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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 16.37 16.68 16.35 16.68 1,055,758 +0.70(+4.35%)
Jun 28, 2012 16.00 16.04 15.77 15.99 611,211 -0.10(-0.63%)
Jun 27, 2012 15.91 16.13 15.90 16.09 515,369 +0.20(+1.28%)
Jun 26, 2012 15.85 15.96 15.71 15.89 331,098 +0.06(+0.38%)
Jun 25, 2012 16.22 16.22 15.79 15.83 679,278 -0.53(-3.24%)
Jun 22, 2012 16.24 16.41 16.20 16.36 645,933 +0.23(+1.44%)
Jun 21, 2012 16.76 16.76 16.11 16.12 894,614 -0.69(-4.08%)
Jun 20, 2012 16.67 16.88 16.63 16.81 657,107 +0.15(+0.88%)
Jun 19, 2012 16.60 16.72 16.51 16.66 500,573 +0.18(+1.08%)
Jun 18, 2012 16.15 16.58 16.15 16.48 664,341 +0.23(+1.39%)
Jun 15, 2012 16.00 16.27 16.00 16.26 446,675 +0.25(+1.57%)
Jun 14, 2012 16.04 16.07 15.83 16.00 404,129 -0.04(-0.22%)
Jun 13, 2012 16.18 16.27 15.98 16.04 842,441 -0.13(-0.79%)
Jun 12, 2012 15.93 16.21 15.89 16.17 599,379 +0.28(+1.79%)
Jun 11, 2012 16.37 16.40 15.84 15.88 1,113,893 -0.23(-1.41%)
Jun 08, 2012 15.89 16.19 15.82 16.11 591,445 +0.17(+1.04%)
Jun 07, 2012 16.34 16.39 15.91 15.94 889,497 -0.14(-0.89%)
Jun 06, 2012 15.74 16.17 15.74 16.09 859,184 +0.49(+3.15%)
Jun 05, 2012 15.31 15.66 15.30 15.60 745,689 +0.29(+1.92%)
Jun 04, 2012 15.35 15.52 15.13 15.30 1,059,076 -0.03(-0.17%)
Jun 01, 2012 15.71 15.71 15.31 15.33 1,288,210 -0.69(-4.28%)
May 31, 2012 16.14 16.14 15.80 16.01 1,167,907 -0.17(-1.04%)
May 30, 2012 16.24 16.29 16.09 16.18 498,965 -0.23(-1.40%)
May 29, 2012 16.29 16.51 16.27 16.41 412,835 +0.34(+2.14%)
May 25, 2012 15.94 16.19 15.94 16.07 633,941 +0.16(+1.00%)
May 24, 2012 16.19 16.19 15.82 15.91 620,761 -0.23(-1.42%)
May 23, 2012 15.85 16.16 15.76 16.14 1,388,004 +0.06(+0.40%)
May 22, 2012 16.19 16.19 15.97 16.07 595,108 -0.12(-0.73%)
May 21, 2012 15.84 16.21 15.80 16.19 773,211 +0.40(+2.50%)
May 18, 2012 16.20 16.20 15.76 15.80 919,778 -0.31(-1.92%)
May 17, 2012 16.48 16.53 16.10 16.11 604,406 -0.36(-2.21%)
May 16, 2012 16.77 16.83 16.45 16.47 495,327 -0.26(-1.54%)
May 15, 2012 16.87 17.03 16.69 16.73 538,826 -0.18(-1.06%)
May 14, 2012 16.90 17.02 16.83 16.91 467,931 -0.17(-0.97%)
May 11, 2012 16.91 17.27 16.90 17.07 472,958 +0.12(+0.70%)
May 10, 2012 17.14 17.15 16.82 16.95 593,932 -0.06(-0.37%)
May 09, 2012 16.83 17.10 16.66 17.02 743,516 -0.06(-0.35%)
May 08, 2012 17.04 17.11 16.72 17.08 927,486 -0.10(-0.58%)
May 07, 2012 17.16 17.30 17.16 17.18 527,280 -0.05(-0.30%)
May 04, 2012 17.51 17.59 17.19 17.23 1,156,257 -0.35(-2.01%)
May 03, 2012 18.01 18.12 17.57 17.58 646,247 -0.45(-2.49%)
