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

432.24 USD UNCHANGED
Streaming Delayed Price Updated: 6:15 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 79.80 81.54 79.68 81.46 462,170 +3.04(+3.88%)
Sep 29, 2015 78.11 79.16 77.58 78.42 426,604 +0.52(+0.67%)
Sep 28, 2015 79.61 80.05 77.89 77.90 1,901,478 -2.22(-2.77%)
Sep 25, 2015 80.77 81.30 79.35 80.12 588,305 -0.01(-0.01%)
Sep 24, 2015 79.53 80.63 78.01 80.13 1,384,548 -0.16(-0.20%)
Sep 23, 2015 80.95 81.35 80.19 80.29 479,312 -0.60(-0.74%)
Sep 22, 2015 81.30 81.53 80.56 80.89 946,921 -1.82(-2.20%)
Sep 21, 2015 83.49 83.76 82.31 82.71 685,198 -0.25(-0.30%)
Sep 18, 2015 83.17 84.03 82.64 82.96 613,526 -1.47(-1.74%)
Sep 17, 2015 84.96 85.80 84.25 84.43 652,078 -0.68(-0.80%)
Sep 16, 2015 84.73 85.21 84.23 85.11 475,693 +0.18(+0.21%)
Sep 15, 2015 84.25 85.16 84.21 84.93 413,170 +1.07(+1.28%)
Sep 14, 2015 84.08 84.30 83.62 83.86 530,967 +0.19(+0.23%)
Sep 11, 2015 82.89 83.72 82.52 83.67 633,664 +0.05(+0.06%)
Sep 10, 2015 83.21 84.38 82.43 83.62 569,207 +0.37(+0.44%)
Sep 09, 2015 85.56 86.15 83.08 83.25 866,579 -1.56(-1.84%)
Sep 08, 2015 83.00 84.84 82.99 84.81 750,798 +3.60(+4.43%)
Sep 04, 2015 81.50 81.21 81.21 81.21 332,700 -1.43(-1.73%)
Sep 03, 2015 82.62 83.73 82.37 82.64 317,475 +0.64(+0.78%)
Sep 02, 2015 81.44 82.00 80.55 82.00 482,372 +1.91(+2.38%)
Sep 01, 2015 80.53 82.16 79.70 80.09 680,011 -2.93(-3.53%)
Aug 31, 2015 82.61 83.86 82.20 83.02 548,007 -0.23(-0.28%)
Aug 28, 2015 82.47 83.42 82.47 83.25 685,399 +0.48(+0.58%)
Aug 27, 2015 81.19 82.88 81.10 82.77 1,304,109 +2.97(+3.72%)
Aug 26, 2015 78.38 79.89 76.88 79.80 1,131,614 +3.79(+4.99%)
Aug 25, 2015 79.79 79.96 76.01 76.01 916,484 -0.76(-0.99%)
Aug 24, 2015 73.98 80.18 72.86 76.77 1,790,894 -1.76(-2.24%)
Aug 21, 2015 79.70 80.93 78.53 78.53 1,379,888 -2.21(-2.74%)
Aug 20, 2015 82.98 83.02 80.71 80.74 892,456 -3.15(-3.75%)
Aug 19, 2015 84.83 84.85 83.34 83.89 487,024 -0.76(-0.90%)
Aug 18, 2015 86.15 86.16 84.52 84.65 407,197 -1.63(-1.89%)
Aug 17, 2015 85.19 86.44 84.76 86.28 264,775 +0.73(+0.85%)
Aug 14, 2015 85.94 85.94 85.03 85.55 410,506 -0.71(-0.82%)
Aug 13, 2015 86.95 87.30 86.07 86.26 301,107 -0.70(-0.80%)
Aug 12, 2015 85.41 87.38 84.73 86.96 855,161 +0.50(+0.58%)
Aug 11, 2015 87.57 87.58 86.11 86.46 722,024 -1.99(-2.25%)
Aug 10, 2015 87.07 88.60 87.07 88.45 479,709 +2.14(+2.48%)
