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

218.59 -0.17 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 45.83 46.03 45.63 45.72 132,690 -0.37(-0.80%)
Sep 27, 2012 45.44 46.18 45.12 46.09 323,106 +1.02(+2.27%)
Sep 26, 2012 45.00 45.15 44.47 45.06 519,364 -0.33(-0.72%)
Sep 25, 2012 46.82 46.83 45.35 45.39 277,102 -1.37(-2.92%)
Sep 24, 2012 47.06 47.10 46.55 46.76 255,609 -0.68(-1.43%)
Sep 21, 2012 47.74 47.94 47.44 47.44 79,568 +0.05(+0.11%)
Sep 20, 2012 47.59 47.68 47.14 47.38 394,563 -0.47(-0.98%)
Sep 19, 2012 47.93 48.16 47.81 47.85 223,047 -0.29(-0.60%)
Sep 18, 2012 48.18 48.30 48.03 48.14 194,104 -0.20(-0.42%)
Sep 17, 2012 48.66 48.75 48.16 48.34 122,464 -0.50(-1.03%)
Sep 14, 2012 48.54 49.35 48.47 48.85 193,813 +0.63(+1.32%)
Sep 13, 2012 47.71 48.40 47.35 48.21 635,011 +0.42(+0.88%)
Sep 12, 2012 47.87 48.11 47.56 47.79 144,306 +0.11(+0.22%)
Sep 11, 2012 47.47 47.87 47.34 47.68 142,897 +0.31(+0.65%)
Sep 10, 2012 47.90 48.05 47.32 47.37 269,009 -0.84(-1.74%)
Sep 07, 2012 48.25 48.29 47.92 48.21 752,967 -0.13(-0.27%)
Sep 06, 2012 47.28 48.58 47.25 48.34 393,963 +1.43(+3.04%)
Sep 05, 2012 47.15 47.44 46.76 46.92 85,687 -0.26(-0.54%)
Sep 04, 2012 47.62 47.62 46.68 47.17 121,259 -0.37(-0.78%)
Aug 31, 2012 47.36 47.78 46.93 47.54 261,680 +0.56(+1.20%)
Aug 30, 2012 47.40 47.48 46.90 46.98 253,577 -0.73(-1.53%)
Aug 29, 2012 47.67 47.91 47.36 47.71 182,921 -0.02(-0.04%)
Aug 27, 2012 48.05 48.13 47.55 47.73 147,698 -0.19(-0.39%)
Aug 24, 2012 47.72 48.05 47.36 47.91 116,327 +0.24(+0.50%)
Aug 23, 2012 47.76 47.86 47.38 47.67 121,131 -0.27(-0.57%)
Aug 22, 2012 48.25 48.25 47.66 47.95 405,393 -0.35(-0.73%)
Aug 21, 2012 48.42 48.93 48.13 48.30 210,426 +0.03(+0.05%)
Aug 20, 2012 48.47 48.47 47.95 48.27 495,233 -0.33(-0.67%)
Aug 17, 2012 48.92 48.92 48.45 48.60 90,115 -0.35(-0.72%)
Aug 16, 2012 48.16 49.04 48.16 48.95 287,041 +0.76(+1.57%)
Aug 15, 2012 47.75 48.41 47.62 48.19 158,459 +0.27(+0.57%)
Aug 14, 2012 48.66 48.67 47.72 47.92 499,941 -0.37(-0.77%)
Aug 13, 2012 48.60 48.60 47.80 48.29 145,051 -0.42(-0.87%)
Aug 10, 2012 48.28 48.71 48.28 48.71 240,944 +0.25(+0.51%)
Aug 09, 2012 48.12 48.54 48.03 48.47 340,317 +0.38(+0.79%)
Aug 08, 2012 47.79 48.21 47.70 48.09 469,373 +0.11(+0.24%)
Aug 07, 2012 47.27 48.33 47.26 47.97 387,583 +1.08(+2.31%)
Aug 06, 2012 46.84 47.26 46.84 46.89 109,123 +0.16(+0.34%)
Aug 03, 2012 46.40 47.00 46.18 46.73 307,176 +1.02(+2.24%)
Aug 02, 2012 45.49 46.45 45.33 45.71 248,478 -0.27(-0.59%)
