iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 168.64 168.64 168.64 0 +3.58(+2.17%)
Mar 28, 2018 167.56 169.09 164.34 165.06 1,060,805 -3.65(-2.17%)
Mar 27, 2018 176.51 177.00 167.28 168.72 1,146,562 -6.45(-3.68%)
Mar 26, 2018 172.09 175.21 169.90 175.16 854,029 +7.02(+4.17%)
Mar 23, 2018 173.63 173.94 168.08 168.15 1,369,249 -5.79(-3.33%)
Mar 22, 2018 175.88 177.71 173.79 173.94 623,674 -4.71(-2.63%)
Mar 21, 2018 178.10 180.94 177.88 178.64 492,218 +0.34(+0.19%)
Mar 20, 2018 177.38 178.88 177.15 178.31 271,323 +1.30(+0.73%)
Mar 19, 2018 178.82 179.66 174.50 177.01 991,935 -3.44(-1.91%)
Mar 16, 2018 180.77 181.52 180.25 180.45 369,089 -0.07(-0.04%)
Mar 15, 2018 181.14 181.70 179.59 180.52 382,654 -0.14(-0.08%)
Mar 14, 2018 181.68 181.68 179.02 180.66 585,097 -0.02(-0.01%)
Mar 13, 2018 184.64 185.88 179.89 180.68 1,508,278 -2.83(-1.54%)
Mar 12, 2018 182.92 184.45 182.34 183.51 663,294 +1.93(+1.06%)
Mar 09, 2018 179.32 181.66 178.90 181.59 565,672 +3.69(+2.08%)
Mar 08, 2018 178.78 178.88 176.91 177.89 408,965 +0.16(+0.09%)
Mar 07, 2018 177.96 177.74 416,266 +0.57(+0.32%)
Mar 06, 2018 176.20 177.65 175.28 177.16 634,315 +2.63(+1.51%)
Mar 05, 2018 172.06 175.38 171.28 174.54 446,078 +1.55(+0.90%)
Mar 02, 2018 168.17 173.30 167.78 172.99 496,625 +2.89(+1.70%)
Mar 01, 2018 173.44 173.55 168.12 170.10 1,016,413 -2.73(-1.58%)
Feb 28, 2018 175.60 175.95 172.66 172.83 451,676 -1.55(-0.89%)
Feb 27, 2018 175.03 177.35 174.38 174.38 488,246 -0.58(-0.33%)
Feb 26, 2018 172.28 175.00 172.27 174.96 388,809 +3.69(+2.16%)
Feb 23, 2018 169.46 171.27 168.92 171.27 508,009 +3.59(+2.14%)
Feb 22, 2018 169.02 169.43 167.12 167.68 520,826 -0.37(-0.22%)
Feb 21, 2018 170.94 171.07 167.94 168.05 511,837 -1.95(-1.15%)
Feb 20, 2018 166.53 171.22 166.36 170.00 894,211 +2.95(+1.77%)
Feb 16, 2018 167.05 167.05 167.05 0 -0.60(-0.36%)
Feb 15, 2018 167.24 167.67 164.42 167.65 617,803 +1.97(+1.19%)
Feb 14, 2018 160.62 165.93 160.30 165.68 427,607 +3.79(+2.34%)
Feb 13, 2018 162.22 160.52 161.88 528,377 -0.19(-0.12%)
Feb 12, 2018 161.12 163.12 159.63 162.07 1,054,090 +3.06(+1.92%)
Feb 09, 2018 158.08 160.13 152.54 159.01 2,120,853 +4.45(+2.88%)
Feb 08, 2018 162.10 162.54 154.43 154.56 1,484,403 -6.78(-4.20%)
Feb 07, 2018 163.80 165.26 161.31 161.34 1,163,288 -3.53(-2.14%)
Feb 06, 2018 156.67 165.07 156.31 164.87 1,440,981 +3.18(+1.97%)
Feb 05, 2018 164.50 168.19 158.65 161.69 1,396,320 -5.28(-3.16%)
Feb 02, 2018 170.18 170.31 166.89 166.97 1,156,298 -4.62(-2.69%)
Feb 01, 2018 171.07 174.13 170.81 171.59 447,642 -0.85(-0.49%)
Jan 31, 2018 173.06 173.68 171.49 172.44 414,948 +1.39(+0.81%)