May 02, 2012 17.80 18.06 17.79 18.03 424,231 +0.09(+0.48%)
May 01, 2012 17.84 18.08 17.83 17.95 477,906 +0.05(+0.30%)
Apr 30, 2012 17.98 17.99 17.87 17.89 1,143,192 -0.08(-0.43%)
Apr 27, 2012 18.01 18.02 17.79 17.97 713,125 +0.00(+0.02%)
Apr 26, 2012 17.62 18.00 17.62 17.97 1,140,492 +0.40(+2.31%)
Apr 25, 2012 17.47 17.60 17.37 17.56 690,373 +0.38(+2.23%)
Apr 24, 2012 17.34 17.39 17.12 17.18 551,825 -0.13(-0.74%)
Apr 23, 2012 17.30 17.32 17.14 17.31 1,004,105 -0.21(-1.22%)
Apr 20, 2012 17.95 17.95 17.51 17.52 1,430,149 -0.41(-2.31%)
Apr 19, 2012 18.08 18.36 17.84 17.93 802,030 -0.22(-1.23%)
Apr 18, 2012 18.10 18.22 17.97 18.16 541,294 -0.13(-0.73%)
Apr 17, 2012 18.14 18.38 18.14 18.29 1,058,568 +0.28(+1.56%)
Apr 16, 2012 18.17 18.20 17.85 18.01 759,052 -0.01(-0.04%)
Apr 13, 2012 18.28 18.33 18.01 18.02 695,864 -0.33(-1.77%)
Apr 12, 2012 18.07 18.41 18.05 18.34 456,190 +0.34(+1.90%)
Apr 11, 2012 17.94 18.13 17.91 18.00 680,059 +0.30(+1.68%)
Apr 10, 2012 18.00 18.15 17.67 17.70 887,681 -0.34(-1.89%)
Apr 09, 2012 18.01 18.09 17.92 18.05 778,990 -0.24(-1.33%)
Apr 05, 2012 18.17 18.35 18.17 18.29 1,452,376 +0.03(+0.16%)
Apr 04, 2012 18.41 18.44 18.08 18.26 1,110,133 -0.41(-2.20%)
Apr 03, 2012 18.87 18.90 18.59 18.67 1,355,471 -0.30(-1.60%)
Apr 02, 2012 18.87 19.02 18.69 18.97 396,123 +0.02(+0.08%)
Mar 30, 2012 19.01 19.07 18.81 18.96 612,328 +0.08(+0.42%)
Mar 29, 2012 18.71 18.92 18.64 18.88 1,359,978 +0.00(+0.02%)
Mar 28, 2012 19.12 19.14 18.74 18.87 1,105,846 -0.22(-1.15%)
Mar 27, 2012 19.11 19.24 19.09 19.09 663,971 -0.01(-0.03%)
Mar 26, 2012 18.99 19.11 18.89 19.10 836,134 +0.23(+1.20%)
Mar 23, 2012 18.82 18.88 18.65 18.87 843,404 +0.04(+0.20%)
Mar 22, 2012 18.78 18.88 18.69 18.84 647,573 -0.10(-0.54%)
Mar 21, 2012 18.91 19.03 18.82 18.94 382,303 +0.08(+0.41%)
Mar 20, 2012 18.89 18.93 18.71 18.86 748,929 -0.15(-0.79%)
Mar 19, 2012 18.89 19.08 18.80 19.01 559,718 +0.13(+0.71%)
Mar 16, 2012 18.91 18.91 18.77 18.88 766,587 +0.03(+0.17%)
Mar 15, 2012 18.57 18.86 18.57 18.85 2,167,506 +0.37(+1.98%)
Mar 14, 2012 18.58 18.79 18.46 18.48 701,340 -0.06(-0.33%)
Mar 13, 2012 18.29 18.54 18.27 18.54 1,248,117 +0.40(+2.18%)
Mar 12, 2012 18.31 18.31 18.08 18.14 542,279 -0.18(-0.96%)
Mar 09, 2012 18.11 18.33 18.11 18.32 733,769 +0.20(+1.09%)
Mar 08, 2012 18.02 18.17 17.94 18.12 1,603,945 +0.26(+1.48%)
Mar 07, 2012 17.63 17.93 17.63 17.86 1,255,997 +0.26(+1.47%)
Mar 06, 2012 17.50 17.63 17.39 17.60 806,208 -0.17(-0.93%)
Mar 05, 2012 18.14 18.16 17.70 17.76 1,197,320 -0.43(-2.38%)