Aug 01, 2012 46.23 46.40 45.67 45.98 396,021 -0.01(-0.02%)
Jul 31, 2012 45.82 46.51 45.81 45.99 468,715 +0.33(+0.73%)
Jul 30, 2012 45.97 46.35 45.37 45.66 257,247 -0.41(-0.90%)
Jul 27, 2012 45.09 46.18 44.99 46.07 707,512 +1.10(+2.45%)
Jul 26, 2012 44.85 45.30 44.53 44.97 524,985 +0.97(+2.20%)
Jul 25, 2012 43.48 44.53 43.48 44.00 417,065 +0.86(+2.00%)
Jul 24, 2012 43.56 43.56 42.71 43.14 269,405 -0.20(-0.47%)
Jul 23, 2012 42.87 43.52 42.30 43.34 671,510 -0.36(-0.83%)
Jul 20, 2012 44.40 44.55 43.70 43.70 539,221 -0.74(-1.67%)
Jul 19, 2012 44.17 44.82 44.17 44.44 545,084 +0.87(+2.00%)
Jul 18, 2012 42.02 43.83 41.90 43.57 751,106 +1.44(+3.41%)
Jul 17, 2012 42.52 42.52 41.43 42.13 370,596 -0.18(-0.42%)
Jul 16, 2012 42.60 42.60 42.01 42.31 214,876 -0.40(-0.93%)
Jul 13, 2012 42.54 42.89 42.44 42.70 239,375 +0.30(+0.71%)
Jul 12, 2012 42.73 42.73 42.02 42.40 304,012 -0.68(-1.57%)
Jul 11, 2012 43.61 43.76 42.87 43.08 225,112 -0.48(-1.11%)
Jul 10, 2012 44.18 44.74 43.26 43.57 456,825 -0.92(-2.06%)
Jul 09, 2012 44.99 45.13 44.34 44.48 873,911 -0.60(-1.33%)
Jul 06, 2012 45.78 45.80 44.69 45.08 267,531 -1.16(-2.52%)
Jul 05, 2012 46.25 46.45 45.81 46.25 86,636 -0.35(-0.76%)
Jul 03, 2012 46.11 46.64 45.97 46.60 222,051 +0.56(+1.22%)
Jul 02, 2012 46.33 46.38 45.69 46.03 183,437 -0.07(-0.15%)
Jun 29, 2012 45.24 46.10 45.18 46.10 382,041 +1.92(+4.35%)
Jun 28, 2012 44.21 44.34 43.58 44.18 221,176 -0.28(-0.63%)
Jun 27, 2012 43.96 44.58 43.93 44.47 186,494 +0.56(+1.28%)
Jun 26, 2012 43.80 44.10 43.41 43.90 119,812 +0.17(+0.38%)
Jun 25, 2012 44.82 44.82 43.64 43.73 245,807 -1.46(-3.24%)
Jun 22, 2012 44.89 45.34 44.77 45.20 233,740 +0.64(+1.44%)
Jun 21, 2012 46.31 46.31 44.52 44.55 323,729 -1.89(-4.08%)
Jun 20, 2012 46.08 46.64 45.96 46.45 237,784 +0.41(+0.88%)
Jun 19, 2012 45.88 46.21 45.61 46.04 181,140 +0.49(+1.08%)
Jun 18, 2012 44.64 45.81 44.64 45.55 240,402 +0.63(+1.39%)
Jun 15, 2012 44.23 44.97 44.23 44.92 161,636 +0.70(+1.57%)
Jun 14, 2012 44.33 44.41 43.74 44.23 146,240 -0.10(-0.22%)
Jun 13, 2012 44.71 44.96 44.16 44.32 304,850 -0.35(-0.79%)
Jun 12, 2012 44.02 44.80 43.90 44.68 216,894 +0.78(+1.79%)
Jun 11, 2012 45.24 45.33 43.76 43.89 403,078 -0.63(-1.41%)
Jun 08, 2012 43.90 44.73 43.73 44.52 214,023 +0.46(+1.04%)
Jun 07, 2012 45.15 45.29 43.96 44.06 321,877 -0.40(-0.89%)
Jun 06, 2012 43.51 44.68 43.51 44.46 310,908 +1.36(+3.15%)
Jun 05, 2012 42.31 43.28 42.29 43.10 269,838 +0.81(+1.92%)