Jan 30, 2018 172.00 172.34 170.83 171.05 695,139 -3.47(-1.99%)
Jan 29, 2018 174.14 175.74 172.45 174.52 579,869 -0.25(-0.14%)
Jan 26, 2018 171.65 174.80 171.56 174.77 594,772 +5.41(+3.20%)
Jan 25, 2018 174.23 174.67 169.36 169.36 803,965 -2.99(-1.74%)
Jan 24, 2018 174.57 175.16 171.13 172.35 1,072,190 -4.04(-2.29%)
Jan 23, 2018 175.82 176.41 175.17 176.39 522,562 +1.40(+0.80%)
Jan 22, 2018 174.02 175.03 173.19 174.99 444,940 +1.29(+0.74%)
Jan 19, 2018 174.30 174.57 172.67 173.70 423,860 +0.18(+0.10%)
Jan 18, 2018 172.69 174.37 172.48 173.52 1,128,114 +0.78(+0.45%)
Jan 17, 2018 169.44 172.98 169.27 172.74 405,481 +4.87(+2.90%)
Jan 16, 2018 168.74 169.84 166.89 167.87 521,820 +0.55(+0.33%)
Jan 12, 2018 167.32 167.32 167.32 0 +0.90(+0.54%)
Jan 11, 2018 165.97 166.51 165.28 166.42 370,897 +0.99(+0.60%)
Jan 10, 2018 165.43 724,021 -2.01(-1.20%)
Jan 09, 2018 169.56 169.56 167.26 167.44 522,216 -1.66(-0.98%)
Jan 08, 2018 167.90 169.63 167.38 169.11 578,641 +1.32(+0.79%)
Jan 05, 2018 167.58 168.48 166.61 167.79 417,433 +0.95(+0.57%)
Jan 04, 2018 167.12 167.40 165.50 166.84 476,017 +0.94(+0.56%)
Jan 03, 2018 163.94 165.95 163.56 165.90 473,210 +2.85(+1.75%)
Jan 02, 2018 159.60 163.12 159.40 163.05 1,019,874 +4.31(+2.71%)
Dec 29, 2017 158.74 158.74 158.74 0 -1.64(-1.03%)
Dec 28, 2017 160.44 160.79 160.10 160.38 281,329 +0.45(+0.28%)
Dec 27, 2017 159.43 160.75 159.23 159.94 283,279 +0.51(+0.32%)
Dec 26, 2017 159.00 159.57 158.09 159.42 242,485 -1.61(-1.00%)
Dec 22, 2017 160.56 161.11 159.95 161.03 313,048 -0.09(-0.06%)
Dec 21, 2017 163.38 163.38 160.90 161.12 624,367 -1.72(-1.06%)
Dec 20, 2017 163.37 163.56 161.45 162.84 478,573 +1.18(+0.73%)
Dec 19, 2017 161.81 162.26 160.84 161.67 812,518 -0.17(-0.11%)
Dec 18, 2017 160.38 161.92 159.56 161.84 1,246,332 +3.40(+2.14%)
Dec 15, 2017 156.81 158.85 155.95 158.44 1,208,369 +2.44(+1.57%)
Dec 14, 2017 156.26 157.03 155.61 156.00 317,626 -0.16(-0.10%)
Dec 13, 2017 156.72 157.53 156.06 156.15 350,175 -0.03(-0.02%)
Dec 12, 2017 157.39 157.39 155.99 156.18 467,148 -1.54(-0.98%)
Dec 11, 2017 157.03 158.13 156.59 157.72 1,874,846 +0.94(+0.60%)
Dec 08, 2017 159.39 159.47 156.64 156.78 702,295 -0.81(-0.51%)
Dec 07, 2017 157.22 158.08 156.57 157.59 1,042,271 +1.52(+0.97%)
Dec 06, 2017 154.04 156.35 153.38 156.07 775,397 +0.50(+0.32%)
Dec 05, 2017 154.66 158.40 153.53 155.57 1,907,721 +0.12(+0.08%)
Dec 04, 2017 161.16 161.36 154.47 155.44 1,745,217 -3.83(-2.40%)
Dec 01, 2017 159.50 160.22 157.75 159.27 1,742,417 -1.75(-1.08%)
Nov 30, 2017 161.92 162.64 160.02 161.02 1,533,698 +0.86(+0.54%)
Nov 29, 2017 167.35 167.40 158.53 160.16 1,992,172 -7.38(-4.41%)
