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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 91.32 91.75 90.95 91.38 668,769 +0.34(+0.38%)
May 28, 2015 91.03 91.41 90.43 91.03 451,936 +0.09(+0.10%)
May 27, 2015 87.78 91.24 87.75 90.94 485,259 +3.44(+3.93%)
May 26, 2015 88.05 88.13 87.11 87.51 289,605 -0.68(-0.77%)
May 22, 2015 87.90 88.19 88.19 88.19 151,531 +0.18(+0.21%)
May 21, 2015 87.49 88.14 87.11 88.01 169,702 +0.44(+0.51%)
May 20, 2015 87.48 88.19 87.17 87.56 316,555 +0.19(+0.22%)
May 19, 2015 87.91 88.33 87.07 87.37 168,545 -0.32(-0.36%)
May 18, 2015 86.96 87.73 86.71 87.69 230,623 +0.85(+0.98%)
May 15, 2015 86.86 87.16 86.47 86.84 139,807 +0.14(+0.17%)
May 14, 2015 86.27 87.01 85.95 86.69 323,065 +1.02(+1.19%)
May 13, 2015 85.60 86.29 85.44 85.67 145,222 +0.52(+0.62%)
May 12, 2015 85.56 85.66 84.76 85.15 367,254 -0.78(-0.90%)
May 11, 2015 85.87 86.24 85.57 85.93 182,485 +0.05(+0.06%)
May 08, 2015 85.72 86.23 85.64 85.87 242,198 +0.85(+1.00%)
May 07, 2015 84.43 85.15 84.43 85.02 342,327 +0.92(+1.10%)
May 06, 2015 84.52 84.90 83.48 84.10 515,230 -0.10(-0.12%)
May 05, 2015 85.46 85.67 84.12 84.20 275,797 -1.87(-2.17%)
May 04, 2015 86.44 86.62 85.84 86.07 244,197 -0.17(-0.20%)
May 01, 2015 84.69 86.44 84.66 86.24 561,807 +2.33(+2.78%)
Apr 30, 2015 84.49 84.81 83.39 83.91 856,875 -0.73(-0.87%)
Apr 29, 2015 84.47 84.90 83.77 84.64 289,196 -0.47(-0.55%)
Apr 28, 2015 85.08 85.29 83.93 85.11 443,379 +0.08(+0.10%)
Apr 27, 2015 84.93 85.92 84.82 85.03 219,398 +0.22(+0.26%)
Apr 24, 2015 86.07 86.12 84.28 84.81 232,524 -1.42(-1.65%)
Apr 23, 2015 86.03 86.53 85.56 86.23 217,171 -1.36(-1.55%)
Apr 22, 2015 86.90 87.61 86.22 87.59 166,191 +1.22(+1.41%)
Apr 21, 2015 85.78 86.98 86.07 86.37 167,568 +0.59(+0.69%)
Apr 20, 2015 85.49 86.12 85.47 85.78 146,820 +0.72(+0.85%)
Apr 17, 2015 85.59 85.59 84.65 85.06 183,496 -1.23(-1.43%)
Apr 16, 2015 85.83 86.41 85.83 86.29 192,888 -0.37(-0.43%)
Apr 15, 2015 85.89 86.91 85.78 86.66 163,786 +1.42(+1.67%)
Apr 14, 2015 86.12 86.12 84.98 85.24 244,866 -0.88(-1.02%)
Apr 13, 2015 86.75 87.07 86.00 86.12 160,972 -0.51(-0.59%)
Apr 10, 2015 86.34 86.63 86.22 86.63 97,660 +0.35(+0.40%)
Apr 09, 2015 84.75 86.39 84.75 86.28 220,334 +1.11(+1.31%)
Apr 08, 2015 84.50 85.45 84.45 85.17 323,064 +0.50(+0.59%)
Apr 07, 2015 84.65 85.39 84.51 84.67 384,766 +0.04(+0.04%)
Apr 06, 2015 83.47 84.82 83.01 84.63 391,082 +0.37(+0.44%)
Apr 02, 2015 84.80 84.26 84.26 84.26 237,361 -0.19(-0.22%)