Jun 04, 2012 42.43 42.88 41.81 42.29 383,242 -0.07(-0.17%)
Jun 01, 2012 43.41 43.41 42.30 42.36 466,158 -1.89(-4.28%)
May 31, 2012 44.62 44.62 43.66 44.25 422,624 -0.47(-1.04%)
May 30, 2012 44.88 45.00 44.46 44.72 180,558 -0.63(-1.40%)
May 29, 2012 45.00 45.63 44.97 45.36 149,390 +0.95(+2.14%)
May 25, 2012 44.04 44.74 44.04 44.40 229,401 +0.44(+1.00%)
May 24, 2012 44.73 44.74 43.72 43.96 224,631 -0.63(-1.42%)
May 23, 2012 43.81 44.65 43.55 44.60 502,270 +0.18(+0.40%)
May 22, 2012 44.74 44.75 44.13 44.42 215,348 -0.33(-0.73%)
May 21, 2012 43.76 44.79 43.66 44.75 279,798 +1.09(+2.50%)
May 18, 2012 44.77 44.77 43.55 43.66 332,835 -0.85(-1.92%)
May 17, 2012 45.54 45.69 44.50 44.51 218,713 -1.00(-2.21%)
May 16, 2012 46.35 46.51 45.45 45.51 179,241 -0.71(-1.54%)
May 15, 2012 46.61 47.07 46.13 46.23 194,982 -0.49(-1.06%)
May 14, 2012 46.70 47.04 46.51 46.72 169,327 -0.46(-0.97%)
May 11, 2012 46.73 47.73 46.71 47.18 171,147 +0.33(+0.70%)
May 10, 2012 47.37 47.39 46.49 46.85 214,923 -0.18(-0.37%)
May 09, 2012 46.52 47.25 46.04 47.03 269,052 -0.17(-0.35%)
May 08, 2012 47.10 47.28 46.20 47.20 335,624 -0.27(-0.58%)
May 07, 2012 47.43 47.81 47.41 47.47 190,804 -0.14(-0.30%)
May 04, 2012 48.39 48.61 47.51 47.61 418,409 -0.98(-2.01%)
May 03, 2012 49.78 50.08 48.55 48.59 233,854 -1.24(-2.49%)
May 02, 2012 49.20 49.90 49.15 49.83 153,514 +0.24(+0.48%)
May 01, 2012 49.31 49.96 49.26 49.59 172,937 +0.15(+0.30%)
Apr 30, 2012 49.69 49.71 49.39 49.44 413,681 -0.21(-0.43%)
Apr 27, 2012 49.76 49.80 49.16 49.66 258,055 +0.01(+0.02%)
Apr 26, 2012 48.70 49.74 48.70 49.65 412,704 +1.12(+2.31%)
Apr 25, 2012 48.27 48.64 47.99 48.53 249,822 +1.06(+2.23%)
Apr 24, 2012 47.93 48.05 47.31 47.47 199,686 -0.35(-0.74%)
Apr 23, 2012 47.81 47.88 47.36 47.82 363,350 -0.59(-1.22%)
Apr 20, 2012 49.61 49.61 48.39 48.41 517,520 -1.15(-2.31%)
Apr 19, 2012 49.96 50.75 49.29 49.56 290,226 -0.62(-1.23%)
Apr 18, 2012 50.03 50.35 49.65 50.18 195,875 -0.37(-0.73%)
Apr 17, 2012 50.14 50.79 50.14 50.55 383,058 +0.78(+1.56%)
Apr 16, 2012 50.22 50.28 49.34 49.77 274,674 -0.02(-0.04%)
Apr 13, 2012 50.53 50.65 49.76 49.79 251,809 -0.90(-1.77%)
Apr 12, 2012 49.93 50.86 49.88 50.69 165,079 +0.94(+1.90%)
Apr 11, 2012 49.57 50.11 49.49 49.74 246,089 +0.82(+1.68%)
Apr 10, 2012 49.74 50.15 48.84 48.92 321,220 -0.94(-1.89%)
Apr 09, 2012 49.78 49.99 49.53 49.87 281,889 -0.67(-1.33%)
Apr 05, 2012 50.20 50.71 50.20 50.54 525,564 +0.08(+0.16%)
Apr 04, 2012 50.88 50.95 49.96 50.46 401,718 -1.14(-2.20%)