Nov 28, 2017 168.13 168.13 166.51 167.54 704,216 +0.07(+0.04%)
Nov 27, 2017 168.56 168.56 167.18 167.46 604,720 -2.13(-1.25%)
Nov 24, 2017 168.80 169.70 168.56 169.59 198,993 +1.51(+0.90%)
Nov 22, 2017 169.70 169.71 167.83 168.08 430,174 -1.03(-0.61%)
Nov 21, 2017 168.29 169.32 167.97 169.11 1,287,117 +1.91(+1.14%)
Nov 20, 2017 166.16 167.46 165.73 167.19 640,395 +1.97(+1.19%)
Nov 17, 2017 166.93 166.95 164.94 165.22 674,269 -0.73(-0.44%)
Nov 16, 2017 164.20 166.63 164.20 165.95 391,057 +2.44(+1.49%)
Nov 15, 2017 163.83 164.21 162.19 163.52 419,977 -1.48(-0.90%)
Nov 14, 2017 164.84 165.47 163.79 165.00 285,033 -0.15(-0.09%)
Nov 13, 2017 164.04 165.34 163.81 165.15 467,621 +0.48(+0.29%)
Nov 10, 2017 164.16 164.78 163.69 164.67 416,707 +1.08(+0.66%)
Nov 09, 2017 165.49 165.49 161.59 163.59 1,179,727 -3.34(-2.00%)
Nov 08, 2017 166.24 167.07 165.59 166.93 430,387 +0.53(+0.32%)
Nov 07, 2017 166.36 166.79 165.26 166.40 464,261 -0.15(-0.09%)
Nov 06, 2017 165.82 166.62 164.64 166.55 1,092,332 +2.32(+1.41%)
Nov 03, 2017 162.15 164.24 160.82 164.23 958,695 +2.86(+1.77%)
Nov 02, 2017 160.88 161.79 159.64 161.37 1,464,158 +0.79(+0.49%)
Nov 01, 2017 162.47 162.58 159.17 160.58 541,701 -0.59(-0.36%)
Oct 31, 2017 160.29 161.63 159.85 161.16 368,590 +1.28(+0.80%)
Oct 30, 2017 158.95 160.56 158.95 159.89 564,180 +0.43(+0.27%)
Oct 27, 2017 157.24 159.67 156.56 159.46 378,166 +3.27(+2.09%)
Oct 26, 2017 155.55 156.52 155.34 156.19 409,089 +0.92(+0.59%)
Oct 25, 2017 156.47 156.89 153.69 155.28 557,559 -2.06(-1.31%)
Oct 24, 2017 156.69 157.49 156.09 157.34 229,851 +1.09(+0.70%)
Oct 23, 2017 156.24 157.08 155.50 156.25 321,429 +0.76(+0.49%)
Oct 20, 2017 155.90 156.25 155.25 155.48 387,127 +0.79(+0.51%)
Oct 19, 2017 153.89 154.71 152.31 154.69 379,997 -0.39(-0.25%)
Oct 18, 2017 155.13 155.36 153.05 155.08 254,423 +0.52(+0.34%)
Oct 17, 2017 154.76 154.76 153.81 154.56 199,672 -0.13(-0.08%)
Oct 16, 2017 154.43 154.72 153.65 154.69 194,090 +0.73(+0.47%)
Oct 13, 2017 153.70 154.50 153.30 153.96 189,982 +0.98(+0.64%)
Oct 12, 2017 153.41 153.99 152.86 152.98 208,812 -0.49(-0.32%)
Oct 11, 2017 152.33 153.50 152.12 153.47 306,946 +1.05(+0.69%)
Oct 10, 2017 152.94 152.94 150.90 152.42 270,319 +0.85(+0.56%)
Oct 09, 2017 151.01 151.70 150.84 151.57 298,399 +1.15(+0.76%)
Oct 06, 2017 149.30 150.48 149.29 150.43 265,368 +0.59(+0.39%)
Oct 05, 2017 150.34 150.36 148.97 149.84 192,224 +0.13(+0.09%)
Oct 04, 2017 149.18 149.71 148.31 149.71 312,171 +0.35(+0.23%)
Oct 03, 2017 149.13 149.72 148.63 149.36 191,565 +0.41(+0.28%)
Oct 02, 2017 148.62 149.54 147.83 148.95 443,184 +0.99(+0.67%)
Sep 29, 2017 147.28 148.16 146.53 147.96 328,294 +1.27(+0.87%)