Apr 01, 2015 84.77 84.82 83.79 84.45 230,559 -0.55(-0.65%)
Mar 31, 2015 85.60 85.77 84.87 85.00 150,797 -0.97(-1.13%)
Mar 30, 2015 85.44 86.20 84.94 85.97 470,162 +1.08(+1.28%)
Mar 27, 2015 82.58 85.20 82.39 84.89 429,723 +2.34(+2.84%)
Mar 26, 2015 81.75 83.08 80.72 82.54 523,747 -1.15(-1.37%)
Mar 25, 2015 87.71 87.81 83.59 83.69 427,406 -4.08(-4.65%)
Mar 24, 2015 88.59 88.59 87.72 87.77 214,465 -0.76(-0.86%)
Mar 23, 2015 89.30 89.39 88.49 88.53 148,322 -0.74(-0.83%)
Mar 20, 2015 88.66 89.55 88.55 89.27 170,954 +1.24(+1.41%)
Mar 19, 2015 87.74 88.24 87.61 88.02 104,672 +0.20(+0.23%)
Mar 18, 2015 87.15 88.25 86.04 87.83 172,409 +0.65(+0.74%)
Mar 17, 2015 87.18 87.33 86.69 87.18 162,560 -0.64(-0.73%)
Mar 16, 2015 86.97 87.83 86.85 87.82 243,084 +1.32(+1.52%)
Mar 13, 2015 86.13 86.65 85.57 86.50 199,320 +0.58(+0.67%)
Mar 12, 2015 85.05 85.95 84.98 85.92 433,714 -0.03(-0.03%)
Mar 11, 2015 86.19 86.83 85.92 85.95 131,614 +0.19(+0.22%)
Mar 10, 2015 86.81 87.01 85.74 85.76 425,321 -1.61(-1.85%)
Mar 09, 2015 87.03 87.58 86.94 87.37 192,245 +0.27(+0.31%)
Mar 06, 2015 87.73 87.87 86.86 87.10 237,599 -0.91(-1.03%)
Mar 05, 2015 88.27 88.52 87.64 88.01 271,109 +0.05(+0.06%)
Mar 04, 2015 87.83 87.99 86.97 87.96 210,625 -0.12(-0.13%)
Mar 03, 2015 89.42 89.42 87.96 88.08 440,725 -1.66(-1.85%)
Mar 02, 2015 88.08 89.78 88.07 89.74 320,050 +2.40(+2.75%)
Feb 27, 2015 87.58 87.77 87.07 87.34 129,455 -0.26(-0.30%)
Feb 26, 2015 87.42 87.79 87.14 87.60 109,292 +0.60(+0.68%)
Feb 25, 2015 87.27 87.47 86.74 87.00 143,419 -0.45(-0.52%)
Feb 24, 2015 86.30 87.49 85.72 87.46 311,411 +1.15(+1.34%)
Feb 23, 2015 86.74 86.74 85.99 86.30 248,810 -0.54(-0.62%)
Feb 20, 2015 86.09 86.91 85.89 86.84 703,425 +0.51(+0.60%)
Feb 19, 2015 85.97 86.58 85.84 86.33 240,892 +0.23(+0.27%)
Feb 18, 2015 86.22 86.35 85.75 86.09 169,519 -0.23(-0.26%)
Feb 17, 2015 86.01 86.42 85.75 86.32 884,750 +0.27(+0.31%)
Feb 13, 2015 85.83 86.05 86.05 86.05 272,486 +0.60(+0.71%)
Feb 12, 2015 84.35 85.47 84.35 85.44 345,833 +1.34(+1.60%)
Feb 11, 2015 83.84 84.40 83.56 84.10 356,952 +0.27(+0.32%)
Feb 10, 2015 82.09 83.86 81.86 83.83 465,485 +2.74(+3.38%)
Feb 09, 2015 81.84 81.84 80.88 81.09 563,188 -0.87(-1.06%)
Feb 06, 2015 82.52 83.21 81.75 81.96 371,949 -0.45(-0.55%)
Feb 05, 2015 81.95 82.44 81.50 82.41 258,433 +0.79(+0.97%)
Feb 04, 2015 81.09 82.19 81.06 81.61 372,659 +0.31(+0.38%)
Feb 03, 2015 80.23 81.34 80.12 81.31 233,288 +1.42(+1.77%)
Feb 02, 2015 79.83 80.14 78.22 79.89 342,851 +0.21(+0.26%)