Aug 07, 2015 85.47 86.40 85.39 86.31 315,637 +0.49(+0.57%)
Aug 06, 2015 87.54 87.54 85.16 85.82 979,991 -1.56(-1.79%)
Aug 05, 2015 86.79 87.99 86.75 87.38 477,055 +1.09(+1.26%)
Aug 04, 2015 86.98 87.15 85.75 86.29 926,738 -0.97(-1.11%)
Aug 03, 2015 87.45 87.62 86.78 87.26 367,341 -0.28(-0.32%)
Jul 31, 2015 88.70 88.70 87.38 87.54 563,582 -1.03(-1.16%)
Jul 30, 2015 87.76 88.86 87.52 88.57 1,134,871 +0.35(+0.40%)
Jul 29, 2015 88.04 88.39 87.26 88.22 467,849 +0.11(+0.12%)
Jul 28, 2015 86.75 88.64 86.07 88.11 717,155 +1.80(+2.09%)
Jul 27, 2015 86.42 86.91 85.40 86.31 523,038 -0.64(-0.74%)
Jul 24, 2015 88.99 89.17 86.86 86.95 707,620 -1.78(-2.01%)
Jul 23, 2015 87.92 89.78 87.92 88.73 379,850 +1.30(+1.49%)
Jul 22, 2015 87.31 87.67 86.46 87.43 1,164,548 -2.23(-2.49%)
Jul 21, 2015 89.68 90.45 89.53 89.66 226,226 +0.02(+0.02%)
Jul 20, 2015 90.59 90.74 89.59 89.64 365,584 -0.62(-0.69%)
Jul 17, 2015 90.40 90.40 89.55 90.26 514,036 -0.19(-0.21%)
Jul 16, 2015 90.95 90.95 89.62 90.45 552,513 +0.17(+0.19%)
Jul 15, 2015 91.02 91.02 89.87 90.28 358,337 -0.54(-0.59%)
Jul 14, 2015 90.32 91.04 90.21 90.82 336,923 +0.94(+1.05%)
Jul 13, 2015 89.91 90.06 89.24 89.88 367,896 +0.75(+0.84%)
Jul 10, 2015 88.55 89.44 88.46 89.13 497,426 +1.62(+1.85%)
Jul 09, 2015 90.25 90.46 87.48 87.51 1,260,153 -1.13(-1.27%)
Jul 08, 2015 89.88 90.13 88.42 88.64 664,513 -2.46(-2.70%)
Jul 07, 2015 91.43 91.44 88.34 91.10 964,448 -0.29(-0.32%)
Jul 06, 2015 91.90 92.74 90.99 91.39 1,019,832 -1.35(-1.46%)
Jul 02, 2015 92.49 92.74 92.74 92.74 334,100 +0.43(+0.47%)
Jul 01, 2015 93.40 93.53 92.12 92.31 480,783 +0.22(+0.24%)
Jun 30, 2015 92.60 92.80 91.68 92.09 1,456,818 +0.33(+0.36%)
Jun 29, 2015 93.17 93.83 91.69 91.76 524,139 -2.65(-2.81%)
Jun 26, 2015 95.95 95.95 94.03 94.41 608,859 -2.41(-2.49%)
Jun 25, 2015 97.15 97.47 96.58 96.82 324,446 -0.07(-0.07%)
Jun 24, 2015 97.78 98.02 96.87 96.89 247,437 -1.29(-1.31%)
Jun 23, 2015 98.86 99.00 97.85 98.18 325,537 -0.49(-0.50%)
Jun 22, 2015 98.65 98.92 98.19 98.67 299,870 +0.83(+0.85%)
Jun 19, 2015 98.57 98.85 97.52 97.84 357,526 -0.49(-0.50%)
Jun 18, 2015 97.22 98.79 97.22 98.33 265,595 +1.37(+1.41%)
Jun 17, 2015 96.99 97.34 96.60 96.96 242,384 +0.08(+0.08%)
Jun 16, 2015 96.43 97.12 96.20 96.88 226,400 +0.27(+0.28%)
Jun 15, 2015 95.81 96.69 95.35 96.61 276,055 -0.20(-0.21%)
Jun 12, 2015 97.28 97.28 96.68 96.81 218,982 -0.88(-0.90%)