Sep 28, 2017 145.47 146.78 145.10 146.69 292,900 +1.07(+0.74%)
Sep 27, 2017 146.21 143.71 145.62 416,707 +3.44(+2.42%)
Sep 26, 2017 143.88 143.88 141.77 142.18 526,684 -0.22(-0.16%)
Sep 25, 2017 144.68 144.68 141.73 142.40 643,573 -2.80(-1.93%)
Sep 22, 2017 144.09 145.39 144.06 145.20 265,954 +0.73(+0.51%)
Sep 21, 2017 144.82 144.99 143.21 144.47 309,798 -0.62(-0.43%)
Sep 20, 2017 147.28 147.28 143.13 145.09 815,765 -2.03(-1.38%)
Sep 19, 2017 147.00 147.69 146.21 147.12 495,579 +0.47(+0.32%)
Sep 18, 2017 145.60 147.54 145.60 146.65 529,385 +1.90(+1.31%)
Sep 15, 2017 142.94 144.91 142.65 144.75 510,379 +2.48(+1.75%)
Sep 14, 2017 141.12 143.11 141.10 142.27 593,812 +0.56(+0.39%)
Sep 13, 2017 141.37 142.04 140.66 141.71 277,397 +0.28(+0.20%)
Sep 12, 2017 140.98 141.84 140.65 141.44 266,040 +0.63(+0.45%)
Sep 11, 2017 139.24 141.13 139.24 140.80 467,831 +2.63(+1.90%)
Sep 08, 2017 139.72 139.78 137.66 138.17 521,123 -1.65(-1.18%)
Sep 07, 2017 139.84 140.37 139.21 139.82 312,985 +0.24(+0.17%)
Sep 06, 2017 140.13 140.22 138.91 139.57 374,136 +0.22(+0.16%)
Sep 05, 2017 140.78 140.96 138.16 139.35 1,005,811 -1.94(-1.37%)
Sep 01, 2017 140.92 142.02 140.92 141.29 570,252 +0.61(+0.44%)
Aug 31, 2017 139.77 140.86 139.56 140.67 384,285 +1.38(+0.99%)
Aug 30, 2017 137.69 139.51 137.20 139.30 716,526 +2.34(+1.71%)
Aug 29, 2017 135.02 137.31 134.97 136.95 383,138 +0.21(+0.16%)
Aug 28, 2017 136.52 136.78 135.99 136.74 198,030 +0.41(+0.30%)
Aug 25, 2017 137.50 137.73 136.12 136.33 245,432 -0.66(-0.48%)
Aug 24, 2017 137.54 137.73 136.23 136.99 463,879 +0.02(+0.01%)
Aug 23, 2017 135.11 137.36 134.97 136.97 711,111 +0.58(+0.42%)
Aug 22, 2017 135.36 136.66 135.19 136.39 375,083 +2.21(+1.65%)
Aug 21, 2017 135.38 135.60 133.34 134.18 339,012 -1.00(-0.74%)
Aug 18, 2017 135.78 136.19 134.51 135.19 367,995 +0.21(+0.15%)
Aug 17, 2017 137.82 138.18 134.91 134.98 433,322 -3.50(-2.53%)
Aug 16, 2017 138.54 139.06 137.82 138.48 278,810 +0.22(+0.16%)
Aug 15, 2017 138.51 138.53 137.28 138.25 190,433 +0.34(+0.25%)
Aug 14, 2017 136.12 138.07 136.10 137.91 577,021 +3.42(+2.55%)
Aug 11, 2017 133.11 134.72 132.85 134.49 374,297 +0.75(+0.56%)
Aug 10, 2017 136.70 136.75 133.62 133.73 583,138 -3.84(-2.79%)
Aug 09, 2017 136.95 137.71 136.34 137.57 253,173 -0.47(-0.34%)
Aug 08, 2017 138.56 139.66 137.59 138.04 293,413 -0.40(-0.29%)
Aug 07, 2017 136.45 138.50 136.45 138.44 340,222 +2.34(+1.72%)
Aug 04, 2017 136.13 137.19 135.70 136.10 460,059 +0.06(+0.04%)
Aug 03, 2017 136.47 136.91 135.37 136.04 482,851 -0.51(-0.37%)
Aug 02, 2017 138.34 138.63 135.60 136.55 624,236 -1.00(-0.72%)
Aug 01, 2017 137.11 137.56 136.44 137.55 359,073 +0.85(+0.62%)