Jan 30, 2015 80.36 81.08 79.57 79.68 538,335 -1.60(-1.96%)
Jan 29, 2015 80.95 81.53 79.76 81.28 243,301 +0.05(+0.07%)
Jan 28, 2015 82.74 83.40 81.17 81.22 349,658 -0.39(-0.48%)
Jan 27, 2015 82.03 82.38 81.59 81.61 392,172 -1.48(-1.78%)
Jan 26, 2015 82.76 83.28 82.15 83.09 130,774 +0.15(+0.18%)
Jan 23, 2015 82.78 83.32 82.53 82.94 208,759 -0.22(-0.26%)
Jan 22, 2015 82.59 83.23 81.05 83.15 505,708 +0.50(+0.60%)
Jan 21, 2015 81.58 83.02 81.22 82.66 160,302 +0.93(+1.14%)
Jan 20, 2015 81.31 82.03 80.68 81.73 146,166 +0.84(+1.04%)
Jan 16, 2015 79.74 81.00 79.39 80.89 324,136 +0.87(+1.09%)
Jan 15, 2015 81.29 81.73 79.95 80.02 245,103 -0.64(-0.79%)
Jan 14, 2015 80.33 81.46 79.82 80.66 458,973 -0.46(-0.57%)
Jan 13, 2015 82.51 83.52 80.70 81.12 192,500 -0.80(-0.98%)
Jan 12, 2015 83.16 83.16 81.52 81.92 211,586 -1.60(-1.92%)
Jan 09, 2015 83.81 83.86 82.52 83.52 155,608 +0.05(+0.05%)
Jan 08, 2015 81.89 83.61 81.89 83.48 234,003 +2.41(+2.97%)
Jan 07, 2015 80.74 81.43 80.26 81.07 266,628 +0.79(+0.99%)
Jan 06, 2015 82.16 82.25 80.04 80.28 415,462 -1.83(-2.23%)
Jan 05, 2015 83.33 83.49 82.08 82.11 228,989 -1.58(-1.89%)
Jan 02, 2015 84.13 84.61 82.90 83.69 245,113 -0.07(-0.09%)
Dec 31, 2014 84.32 83.76 83.76 83.76 107,242 -0.43(-0.51%)
Dec 30, 2014 84.15 84.59 84.15 84.19 134,114 -0.53(-0.63%)
Dec 29, 2014 84.92 84.94 84.43 84.72 75,638 -0.24(-0.29%)
Dec 26, 2014 85.08 85.33 84.87 84.97 74,306 +0.11(+0.13%)
Dec 24, 2014 85.03 84.86 84.86 84.86 75,191 +0.13(+0.15%)
Dec 23, 2014 85.29 85.62 84.70 84.73 366,101 -0.19(-0.22%)
Dec 22, 2014 84.09 85.01 83.98 84.92 140,767 +1.03(+1.23%)
Dec 19, 2014 84.35 84.35 83.28 83.89 215,198 +0.01(+0.01%)
Dec 18, 2014 83.68 83.88 83.10 83.88 233,527 +1.57(+1.90%)
Dec 17, 2014 80.72 82.52 80.17 82.32 302,673 +1.74(+2.15%)
Dec 16, 2014 80.79 82.30 80.46 80.58 319,012 -0.55(-0.68%)
Dec 15, 2014 82.29 83.10 80.87 81.14 408,715 -0.76(-0.93%)
Dec 12, 2014 82.54 83.09 81.82 81.90 442,989 -1.38(-1.65%)
Dec 11, 2014 83.25 84.28 83.09 83.27 686,795 +0.39(+0.47%)
Dec 10, 2014 84.05 84.50 82.73 82.88 248,739 -1.61(-1.91%)
Dec 09, 2014 83.30 84.67 83.07 84.49 240,695 -0.01(-0.01%)
Dec 08, 2014 85.55 85.89 83.98 84.50 450,374 -1.21(-1.41%)
Dec 05, 2014 85.12 85.72 84.96 85.71 134,927 +0.85(+1.00%)
Dec 04, 2014 85.04 85.40 84.38 84.86 276,167 +0.07(+0.08%)
Dec 03, 2014 83.44 84.87 83.41 84.79 394,846 +1.74(+2.10%)
Dec 02, 2014 82.33 83.07 81.99 83.04 200,744 +0.52(+0.63%)
Dec 01, 2014 83.21 83.65 82.21 82.52 345,027 -1.06(-1.26%)