Jun 11, 2015 98.13 98.18 97.60 97.69 538,114 -0.03(-0.03%)
Jun 10, 2015 96.97 98.06 96.92 97.72 436,252 +1.20(+1.24%)
Jun 09, 2015 96.64 96.77 95.54 96.52 548,523 -0.06(-0.06%)
Jun 08, 2015 98.52 98.52 96.32 96.58 455,897 -1.85(-1.88%)
Jun 05, 2015 98.30 98.70 97.54 98.43 435,973 +0.01(+0.01%)
Jun 04, 2015 98.90 99.24 98.12 98.42 595,750 -0.90(-0.91%)
Jun 03, 2015 100.50 100.59 99.25 99.32 1,201,617 -0.68(-0.68%)
Jun 02, 2015 100.82 100.82 99.85 100.00 312,947 -1.13(-1.12%)
Jun 01, 2015 101.41 101.80 100.59 101.13 438,632 +0.06(+0.06%)
May 29, 2015 101.01 101.48 100.60 101.07 604,637 +0.38(+0.38%)
May 28, 2015 100.69 101.11 100.02 100.69 408,598 +0.10(+0.10%)
May 27, 2015 97.09 100.92 97.06 100.59 438,725 +3.80(+3.93%)
May 26, 2015 97.39 97.48 96.35 96.79 261,834 -0.75(-0.77%)
May 22, 2015 97.22 97.54 97.54 97.54 137,000 +0.20(+0.21%)
May 21, 2015 96.77 97.49 96.35 97.34 153,429 +0.49(+0.51%)
May 20, 2015 96.76 97.54 96.42 96.85 286,199 +0.21(+0.22%)
May 19, 2015 97.23 97.70 96.30 96.64 152,383 -0.35(-0.36%)
May 18, 2015 96.18 97.04 95.91 96.99 208,508 +0.94(+0.98%)
May 15, 2015 96.07 96.41 95.64 96.05 126,401 +0.16(+0.17%)
May 14, 2015 95.42 96.24 95.07 95.89 292,085 +1.13(+1.19%)
May 13, 2015 94.68 95.44 94.50 94.76 131,296 +0.58(+0.62%)
May 12, 2015 94.63 94.75 93.75 94.18 332,036 -0.86(-0.90%)
May 11, 2015 94.98 95.39 94.65 95.04 164,986 +0.06(+0.06%)
May 08, 2015 94.81 95.38 94.72 94.98 218,973 +0.94(+1.00%)
May 07, 2015 93.38 94.18 93.38 94.04 309,500 +1.02(+1.10%)
May 06, 2015 93.48 93.91 92.34 93.02 465,822 -0.11(-0.12%)
May 05, 2015 94.52 94.76 93.04 93.13 249,350 -2.07(-2.17%)
May 04, 2015 95.61 95.81 94.95 95.20 220,780 -0.19(-0.20%)
May 01, 2015 93.67 95.61 93.64 95.39 507,933 +2.58(+2.78%)
Apr 30, 2015 93.45 93.80 92.23 92.81 774,705 -0.81(-0.87%)
Apr 29, 2015 93.43 93.90 92.65 93.62 261,464 -0.52(-0.55%)
Apr 28, 2015 94.10 94.34 92.83 94.14 400,861 +0.09(+0.10%)
Apr 27, 2015 93.94 95.03 93.82 94.05 198,359 +0.24(+0.26%)
Apr 24, 2015 95.20 95.26 93.22 93.81 210,226 -1.57(-1.65%)
Apr 23, 2015 95.16 95.71 94.64 95.38 196,346 -1.50(-1.55%)
Apr 22, 2015 96.12 96.90 95.37 96.88 150,254 +1.35(+1.41%)
Apr 21, 2015 94.88 96.20 95.20 95.53 151,499 +0.65(+0.69%)
Apr 20, 2015 94.56 95.26 94.54 94.88 132,741 +0.80(+0.85%)
Apr 17, 2015 94.67 94.67 93.63 94.08 165,900 -1.36(-1.42%)
Apr 16, 2015 94.93 95.58 94.93 95.44 174,391 -0.41(-0.43%)