Mar 02, 2012 18.38 18.49 18.20 18.20 496,396 -0.21(-1.13%)
Mar 01, 2012 18.45 18.58 18.33 18.41 508,313 +0.01(+0.07%)
Feb 29, 2012 18.71 18.71 18.36 18.39 655,413 -0.28(-1.49%)
Feb 28, 2012 18.40 18.77 18.40 18.67 833,390 +0.30(+1.61%)
Feb 27, 2012 18.26 18.51 18.13 18.37 647,840 +0.02(+0.10%)
Feb 24, 2012 18.44 18.53 18.34 18.35 872,989 -0.06(-0.31%)
Feb 23, 2012 18.37 18.44 18.14 18.41 368,912 +0.03(+0.17%)
Feb 22, 2012 18.43 18.55 18.32 18.38 374,563 -0.07(-0.36%)
Feb 21, 2012 18.77 18.77 18.39 18.45 483,228 -0.26(-1.36%)
Feb 17, 2012 18.98 19.02 18.69 18.70 496,726 -0.18(-0.93%)
Feb 16, 2012 18.46 18.90 18.39 18.88 809,071 +0.46(+2.51%)
Feb 15, 2012 18.46 18.63 18.40 18.42 822,455 +0.10(+0.52%)
Feb 14, 2012 18.20 18.32 18.16 18.32 1,079,488 +0.07(+0.37%)
Feb 13, 2012 18.32 18.39 18.02 18.25 165,251 +0.05(+0.30%)
Feb 10, 2012 18.34 18.42 18.12 18.20 481,488 -0.36(-1.94%)
Feb 09, 2012 18.58 18.60 18.42 18.56 430,675 +0.06(+0.33%)
Feb 08, 2012 18.31 18.63 18.31 18.50 728,538 +0.22(+1.20%)
Feb 07, 2012 18.20 18.33 18.07 18.28 1,682,135 +0.01(+0.05%)
Feb 06, 2012 18.42 18.42 18.17 18.27 468,806 -0.21(-1.14%)
Feb 03, 2012 18.42 18.56 18.34 18.48 869,781 +0.28(+1.56%)
Feb 02, 2012 18.15 18.32 18.10 18.20 1,267,472 +0.10(+0.55%)
Feb 01, 2012 17.94 18.23 17.87 18.10 2,047,736 +0.40(+2.23%)
Jan 31, 2012 17.81 17.86 17.58 17.70 340,970 +0.01(+0.07%)
Jan 30, 2012 17.76 17.76 17.49 17.69 987,490 -0.18(-1.03%)
Jan 27, 2012 17.76 17.93 17.71 17.87 432,801 +0.06(+0.32%)
Jan 26, 2012 18.07 18.16 17.72 17.82 812,847 -0.19(-1.04%)
Jan 25, 2012 17.98 18.04 17.73 18.00 1,243,867 +0.08(+0.43%)
Jan 24, 2012 17.80 17.98 17.74 17.93 1,526,765 +0.06(+0.36%)
Jan 23, 2012 17.91 17.98 17.73 17.86 4,686,501 -0.06(-0.32%)
Jan 20, 2012 17.76 17.94 17.74 17.92 5,022,037 +0.09(+0.48%)
Jan 19, 2012 17.65 17.85 17.61 17.83 1,825,356 +0.35(+1.99%)
Jan 18, 2012 16.83 17.52 16.83 17.49 1,484,705 +0.85(+5.08%)
Jan 17, 2012 16.75 16.83 16.63 16.64 212,128 +0.05(+0.29%)
Jan 13, 2012 16.78 16.79 16.55 16.59 1,222,383 -0.34(-2.03%)
Jan 12, 2012 16.81 16.97 16.71 16.94 377,856 +0.18(+1.07%)
Jan 11, 2012 16.64 16.81 16.59 16.76 1,250,083 +0.06(+0.34%)
Jan 10, 2012 16.75 16.79 16.64 16.70 732,107 +0.17(+1.00%)
Jan 09, 2012 16.30 16.57 16.29 16.54 1,118,500 +0.33(+2.03%)
Jan 06, 2012 16.16 16.25 16.06 16.21 318,654 +0.04(+0.26%)
Jan 05, 2012 15.90 16.19 15.89 16.17 1,200,054 +0.22(+1.36%)
Jan 04, 2012 15.88 15.99 15.75 15.95 1,241,120 +0.20(+1.26%)