Nov 28, 2014 83.52 83.81 83.07 83.58 124,427 +0.23(+0.28%)
Nov 26, 2014 81.65 83.35 83.35 83.35 205,824 +1.73(+2.12%)
Nov 25, 2014 81.84 81.87 81.44 81.62 227,459 +0.02(+0.02%)
Nov 24, 2014 80.98 81.65 80.85 81.60 198,650 +0.78(+0.96%)
Nov 21, 2014 80.80 81.06 80.19 80.82 406,788 +0.88(+1.10%)
Nov 20, 2014 78.86 80.04 78.52 79.95 242,746 +0.72(+0.91%)
Nov 19, 2014 79.90 79.90 78.86 79.22 270,465 -0.55(-0.68%)
Nov 18, 2014 78.37 79.98 78.37 79.77 170,249 +1.53(+1.95%)
Nov 17, 2014 78.23 78.46 77.60 78.24 322,286 -0.36(-0.46%)
Nov 14, 2014 77.78 78.65 77.36 78.60 103,451 +0.68(+0.87%)
Nov 13, 2014 78.16 78.69 77.64 77.92 69,505 +0.01(+0.01%)
Nov 12, 2014 77.72 77.97 77.49 77.91 94,955 -0.12(-0.15%)
Nov 11, 2014 78.30 78.30 77.69 78.02 198,852 -0.15(-0.19%)
Nov 10, 2014 77.82 78.30 77.49 78.18 121,548 +0.57(+0.74%)
Nov 07, 2014 78.22 78.47 76.98 77.60 165,917 -0.71(-0.90%)
Nov 06, 2014 78.52 78.80 77.82 78.31 364,514 -0.68(-0.86%)
Nov 05, 2014 78.79 79.09 78.11 78.99 284,258 +0.79(+1.01%)
Nov 04, 2014 78.19 78.67 77.62 78.20 201,075 -0.29(-0.36%)
Nov 03, 2014 78.07 78.91 77.95 78.49 622,194 +0.54(+0.69%)
Oct 31, 2014 77.10 78.32 77.10 77.95 835,235 +2.93(+3.91%)
Oct 30, 2014 75.58 75.66 74.08 75.02 426,761 -0.92(-1.21%)
Oct 29, 2014 75.66 76.01 75.07 75.94 694,704 +0.15(+0.20%)
Oct 28, 2014 75.12 75.81 74.87 75.79 481,130 +1.06(+1.42%)
Oct 27, 2014 74.32 74.84 74.37 74.72 504,028 +0.35(+0.47%)
Oct 24, 2014 73.66 74.56 73.60 74.37 232,931 +0.73(+1.00%)
Oct 23, 2014 73.55 74.03 73.33 73.64 264,398 +1.05(+1.44%)
Oct 22, 2014 74.21 74.31 72.56 72.59 748,510 -1.06(-1.43%)
Oct 21, 2014 71.87 73.69 71.82 73.65 404,897 +2.62(+3.69%)
Oct 20, 2014 69.95 71.10 69.45 71.03 220,617 +1.11(+1.59%)
Oct 17, 2014 70.65 71.11 69.81 69.92 582,428 +0.51(+0.73%)
Oct 16, 2014 67.41 69.88 67.40 69.41 369,077 +1.06(+1.54%)
Oct 15, 2014 66.73 68.87 66.33 68.35 739,621 +0.32(+0.47%)
Oct 14, 2014 68.02 69.32 67.47 68.03 1,129,653 +1.21(+1.81%)
Oct 13, 2014 68.31 69.16 66.78 66.82 1,649,076 -1.45(-2.12%)
Oct 10, 2014 71.29 71.31 67.81 68.27 1,472,795 -5.05(-6.89%)
Oct 09, 2014 75.21 75.22 73.28 73.33 488,324 -2.04(-2.71%)
Oct 08, 2014 73.86 75.53 73.09 75.37 163,730 +1.66(+2.26%)
Oct 07, 2014 74.88 75.04 73.70 73.70 469,828 -1.43(-1.90%)
Oct 06, 2014 75.93 76.06 74.64 75.13 160,227 -0.66(-0.87%)
Oct 03, 2014 75.96 76.31 75.39 75.80 182,450 +0.47(+0.63%)
Oct 02, 2014 75.77 75.77 73.97 75.32 217,832 -0.47(-0.61%)
Oct 01, 2014 77.53 77.53 75.59 75.79 624,864 -1.90(-2.44%)