Apr 03, 2012 52.16 52.24 51.38 51.59 490,497 -0.84(-1.60%)
Apr 02, 2012 52.15 52.56 51.64 52.43 143,343 +0.04(+0.08%)
Mar 30, 2012 52.54 52.70 51.99 52.39 221,580 +0.22(+0.42%)
Mar 29, 2012 51.69 52.27 51.51 52.17 492,128 +0.01(+0.02%)
Mar 28, 2012 52.84 52.89 51.80 52.16 400,167 -0.61(-1.15%)
Mar 27, 2012 52.81 53.16 52.77 52.77 240,268 -0.02(-0.03%)
Mar 26, 2012 52.48 52.80 52.19 52.78 302,567 +0.63(+1.20%)
Mar 23, 2012 52.00 52.18 51.55 52.16 305,198 +0.11(+0.20%)
Mar 22, 2012 51.90 52.18 51.64 52.05 234,334 -0.28(-0.54%)
Mar 21, 2012 52.26 52.58 52.02 52.33 138,342 +0.21(+0.41%)
Mar 20, 2012 52.19 52.32 51.72 52.12 271,011 -0.41(-0.79%)
Mar 19, 2012 52.19 52.73 51.96 52.54 202,542 +0.37(+0.71%)
Mar 16, 2012 52.26 52.26 51.88 52.17 277,401 +0.09(+0.17%)
Mar 15, 2012 51.32 52.12 51.30 52.08 784,344 +1.01(+1.98%)
Mar 14, 2012 51.36 51.92 51.00 51.07 253,790 -0.17(-0.33%)
Mar 13, 2012 50.55 51.23 50.50 51.23 451,649 +1.09(+2.18%)
Mar 12, 2012 50.60 50.60 49.97 50.14 196,231 -0.48(-0.96%)
Mar 09, 2012 50.04 50.66 50.04 50.63 265,525 +0.55(+1.09%)
Mar 08, 2012 49.81 50.20 49.57 50.08 580,411 +0.73(+1.48%)
Mar 07, 2012 48.72 49.55 48.72 49.35 454,501 +0.71(+1.47%)
Mar 06, 2012 48.35 48.72 48.06 48.63 291,738 -0.46(-0.93%)
Mar 05, 2012 50.14 50.18 48.91 49.09 433,268 -1.20(-2.38%)
Mar 02, 2012 50.79 51.10 50.28 50.29 179,628 -0.57(-1.13%)
Mar 01, 2012 50.99 51.35 50.65 50.86 183,940 +0.04(+0.07%)
Feb 29, 2012 51.70 51.70 50.73 50.83 237,171 -0.77(-1.49%)
Feb 28, 2012 50.85 51.87 50.85 51.59 301,574 +0.82(+1.61%)
Feb 27, 2012 50.45 51.15 50.11 50.78 234,430 +0.05(+0.10%)
Feb 24, 2012 50.96 51.22 50.67 50.72 315,904 -0.16(-0.31%)
Feb 23, 2012 50.76 50.96 50.14 50.88 133,496 +0.09(+0.17%)
Feb 22, 2012 50.93 51.25 50.62 50.79 135,541 -0.19(-0.36%)
Feb 21, 2012 51.87 51.87 50.82 50.98 174,863 -0.70(-1.36%)
Feb 17, 2012 52.45 52.56 51.65 51.68 179,747 -0.48(-0.93%)
Feb 16, 2012 51.01 52.24 50.82 52.17 292,774 +1.28(+2.51%)
Feb 15, 2012 51.02 51.48 50.84 50.89 297,617 +0.26(+0.52%)
Feb 14, 2012 50.30 50.63 50.17 50.63 390,628 +0.19(+0.37%)
Feb 13, 2012 50.62 50.82 49.79 50.44 59,798 +0.15(+0.30%)
Feb 10, 2012 50.70 50.90 50.06 50.29 174,233 -1.00(-1.94%)
Feb 09, 2012 51.34 51.41 50.90 51.29 155,846 +0.17(+0.33%)
Feb 08, 2012 50.59 51.49 50.59 51.12 263,632 +0.61(+1.20%)
Feb 07, 2012 50.31 50.65 49.95 50.51 608,705 +0.03(+0.05%)
Feb 06, 2012 50.91 50.91 50.21 50.48 169,644 -0.58(-1.14%)
Feb 03, 2012 50.91 51.28 50.70 51.07 314,743 +0.78(+1.56%)