Dec 30, 2011 15.79 15.88 15.75 15.75 460,204 -0.06(-0.36%)
Dec 29, 2011 15.75 15.84 15.66 15.81 288,141 +0.14(+0.87%)
Dec 28, 2011 15.93 15.93 15.66 15.67 224,556 -0.24(-1.48%)
Dec 27, 2011 15.89 16.04 15.85 15.91 1,028,239 -0.02(-0.12%)
Dec 23, 2011 15.89 15.94 15.79 15.93 140,119 +0.55(+3.59%)
Dec 21, 2011 15.57 15.57 15.16 15.38 309,400 -0.16(-1.01%)
Dec 20, 2011 15.28 15.59 15.28 15.53 2,073,608 +0.66(+4.44%)
Dec 19, 2011 15.32 15.36 14.86 14.87 1,399,278 -0.44(-2.89%)
Dec 16, 2011 15.30 15.51 15.24 15.32 948,905 +0.15(+0.97%)
Dec 15, 2011 15.44 15.51 15.11 15.17 458,438 -0.04(-0.25%)
Dec 14, 2011 15.45 15.48 15.16 15.21 1,448,431 -0.24(-1.57%)
Dec 13, 2011 15.95 15.99 15.38 15.45 1,133,120 -0.38(-2.38%)
Dec 12, 2011 16.01 16.01 15.62 15.83 683,258 -0.43(-2.67%)
Dec 09, 2011 15.88 16.33 15.79 16.26 445,973 +0.21(+1.33%)
Dec 08, 2011 16.41 16.55 16.03 16.05 170,272 -0.49(-2.95%)
Dec 07, 2011 16.25 16.57 16.15 16.53 414,214 +0.22(+1.33%)
Dec 06, 2011 16.38 16.41 16.22 16.32 290,148 -0.04(-0.25%)
Dec 05, 2011 16.40 16.54 16.29 16.36 251,720 +0.13(+0.83%)
Dec 02, 2011 16.45 16.50 16.20 16.22 629,350 +0.00(+0.02%)
Dec 01, 2011 16.11 16.28 16.03 16.22 456,566 +0.11(+0.67%)
Nov 30, 2011 15.70 16.16 15.70 16.11 728,046 +0.86(+5.62%)
Nov 29, 2011 15.42 15.49 15.22 15.26 517,994 -0.10(-0.62%)
Nov 28, 2011 15.39 15.48 15.23 15.35 759,886 +0.45(+3.04%)
Nov 25, 2011 15.00 15.20 14.90 14.90 123,388 -0.18(-1.23%)
Nov 23, 2011 15.40 15.41 15.07 15.08 607,081 -0.49(-3.15%)
Nov 22, 2011 15.71 15.83 15.47 15.57 1,130,758 -0.20(-1.27%)
Nov 21, 2011 15.82 15.85 15.54 15.77 562,986 -0.30(-1.86%)
Nov 18, 2011 16.27 16.29 15.99 16.07 348,098 -0.15(-0.94%)
Nov 17, 2011 16.82 16.82 16.02 16.23 754,065 -0.65(-3.87%)
Nov 16, 2011 16.81 17.13 16.81 16.88 953,612 -0.06(-0.34%)
Nov 15, 2011 16.64 17.04 16.64 16.94 704,871 +0.21(+1.26%)
Nov 14, 2011 16.89 17.00 16.62 16.73 691,935 -0.18(-1.09%)
Nov 11, 2011 16.57 16.99 16.56 16.91 406,744 +0.57(+3.51%)
Nov 10, 2011 16.42 16.47 16.11 16.34 504,468 +0.11(+0.67%)
Nov 09, 2011 16.62 16.62 16.19 16.23 613,099 -0.75(-4.41%)
Nov 08, 2011 17.03 17.06 16.72 16.98 316,312 +0.08(+0.45%)
Nov 07, 2011 16.87 16.94 16.62 16.90 454,807 -0.01(-0.06%)
Nov 04, 2011 16.63 16.98 16.59 16.91 451,893 +0.19(+1.14%)
Nov 03, 2011 16.39 16.75 16.08 16.72 600,091 +0.48(+2.99%)
Nov 02, 2011 16.30 16.38 16.11 16.24 616,571 +0.06(+0.37%)
Nov 01, 2011 16.21 16.34 16.06 16.18 1,032,843 -0.53(-3.19%)
Oct 31, 2011 16.90 16.95 16.68 16.71 478,559 -0.41(-2.42%)
Oct 28, 2011 17.07 17.13 16.95 17.12 375,792 +0.07(+0.39%)
