 45.64 46.23 44.82 44.98 15,407,628 -1.34(-2.89%)
Apr 05, 2018 47.14 47.21 46.03 46.32 13,519,639 -0.52(-1.10%)
Apr 04, 2018 45.13 46.94 45.00 46.83 12,885,055 +0.57(+1.22%)
Apr 03, 2018 46.03 46.38 45.55 46.27 11,911,261 +0.84(+1.84%)
Apr 02, 2018 46.77 47.12 45.03 45.43 20,393,486 -1.73(-3.66%)
Mar 29, 2018 47.16 47.16 47.16 0 +0.95(+2.05%)
Mar 28, 2018 46.98 47.36 46.03 46.21 24,109,424 -1.05(-2.22%)
Mar 27, 2018 49.33 49.35 46.92 47.26 19,089,426 -1.69(-3.45%)
Mar 26, 2018 48.10 48.95 47.57 48.95 12,352,552 +1.87(+3.98%)
Mar 23, 2018 48.59 48.70 47.07 47.08 18,596,134 -1.58(-3.24%)
Mar 22, 2018 49.27 49.72 48.64 48.66 9,617,457 -1.35(-2.70%)
Mar 21, 2018 49.84 50.56 49.74 50.00 7,117,167 +0.10(+0.21%)
Mar 20, 2018 49.59 50.04 49.56 49.90 7,389,998 +0.33(+0.68%)
Mar 19, 2018 50.01 50.12 48.89 49.56 15,750,004 -0.82(-1.62%)
Mar 16, 2018 50.51 50.68 50.32 50.38 6,564,128 -0.02(-0.04%)
Mar 15, 2018 50.58 50.76 50.18 50.40 4,230,435 -0.05(-0.09%)
Mar 14, 2018 50.63 50.69 50.04 50.45 13,290,575 +0.03(+0.05%)
Mar 13, 2018 51.40 51.80 50.21 50.42 20,172,900 -0.71(-1.40%)
Mar 12, 2018 50.95 51.39 50.81 51.13 9,757,640 +0.52(+1.02%)
Mar 09, 2018 50.01 50.62 49.91 50.62 9,746,427 +0.96(+1.93%)
Mar 08, 2018 49.93 49.98 49.37 49.66 7,206,029 +0.02(+0.05%)
Mar 07, 2018 49.71 49.64 8,492,072 +0.21(+0.43%)
Mar 06, 2018 49.15 49.59 48.94 49.42 9,901,651 +0.71(+1.47%)
Mar 05, 2018 47.95 48.94 47.82 48.71 10,530,868 +0.56(+1.16%)
Mar 02, 2018 46.93 48.22 46.81 48.15 11,785,692 +0.74(+1.56%)
Mar 01, 2018 48.20 48.34 46.88 47.41 11,930,393 -0.77(-1.60%)
Feb 28, 2018 48.81 48.97 48.12 48.18 7,009,340 -0.38(-0.79%)
Feb 27, 2018 48.67 49.36 48.56 48.56 8,819,191 -0.18(-0.37%)
Feb 26, 2018 48.03 48.75 48.03 48.75 10,231,614 +0.96(+2.02%)
Feb 23, 2018 47.24 47.80 47.15 47.78 6,970,897 +1.05(+2.24%)
Feb 22, 2018 46.61 46.73 9,905,698 -0.16(-0.34%)
Feb 21, 2018 47.59 47.72 46.87 46.89 9,948,340 -0.52(-1.09%)
Feb 20, 2018 46.51 47.71 46.49 47.41 32,511,614 +0.92(+1.98%)
Feb 16, 2018 46.48 46.48 46.48 0 -0.10(-0.21%)
Feb 15, 2018 46.36 46.58 45.70 46.58 10,657,543 +0.58(+1.26%)
Feb 14, 2018 44.72 46.10 44.62 46.01 11,984,648 +0.96(+2.13%)
Feb 13, 2018 44.88 45.11 44.60 45.05 8,198,307 -0.09(-0.20%)
Feb 12, 2018 44.45 45.42 44.45 45.14 21,022,390 +0.94(+2.12%)
Feb 09, 2018 43.94 44.51 42.46 44.20 37,821,876 +1.13(+2.61%)
Feb 08, 2018 45.08 45.15 43.06 43.07 32,972,334 -1.79(-3.98%)
Feb 07, 2018 45.58 45.98 44.85 44.86 22,719,274 -1.22(-2.64%)
Feb 06, 2018 44.05 46.08 43.89 46.08 29,006,722 +0.81(+1.80%)
Feb 05, 2018 46.04 46.94 44.49 45.26 25,370,700 -1.28(-2.74%)