Jul 31, 2017 138.50 136.32 136.70 543,859 -1.07(-0.78%)
Jul 28, 2017 137.67 138.34 137.09 137.77 432,092 -0.53(-0.38%)
Jul 27, 2017 140.86 141.04 136.65 138.30 1,013,526 -2.14(-1.52%)
Jul 26, 2017 140.15 141.04 139.65 140.44 718,408 +1.53(+1.10%)
Jul 25, 2017 138.75 139.25 137.48 138.91 431,009 -0.12(-0.09%)
Jul 24, 2017 139.66 139.66 138.78 139.03 434,596 -0.42(-0.30%)
Jul 21, 2017 139.73 139.73 138.76 139.45 352,631 -1.20(-0.85%)
Jul 20, 2017 140.30 140.84 139.21 140.65 547,298 +0.41(+0.29%)
Jul 19, 2017 139.76 140.28 139.29 140.24 505,527 +1.28(+0.92%)
Jul 18, 2017 137.71 138.99 137.19 138.96 364,585 +0.43(+0.31%)
Jul 17, 2017 139.57 139.62 138.07 138.53 248,514 -0.57(-0.41%)
Jul 14, 2017 138.01 139.18 137.69 139.10 442,495 +1.84(+1.34%)
Jul 13, 2017 137.84 138.73 136.85 137.26 549,343 -0.43(-0.31%)
Jul 12, 2017 136.88 137.98 136.39 137.69 601,458 +2.17(+1.60%)
Jul 11, 2017 134.05 135.57 133.97 135.52 346,009 +1.12(+0.83%)
Jul 10, 2017 133.38 134.75 132.54 134.40 350,644 +1.53(+1.15%)
Jul 07, 2017 131.30 133.40 131.30 132.87 1,209,334 +2.20(+1.69%)
Jul 06, 2017 130.02 131.73 129.54 130.66 739,403 -0.58(-0.44%)
Jul 05, 2017 129.03 131.41 129.03 131.24 687,493 +2.63(+2.05%)
Jul 03, 2017 131.45 131.62 128.56 128.61 634,994 -1.79(-1.37%)
Jun 30, 2017 131.52 132.05 129.83 130.40 535,001 -0.72(-0.55%)
Jun 29, 2017 133.92 133.92 129.32 131.11 1,057,021 -3.35(-2.49%)
Jun 28, 2017 132.93 134.61 131.66 134.46 819,113 +2.29(+1.73%)
Jun 27, 2017 135.31 135.31 132.12 132.17 688,683 -3.63(-2.67%)
Jun 26, 2017 137.76 138.50 135.07 135.80 676,462 -1.18(-0.86%)
Jun 23, 2017 137.75 136.98 349,611 +0.41(+0.30%)
Jun 22, 2017 136.85 137.18 135.92 136.57 467,005 -0.31(-0.23%)
Jun 21, 2017 135.95 136.95 135.45 136.88 498,300 +1.57(+1.16%)
Jun 20, 2017 137.58 137.75 135.29 135.32 428,618 -1.54(-1.13%)
Jun 19, 2017 135.79 137.08 135.68 136.86 522,987 +2.55(+1.90%)
Jun 16, 2017 135.20 135.85 133.89 134.31 570,913 -0.54(-0.40%)
Jun 15, 2017 133.65 135.26 133.47 134.84 1,268,918 -1.08(-0.79%)
Jun 14, 2017 137.92 137.92 134.41 135.92 759,107 -1.44(-1.05%)
Jun 13, 2017 138.51 138.70 135.68 137.36 1,155,685 +0.93(+0.68%)
Jun 12, 2017 135.50 136.93 132.50 136.43 1,896,037 -0.79(-0.57%)
Jun 09, 2017 144.29 144.69 134.44 137.22 1,833,812 -6.02(-4.20%)
Jun 08, 2017 141.81 143.29 140.59 143.24 581,128 +2.57(+1.83%)
Jun 07, 2017 140.33 141.23 139.96 140.67 453,657 +1.04(+0.74%)
Jun 06, 2017 138.66 140.59 138.45 139.63 445,749 +0.45(+0.33%)
Jun 05, 2017 138.79 139.92 138.74 139.18 354,476 +0.33(+0.24%)
Jun 02, 2017 138.31 139.01 137.27 138.84 466,142 +1.40(+1.02%)