Oct 27, 2011 16.87 17.18 16.74 17.06 958,526 +0.69(+4.23%)
Oct 26, 2011 16.42 16.55 16.04 16.36 638,087 +0.05(+0.33%)
Oct 25, 2011 16.43 16.60 16.27 16.31 645,889 -0.27(-1.65%)
Oct 24, 2011 16.09 16.61 16.09 16.58 659,907 +0.54(+3.34%)
Oct 21, 2011 15.94 16.27 15.94 16.05 1,746,480 +0.33(+2.13%)
Oct 20, 2011 15.91 15.91 15.41 15.71 625,675 -0.28(-1.73%)
Oct 19, 2011 16.23 16.29 15.96 15.99 1,312,063 -0.33(-2.01%)
Oct 18, 2011 16.02 16.37 15.82 16.32 530,046 +0.32(+2.01%)
Oct 17, 2011 16.36 16.36 15.93 16.00 1,452,994 -0.43(-2.60%)
Oct 14, 2011 16.42 16.45 16.16 16.43 1,699,678 +0.18(+1.14%)
Oct 13, 2011 15.84 16.30 15.84 16.24 762,602 +0.32(+2.02%)
Oct 12, 2011 15.97 16.09 15.91 15.92 588,369 +0.12(+0.75%)
Oct 11, 2011 15.79 15.86 15.69 15.80 568,471 -0.02(-0.10%)
Oct 10, 2011 15.62 15.91 15.62 15.82 937,716 +0.43(+2.82%)
Oct 07, 2011 15.36 15.59 15.25 15.38 910,818 +0.07(+0.46%)
Oct 06, 2011 15.22 15.34 14.95 15.31 601,553 +0.18(+1.22%)
Oct 05, 2011 14.66 15.19 14.49 15.13 1,441,231 +0.47(+3.18%)
Oct 04, 2011 13.89 14.69 13.88 14.66 3,619,218 +0.56(+3.98%)
Oct 03, 2011 14.53 14.69 14.09 14.10 1,167,888 -0.54(-3.70%)
Sep 30, 2011 14.92 15.05 14.63 14.64 1,669,852 -0.52(-3.43%)
Sep 29, 2011 15.58 15.60 14.86 15.16 1,087,607 -0.20(-1.29%)
Sep 28, 2011 15.82 15.88 15.34 15.36 1,183,383 -0.44(-2.78%)
Sep 27, 2011 15.81 16.12 15.72 15.80 1,461,038 +0.28(+1.83%)
Sep 26, 2011 15.66 15.66 15.17 15.52 1,719,683 -0.05(-0.33%)
Sep 23, 2011 15.18 15.65 15.09 15.57 2,668,905 +0.28(+1.81%)
Sep 22, 2011 15.37 15.42 15.02 15.29 3,199,255 -0.53(-3.37%)
Sep 21, 2011 16.21 16.33 15.82 15.82 1,807,261 -0.33(-2.01%)
Sep 20, 2011 16.42 16.48 16.13 16.15 1,550,928 -0.21(-1.29%)
Sep 19, 2011 16.23 16.44 16.08 16.36 1,246,291 -0.18(-1.06%)
Sep 16, 2011 16.21 16.71 16.21 16.53 2,919,712 +0.02(+0.14%)
Sep 15, 2011 16.49 16.54 16.29 16.51 1,740,694 +0.26(+1.61%)
Sep 14, 2011 15.99 16.44 15.88 16.25 2,590,470 +0.41(+2.58%)
Sep 13, 2011 15.65 15.90 15.52 15.84 1,657,304 +0.31(+1.97%)
Sep 12, 2011 14.92 15.55 14.92 15.54 4,263,587 +0.44(+2.89%)
Sep 09, 2011 15.18 15.49 15.00 15.10 1,120,877 -0.16(-1.07%)
Sep 08, 2011 15.23 15.62 15.18 15.26 495,973 -0.07(-0.44%)
Sep 07, 2011 14.96 15.35 14.96 15.33 2,893,103 +0.62(+4.25%)
Sep 06, 2011 14.30 14.72 14.30 14.70 991,002 -0.10(-0.67%)
Sep 02, 2011 14.91 14.94 14.72 14.80 627,236 -0.36(-2.38%)
Sep 01, 2011 15.41 15.62 15.13 15.16 768,369 -0.25(-1.63%)
Aug 31, 2011 15.59 15.74 15.29 15.41 533,392 -0.08(-0.51%)