Feb 02, 2012 50.17 50.62 50.01 50.28 458,653 +0.27(+0.55%)
Feb 01, 2012 49.57 50.37 49.37 50.01 741,004 +1.09(+2.23%)
Jan 31, 2012 49.22 49.35 48.57 48.92 123,385 +0.04(+0.07%)
Jan 30, 2012 49.07 49.07 48.33 48.88 357,338 -0.51(-1.03%)
Jan 27, 2012 49.08 49.56 48.94 49.39 156,615 +0.16(+0.32%)
Jan 26, 2012 49.94 50.18 48.97 49.23 294,140 -0.52(-1.05%)
Jan 25, 2012 49.67 49.86 49.00 49.75 450,112 +0.21(+0.43%)
Jan 24, 2012 49.19 49.70 49.02 49.54 552,483 +0.18(+0.36%)
Jan 23, 2012 49.48 49.70 49.00 49.37 1,695,880 -0.16(-0.32%)
Jan 20, 2012 49.07 49.57 49.01 49.52 1,817,299 +0.24(+0.48%)
Jan 19, 2012 48.77 49.33 48.66 49.29 660,532 +0.96(+1.99%)
Jan 18, 2012 46.51 48.42 46.51 48.33 537,263 +2.34(+5.08%)
Jan 17, 2012 46.29 46.51 45.96 45.99 76,761 +0.13(+0.29%)
Jan 13, 2012 46.36 46.40 45.73 45.86 442,337 -0.95(-2.03%)
Jan 12, 2012 46.47 46.90 46.18 46.81 136,732 +0.49(+1.07%)
Jan 11, 2012 45.98 46.45 45.85 46.32 452,361 +0.16(+0.34%)
Jan 10, 2012 46.30 46.40 45.97 46.16 264,924 +0.46(+1.00%)
Jan 09, 2012 45.06 45.78 45.00 45.70 404,745 +0.91(+2.03%)
Jan 06, 2012 44.66 44.90 44.38 44.79 115,310 +0.11(+0.26%)
Jan 05, 2012 43.95 44.75 43.90 44.68 434,257 +0.60(+1.36%)
Jan 04, 2012 43.88 44.17 43.53 44.08 449,118 +0.55(+1.26%)
Dec 30, 2011 43.63 43.88 43.53 43.53 166,531 -0.16(-0.36%)
Dec 29, 2011 43.51 43.76 43.28 43.69 104,268 +0.38(+0.88%)
Dec 28, 2011 44.02 44.02 43.27 43.31 81,258 -0.65(-1.48%)
Dec 27, 2011 43.90 44.32 43.81 43.96 372,083 -0.05(-0.12%)
Dec 23, 2011 43.90 44.06 43.64 44.02 50,704 +1.52(+3.59%)
Dec 21, 2011 43.02 43.02 41.90 42.49 111,961 -0.43(-1.01%)
Dec 20, 2011 42.23 43.07 42.23 42.92 750,366 +1.82(+4.44%)
Dec 19, 2011 42.34 42.44 41.07 41.10 506,349 -1.22(-2.89%)
Dec 16, 2011 42.27 42.85 42.11 42.32 343,375 +0.41(+0.97%)
Dec 15, 2011 42.66 42.85 41.76 41.92 165,892 -0.11(-0.25%)
Dec 14, 2011 42.70 42.79 41.89 42.02 524,136 -0.67(-1.57%)
Dec 13, 2011 44.09 44.18 42.50 42.69 410,036 -1.04(-2.38%)
Dec 12, 2011 44.24 44.24 43.18 43.73 247,247 -1.20(-2.67%)
Dec 09, 2011 43.89 45.13 43.65 44.93 161,382 +0.59(+1.33%)
Dec 08, 2011 45.35 45.73 44.30 44.34 61,615 -1.35(-2.95%)
Dec 07, 2011 44.90 45.80 44.62 45.69 149,889 +0.60(+1.33%)
Dec 06, 2011 45.28 45.35 44.83 45.09 104,994 -0.11(-0.25%)
Dec 05, 2011 45.31 45.72 45.01 45.21 91,088 +0.37(+0.83%)
Dec 02, 2011 45.47 45.58 44.77 44.84 227,739 +0.01(+0.02%)
Dec 01, 2011 44.51 44.99 44.30 44.83 165,215 +0.30(+0.67%)