Feb 02, 2018 47.44 47.52 46.54 46.54 28,763,554 -1.33(-2.79%)
Feb 01, 2018 47.75 48.58 47.71 47.87 9,252,837 -0.29(-0.61%)
Jan 31, 2018 48.31 48.46 47.91 48.17 8,325,364 +0.40(+0.84%)
Jan 30, 2018 47.88 48.29 47.69 47.76 11,981,259 -0.95(-1.96%)
Jan 29, 2018 48.70 49.04 48.16 48.72 9,006,443 -0.09(-0.19%)
Jan 26, 2018 48.03 48.82 48.00 48.81 8,729,909 +1.51(+3.18%)
Jan 25, 2018 48.65 48.80 47.29 47.30 15,464,092 -0.78(-1.62%)
Jan 24, 2018 48.59 48.78 47.79 48.08 15,739,775 -0.99(-2.03%)
Jan 23, 2018 48.90 49.09 48.77 49.08 8,132,918 +0.32(+0.65%)
Jan 22, 2018 48.45 48.76 48.23 48.76 5,296,561 +0.47(+0.98%)
Jan 19, 2018 48.52 48.56 48.00 48.28 7,262,246 +0.05(+0.09%)
Jan 18, 2018 47.90 48.46 47.85 48.24 7,857,342 +0.35(+0.74%)
Jan 17, 2018 47.03 47.96 46.95 47.89 13,583,616 +1.39(+2.99%)
Jan 16, 2018 46.73 47.02 46.24 46.50 8,428,847 +0.21(+0.46%)
Jan 12, 2018 46.29 46.29 46.29 0 +0.24(+0.51%)
Jan 11, 2018 46.01 46.08 45.77 46.05 5,707,825 +0.22(+0.47%)
Jan 10, 2018 45.83 8,799,480 -0.62(-1.32%)
Jan 09, 2018 46.93 46.97 46.37 46.45 8,624,613 -0.44(-0.94%)
Jan 08, 2018 46.57 47.01 46.43 46.89 3,060,648 +0.32(+0.69%)
Jan 05, 2018 46.44 46.75 46.25 46.57 3,963,429 +0.30(+0.64%)
Jan 04, 2018 46.30 46.40 45.89 46.27 7,408,128 +0.24(+0.51%)
Jan 03, 2018 45.58 46.07 45.50 46.03 8,421,044 +0.64(+1.41%)
Jan 02, 2018 44.54 45.40 44.45 45.39 9,847,115 +1.16(+2.62%)
Dec 29, 2017 44.23 44.23 44.23 0 -0.41(-0.92%)
Dec 28, 2017 44.73 44.75 44.56 44.64 5,997,271 +0.16(+0.37%)
Dec 27, 2017 44.32 44.66 44.31 44.48 6,080,872 +0.14(+0.33%)
Dec 26, 2017 44.32 44.39 44.02 44.34 4,874,152 -0.51(-1.13%)
Dec 22, 2017 44.74 44.86 44.51 44.84 5,417,572 +0.02(+0.04%)
Dec 21, 2017 45.30 45.36 44.78 44.83 6,666,149 -0.48(-1.06%)
Dec 20, 2017 45.47 45.57 44.94 45.30 12,267,759 +0.29(+0.65%)
Dec 19, 2017 44.97 45.10 44.74 45.01 6,700,178 -0.02(-0.05%)
Dec 18, 2017 44.59 45.05 44.43 45.03 11,903,077 +0.78(+1.76%)
Dec 15, 2017 43.66 44.25 43.53 44.25 48,310,536 +0.71(+1.64%)
Dec 14, 2017 43.64 43.81 43.43 43.54 9,274,110 -0.02(-0.04%)
Dec 13, 2017 43.75 43.90 43.55 43.56 8,884,141 +0.03(+0.06%)
Dec 12, 2017 43.82 43.85 43.48 43.53 11,680,100 -0.43(-0.98%)
Dec 11, 2017 43.80 44.11 43.69 43.96 7,420,324 +0.27(+0.61%)
Dec 08, 2017 44.31 44.43 43.66 43.70 10,899,856 -0.20(-0.46%)
Dec 07, 2017 43.84 44.00 43.60 43.90 12,167,097 +0.43(+0.98%)
Dec 06, 2017 42.99 43.55 42.77 43.47 11,758,798 +0.10(+0.23%)
Dec 05, 2017 43.20 44.13 42.85 43.37 14,580,437 +0.00(+0.00%)
Dec 04, 2017 44.69 44.74 43.12 43.37 22,597,182 -0.94(-2.12%)
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.