Aug 30, 2011 15.40 15.60 15.32 15.49 300,864 -0.00(-0.02%)
Aug 29, 2011 15.19 15.52 15.17 15.50 431,033 +0.52(+3.49%)
Aug 26, 2011 14.57 15.03 14.36 14.97 627,258 +0.41(+2.78%)
Aug 25, 2011 14.86 15.05 14.53 14.57 803,116 -0.39(-2.62%)
Aug 24, 2011 14.96 15.09 14.67 14.96 1,300,814 +0.01(+0.09%)
Aug 23, 2011 14.29 14.97 14.28 14.95 1,848,647 +0.73(+5.14%)
Aug 22, 2011 14.40 14.52 14.14 14.22 1,027,126 +0.09(+0.61%)
Aug 19, 2011 14.24 14.69 14.08 14.13 1,628,359 -0.26(-1.84%)
Aug 18, 2011 14.86 14.86 14.28 14.40 2,108,857 -0.88(-5.78%)
Aug 17, 2011 15.32 15.61 15.13 15.28 655,827 -0.10(-0.66%)
Aug 16, 2011 15.55 15.64 15.19 15.38 872,870 -0.28(-1.79%)
Aug 15, 2011 15.44 15.67 15.41 15.66 759,622 +0.30(+1.93%)
Aug 12, 2011 15.67 15.70 15.27 15.37 1,063,871 -0.06(-0.41%)
Aug 11, 2011 14.92 15.62 14.87 15.43 1,726,450 +0.73(+4.94%)
Aug 10, 2011 14.65 15.17 14.49 14.70 2,630,087 -0.29(-1.91%)
Aug 09, 2011 14.76 15.02 14.14 14.99 2,016,646 +0.64(+4.47%)
Aug 08, 2011 14.72 14.93 14.27 14.35 3,241,352 -0.81(-5.34%)
Aug 05, 2011 15.59 15.81 14.70 15.16 4,472,102 -0.31(-2.02%)
Aug 04, 2011 16.16 16.20 15.45 15.47 2,124,574 -0.95(-5.77%)
Aug 03, 2011 16.21 16.43 15.88 16.42 1,022,215 +0.19(+1.18%)
Aug 02, 2011 16.59 16.67 16.20 16.23 1,797,264 -0.48(-2.90%)
Aug 01, 2011 16.96 17.02 16.48 16.71 1,004,061 -0.02(-0.11%)
Jul 29, 2011 16.61 16.88 16.49 16.73 474,278 -0.14(-0.83%)
Jul 28, 2011 16.90 17.13 16.70 16.87 605,689 -0.04(-0.21%)
Jul 27, 2011 17.37 17.37 16.86 16.91 1,907,955 -0.62(-3.56%)
Jul 26, 2011 17.49 17.75 17.49 17.53 802,416 +0.12(+0.68%)
Jul 25, 2011 17.44 17.51 17.33 17.41 546,902 -0.21(-1.18%)
Jul 22, 2011 17.62 17.68 17.28 17.62 566,652 +0.42(+2.43%)
Jul 21, 2011 17.04 17.26 16.81 17.20 930,475 +0.13(+0.75%)
Jul 20, 2011 17.20 17.24 16.98 17.08 1,238,903 -0.07(-0.39%)
Jul 19, 2011 16.78 17.18 16.78 17.14 1,527,872 +0.52(+3.13%)
Jul 18, 2011 16.74 16.82 16.47 16.62 1,011,073 -0.20(-1.21%)
Jul 15, 2011 16.86 16.86 16.63 16.83 630,463 +0.07(+0.40%)
Jul 14, 2011 17.03 17.22 16.72 16.76 525,699 -0.25(-1.48%)
Jul 13, 2011 17.16 17.27 16.94 17.01 1,222,125 -0.05(-0.32%)
Jul 12, 2011 17.41 17.41 16.97 17.07 900,680 -0.50(-2.87%)
Jul 11, 2011 17.68 17.89 17.51 17.57 368,858 -0.31(-1.73%)
Jul 08, 2011 17.94 17.94 17.69 17.88 531,325 -0.25(-1.37%)
Jul 07, 2011 17.94 18.23 17.91 18.13 536,151 +0.34(+1.90%)
Jul 06, 2011 17.83 17.84 17.64 17.79 910,241 -0.14(-0.80%)
Jul 05, 2011 18.08 18.12 17.85 17.93 525,953 -0.14(-0.79%)
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.