Nov 30, 2011 43.39 44.66 43.39 44.53 263,454 +2.37(+5.62%)
Nov 29, 2011 42.62 42.82 42.06 42.16 187,444 -0.26(-0.62%)
Nov 28, 2011 42.53 42.77 42.08 42.42 274,976 +1.25(+3.04%)
Nov 25, 2011 41.46 42.02 41.17 41.17 44,650 -0.51(-1.23%)
Nov 23, 2011 42.54 42.58 41.65 41.68 219,681 -1.36(-3.15%)
Nov 22, 2011 43.41 43.74 42.76 43.04 409,181 -0.56(-1.27%)
Nov 21, 2011 43.71 43.81 42.93 43.59 203,725 -0.83(-1.86%)
Nov 18, 2011 44.96 45.02 44.17 44.42 125,964 -0.42(-0.94%)
Nov 17, 2011 46.48 46.48 44.27 44.84 272,870 -1.81(-3.87%)
Nov 16, 2011 46.45 47.34 46.45 46.65 345,078 -0.16(-0.34%)
Nov 15, 2011 45.97 47.09 45.97 46.81 255,068 +0.58(+1.26%)
Nov 14, 2011 46.69 46.98 45.94 46.23 250,387 -0.51(-1.09%)
Nov 11, 2011 45.79 46.96 45.76 46.74 147,186 +1.59(+3.51%)
Nov 10, 2011 45.36 45.51 44.52 45.15 182,549 +0.30(+0.67%)
Nov 09, 2011 45.93 45.93 44.74 44.85 221,859 -2.07(-4.41%)
Nov 08, 2011 47.07 47.15 46.21 46.92 114,462 +0.21(+0.45%)
Nov 07, 2011 46.62 46.80 45.93 46.71 164,578 -0.03(-0.06%)
Nov 04, 2011 45.95 46.92 45.86 46.74 163,524 +0.53(+1.14%)
Nov 03, 2011 45.30 46.28 44.43 46.21 217,152 +1.34(+2.98%)
Nov 02, 2011 45.06 45.28 44.52 44.87 223,115 +0.17(+0.37%)
Nov 01, 2011 44.80 45.14 44.37 44.70 373,749 -1.47(-3.19%)
Oct 31, 2011 46.70 46.84 46.10 46.18 173,173 -1.15(-2.42%)
Oct 28, 2011 47.17 47.33 46.85 47.32 135,986 +0.18(+0.39%)
Oct 27, 2011 46.62 47.49 46.25 47.14 346,857 +1.91(+4.23%)
Oct 26, 2011 45.37 45.73 44.33 45.22 230,901 +0.15(+0.33%)
Oct 25, 2011 45.41 45.86 44.97 45.07 233,724 -0.76(-1.65%)
Oct 24, 2011 44.46 45.91 44.46 45.83 238,797 +1.48(+3.34%)
Oct 21, 2011 44.04 44.96 44.04 44.35 631,989 +0.93(+2.13%)
Oct 20, 2011 43.95 43.95 42.60 43.43 226,409 -0.77(-1.73%)
Oct 19, 2011 44.86 45.02 44.10 44.19 474,789 -0.91(-2.01%)
Oct 18, 2011 44.26 45.25 43.71 45.10 191,805 +0.89(+2.01%)
Oct 17, 2011 45.21 45.21 44.03 44.21 525,787 -1.18(-2.60%)
Oct 14, 2011 45.38 45.46 44.65 45.39 615,054 +0.51(+1.14%)
Oct 13, 2011 43.78 45.05 43.78 44.88 275,958 +0.89(+2.02%)
Oct 12, 2011 44.13 44.47 43.97 43.99 212,910 +0.33(+0.75%)
Oct 11, 2011 43.63 43.82 43.36 43.66 205,709 -0.04(-0.10%)
Oct 10, 2011 43.17 43.96 43.17 43.71 339,326 +1.20(+2.82%)
Oct 07, 2011 42.46 43.08 42.13 42.51 329,593 +0.19(+0.46%)
Oct 06, 2011 42.07 42.39 41.32 42.32 217,680 +0.51(+1.22%)
Oct 05, 2011 40.52 41.96 40.03 41.80 521,531 +1.29(+3.18%)
Oct 04, 2011 38.39 40.61 38.37 40.52 1,309,668 +1.55(+3.98%)
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.