Sep 30, 2014 78.44 78.44 77.40 77.68 138,151 -0.64(-0.82%)
Sep 29, 2014 77.44 78.58 77.29 78.33 121,386 +0.10(+0.13%)
Sep 26, 2014 77.92 78.42 77.66 78.23 308,709 +0.91(+1.18%)
Sep 25, 2014 78.60 78.65 77.07 77.32 189,321 -1.44(-1.83%)
Sep 24, 2014 77.92 78.78 77.92 78.76 122,602 +0.98(+1.25%)
Sep 23, 2014 77.67 78.38 77.48 77.78 236,421 -0.25(-0.32%)
Sep 22, 2014 78.70 78.89 77.88 78.03 117,983 -0.95(-1.21%)
Sep 19, 2014 80.36 80.38 78.84 78.99 126,721 -1.00(-1.25%)
Sep 18, 2014 79.11 79.98 79.04 79.98 132,850 +1.20(+1.53%)
Sep 17, 2014 78.36 79.22 78.29 78.78 165,873 +0.56(+0.72%)
Sep 16, 2014 76.76 78.32 76.72 78.22 621,956 +1.34(+1.74%)
Sep 15, 2014 78.00 78.02 76.84 76.88 243,849 -0.95(-1.23%)
Sep 12, 2014 78.72 78.72 77.67 77.83 233,452 -0.98(-1.24%)
Sep 11, 2014 78.36 78.82 78.04 78.82 93,741 +0.21(+0.26%)
Sep 10, 2014 78.56 78.74 78.17 78.61 60,596 -0.03(-0.03%)
Sep 09, 2014 79.39 79.45 78.53 78.64 71,239 -0.73(-0.92%)
Sep 08, 2014 79.08 79.81 79.07 79.37 177,265 +0.20(+0.25%)
Sep 05, 2014 78.58 79.17 78.51 79.17 166,384 +0.65(+0.83%)
Sep 04, 2014 78.50 79.06 78.32 78.52 101,105 +0.22(+0.28%)
Sep 03, 2014 78.39 78.59 78.13 78.30 89,016 +0.21(+0.27%)
Sep 02, 2014 78.56 78.72 77.74 78.08 80,087 -0.36(-0.45%)
Aug 29, 2014 78.29 78.44 78.44 78.44 90,023 +0.59(+0.76%)
Aug 28, 2014 77.20 77.90 77.10 77.85 77,571 +0.25(+0.32%)
Aug 27, 2014 77.50 77.67 77.14 77.60 133,262 +0.14(+0.18%)
Aug 26, 2014 77.53 77.75 77.38 77.46 57,210 +0.01(+0.01%)
Aug 25, 2014 78.21 78.21 77.31 77.45 92,596 -0.28(-0.36%)
Aug 22, 2014 77.63 78.05 77.42 77.73 174,675 +0.05(+0.07%)
Aug 21, 2014 77.34 77.72 77.20 77.67 153,060 +0.29(+0.38%)
Aug 20, 2014 76.63 77.47 76.63 77.38 98,162 +0.64(+0.84%)
Aug 19, 2014 76.39 76.85 76.31 76.74 266,170 +0.54(+0.71%)
Aug 18, 2014 76.17 76.17 75.69 76.19 182,560 +0.29(+0.39%)
Aug 15, 2014 75.69 76.07 75.03 75.90 232,662 +0.79(+1.06%)
Aug 14, 2014 74.96 75.22 74.96 75.11 175,307 +0.14(+0.19%)
Aug 13, 2014 74.37 74.95 74.37 74.96 152,207 +0.70(+0.95%)
Aug 12, 2014 74.26 74.41 73.62 74.26 73,552 -0.05(-0.07%)
Aug 11, 2014 73.98 74.72 73.95 74.31 536,328 +0.67(+0.91%)
Aug 08, 2014 73.02 73.66 72.91 73.64 243,806 +0.90(+1.24%)
Aug 07, 2014 74.19 74.23 72.57 72.74 328,518 -0.99(-1.34%)
Aug 06, 2014 73.21 74.26 73.10 73.73 321,351 +0.24(+0.33%)
Aug 05, 2014 74.04 74.31 73.23 73.49 464,877 -0.78(-1.06%)
Aug 04, 2014 74.15 74.49 73.57 74.28 269,338 +0.32(+0.43%)
Aug 01, 2014 73.60 74.34 73.32 73.95 219,544 +0.24(+0.33%)