Jun 01, 2017 137.83 137.83 136.66 137.44 382,035 +0.14(+0.10%)
May 31, 2017 138.30 138.58 136.64 137.30 576,785 -0.02(-0.01%)
May 30, 2017 136.40 137.65 136.24 137.32 417,681 +0.91(+0.67%)
May 26, 2017 135.68 136.48 134.90 136.41 283,693 +0.62(+0.46%)
May 25, 2017 135.51 136.27 134.92 135.79 364,144 +0.69(+0.51%)
May 24, 2017 135.13 135.35 134.48 135.10 365,989 +0.87(+0.65%)
May 23, 2017 134.89 134.90 133.20 134.23 273,085 -0.54(-0.40%)
May 22, 2017 134.18 134.82 133.87 134.77 718,591 +1.46(+1.09%)
May 19, 2017 133.09 133.78 132.97 133.31 963,357 +1.46(+1.10%)
May 18, 2017 129.50 132.23 129.11 131.86 755,831 +2.41(+1.86%)
May 17, 2017 133.69 133.96 129.33 129.44 1,110,865 -5.84(-4.31%)
May 16, 2017 133.99 135.34 133.37 135.28 383,449 +1.91(+1.43%)
May 15, 2017 131.89 133.45 131.51 133.37 403,495 +2.03(+1.55%)
May 12, 2017 131.14 131.49 130.59 131.34 205,943 +0.37(+0.28%)
May 11, 2017 130.39 131.57 129.33 130.97 751,292 +0.47(+0.36%)
May 10, 2017 129.36 130.73 129.32 130.49 899,499 +2.71(+2.12%)
May 09, 2017 126.71 128.15 126.53 127.78 460,218 +1.25(+0.99%)
May 08, 2017 126.97 127.20 126.29 126.53 288,057 -0.50(-0.39%)
May 05, 2017 126.86 127.03 125.84 127.03 324,144 +0.50(+0.40%)
May 04, 2017 127.06 127.06 125.99 126.53 438,180 -0.09(-0.07%)
May 03, 2017 125.52 126.81 125.48 126.62 411,307 +0.44(+0.35%)
May 02, 2017 127.20 127.20 125.54 126.19 1,218,941 -1.34(-1.05%)
May 01, 2017 126.59 127.57 125.95 127.53 742,133 +1.25(+0.99%)
Apr 28, 2017 128.16 128.16 125.95 126.28 1,125,867 -2.19(-1.70%)
Apr 27, 2017 127.60 128.65 127.35 128.47 394,955 +1.78(+1.41%)
Apr 26, 2017 127.56 127.80 126.22 126.69 1,258,959 -1.05(-0.82%)
Apr 25, 2017 127.93 126.75 127.74 456,422 +1.29(+1.02%)
Apr 24, 2017 126.48 126.86 125.99 126.45 532,572 +1.79(+1.44%)
Apr 21, 2017 124.78 124.88 123.61 124.66 690,694 -0.53(-0.42%)
Apr 20, 2017 124.15 125.41 123.54 125.19 599,894 +1.95(+1.58%)
Apr 19, 2017 123.60 124.36 123.05 123.24 611,339 +0.64(+0.52%)
Apr 18, 2017 121.35 122.67 121.27 122.60 476,322 +0.57(+0.46%)
Apr 17, 2017 121.00 122.09 121.00 122.03 477,850 +1.50(+1.25%)
Apr 13, 2017 120.61 122.36 120.48 120.53 470,404 -0.81(-0.67%)
Apr 12, 2017 123.12 123.28 121.05 121.33 612,415 -2.12(-1.72%)
Apr 11, 2017 123.85 123.89 121.62 123.46 575,607 -1.00(-0.81%)
Apr 10, 2017 125.44 125.56 124.16 124.46 291,174 -0.97(-0.77%)
Apr 07, 2017 124.93 125.81 124.58 125.43 272,054 +0.54(+0.43%)
Apr 06, 2017 124.61 125.17 123.62 124.89 418,718 +0.20(+0.16%)
Apr 05, 2017 125.93 126.78 124.61 124.69 452,474 -0.87(-0.69%)
Apr 04, 2017 125.41 126.38 125.20 125.56 491,074 -0.63(-0.50%)
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.