Jul 31, 2014 74.39 74.62 73.39 73.71 917,725 -1.53(-2.03%)
Jul 30, 2014 75.16 75.47 74.79 75.24 642,127 +0.72(+0.97%)
Jul 29, 2014 74.89 75.24 74.51 74.52 215,907 -0.13(-0.18%)
Jul 28, 2014 74.75 74.78 73.75 74.65 673,354 -0.07(-0.10%)
Jul 25, 2014 75.67 75.67 74.55 74.72 826,515 -1.51(-1.98%)
Jul 24, 2014 76.91 76.92 76.19 76.23 344,379 -0.71(-0.93%)
Jul 23, 2014 78.36 78.36 76.90 76.94 298,024 -1.80(-2.29%)
Jul 22, 2014 78.55 78.88 78.39 78.74 127,889 +0.51(+0.65%)
Jul 21, 2014 77.83 78.40 77.73 78.24 132,808 +0.23(+0.30%)
Jul 18, 2014 77.30 78.08 77.20 78.00 226,251 +1.01(+1.31%)
Jul 17, 2014 78.22 78.25 76.88 77.00 415,144 -2.04(-2.58%)
Jul 16, 2014 78.74 79.08 78.58 79.04 115,153 +0.91(+1.16%)
Jul 15, 2014 78.40 78.63 77.41 78.13 162,397 -0.23(-0.30%)
Jul 14, 2014 78.41 78.64 78.13 78.36 350,306 +0.38(+0.49%)
Jul 11, 2014 78.00 78.15 77.67 77.98 129,920 -0.01(-0.01%)
Jul 10, 2014 77.21 78.27 76.95 77.99 175,992 -0.36(-0.46%)
Jul 09, 2014 77.82 78.39 77.50 78.34 143,102 +0.47(+0.61%)
Jul 08, 2014 78.19 78.28 77.13 77.87 196,488 -0.42(-0.54%)
Jul 07, 2014 78.87 78.87 78.17 78.29 174,890 -0.53(-0.67%)
Jul 03, 2014 78.58 78.82 78.82 78.82 118,387 +0.49(+0.63%)
Jul 02, 2014 78.37 78.44 78.08 78.33 166,637 +0.21(+0.26%)
Jul 01, 2014 77.36 78.42 77.31 78.12 114,737 +1.05(+1.37%)
Jun 30, 2014 76.42 77.13 76.30 77.07 110,987 +0.84(+1.10%)
Jun 27, 2014 75.95 76.27 75.85 76.23 178,136 +0.10(+0.13%)
Jun 26, 2014 76.52 76.52 75.60 76.13 92,634 -0.34(-0.44%)
Jun 25, 2014 76.01 76.55 75.68 76.47 162,675 +0.32(+0.42%)
Jun 24, 2014 76.97 77.29 76.00 76.15 421,491 -0.62(-0.81%)
Jun 23, 2014 77.15 77.15 76.68 76.77 535,403 -0.28(-0.37%)
Jun 20, 2014 76.99 77.06 76.70 77.06 257,007 +0.23(+0.30%)
Jun 19, 2014 76.91 76.91 76.34 76.82 339,229 +0.11(+0.14%)
Jun 18, 2014 77.14 77.14 76.16 76.72 260,048 -0.32(-0.42%)
Jun 17, 2014 76.34 77.14 76.34 77.04 123,916 +0.56(+0.73%)
Jun 16, 2014 75.94 76.62 75.93 76.48 285,175 +0.45(+0.60%)
Jun 13, 2014 75.97 76.24 75.62 76.02 146,732 +0.74(+0.98%)
Jun 12, 2014 75.49 75.80 75.02 75.29 324,989 -0.26(-0.34%)
Jun 11, 2014 75.13 75.83 75.11 75.54 128,905 +0.39(+0.52%)
Jun 10, 2014 74.99 75.20 74.67 75.15 74,642 +0.29(+0.39%)
Jun 06, 2014 74.70 74.93 74.61 74.86 124,648 +0.44(+0.59%)
Jun 05, 2014 74.17 74.59 73.82 74.42 97,675 +0.36(+0.49%)
Jun 04, 2014 73.62 74.17 73.50 74.06 238,554 +0.33(+0.45%)
Jun 03, 2014 73.08 73.78 72.88 73.73 126,286 +0.68(+0.94%)
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.