Apr 15, 2015 95.00 96.13 94.88 95.85 148,080 +1.57(+1.67%)
Apr 14, 2015 95.26 95.26 93.99 94.28 221,385 -0.97(-1.02%)
Apr 13, 2015 95.95 96.30 95.12 95.25 145,536 -0.57(-0.59%)
Apr 10, 2015 95.50 95.82 95.36 95.82 88,295 +0.39(+0.40%)
Apr 09, 2015 93.74 95.55 93.74 95.43 199,205 +1.23(+1.31%)
Apr 08, 2015 93.46 94.51 93.41 94.20 292,084 +0.55(+0.59%)
Apr 07, 2015 93.63 94.45 93.47 93.65 347,869 +0.04(+0.04%)
Apr 06, 2015 92.32 93.82 91.82 93.61 353,579 +0.41(+0.44%)
Apr 02, 2015 93.79 93.20 93.20 93.20 214,600 -0.21(-0.22%)
Apr 01, 2015 93.76 93.82 92.68 93.41 208,450 -0.61(-0.65%)
Mar 31, 2015 94.68 94.87 93.87 94.02 136,337 -1.07(-1.13%)
Mar 30, 2015 94.50 95.34 93.95 95.09 425,076 +1.20(+1.28%)
Mar 27, 2015 91.34 94.24 91.13 93.89 388,515 +2.59(+2.84%)
Mar 26, 2015 90.42 91.89 89.28 91.30 473,522 -1.27(-1.37%)
Mar 25, 2015 97.01 97.12 92.46 92.57 386,420 -4.77(-4.90%)
Mar 24, 2015 98.25 98.25 97.28 97.34 193,383 -0.84(-0.86%)
Mar 23, 2015 99.03 99.14 98.14 98.18 133,742 -0.82(-0.83%)
Mar 20, 2015 98.33 99.31 98.20 99.00 154,149 +1.38(+1.41%)
Mar 19, 2015 97.30 97.86 97.16 97.62 94,383 +0.22(+0.23%)
Mar 18, 2015 96.65 97.87 95.42 97.40 155,461 +0.72(+0.74%)
Mar 17, 2015 96.68 96.85 96.14 96.68 146,580 -0.71(-0.73%)
Mar 16, 2015 96.45 97.41 96.32 97.39 219,189 +1.46(+1.52%)
Mar 13, 2015 95.52 96.10 94.90 95.93 179,727 +0.64(+0.67%)
Mar 12, 2015 94.32 95.32 94.25 95.29 391,079 -0.03(-0.03%)
Mar 11, 2015 95.59 96.30 95.29 95.32 118,676 +0.21(+0.22%)
Mar 10, 2015 96.27 96.50 95.09 95.11 383,511 -1.79(-1.85%)
Mar 09, 2015 96.52 97.13 96.42 96.90 173,347 +0.30(+0.31%)
Mar 06, 2015 97.29 97.45 96.33 96.60 214,243 -1.01(-1.03%)
Mar 05, 2015 97.89 98.17 97.20 97.61 244,459 +0.06(+0.06%)
Mar 04, 2015 97.41 97.58 96.45 97.55 189,920 -0.13(-0.13%)
Mar 03, 2015 99.17 99.17 97.55 97.68 397,401 -1.84(-1.85%)
Mar 02, 2015 97.68 99.57 97.67 99.52 288,589 +2.66(+2.75%)
Feb 27, 2015 97.13 97.34 96.56 96.86 116,730 -0.29(-0.30%)
Feb 26, 2015 96.95 97.36 96.64 97.15 98,549 +0.66(+0.68%)
Feb 25, 2015 96.78 97.01 96.20 96.49 129,321 -0.50(-0.52%)
Feb 24, 2015 95.71 97.03 95.06 96.99 280,799 +1.28(+1.34%)
Feb 23, 2015 96.20 96.20 95.37 95.71 224,352 -0.60(-0.62%)
Feb 20, 2015 95.48 96.38 95.25 96.31 634,277 +0.57(+0.60%)
Feb 19, 2015 95.34 96.02 95.20 95.74 217,212 +0.26(+0.27%)
Feb 18, 2015 95.62 95.76 95.10 95.48 152,855 -0.25(-0.26%)
Feb 17, 2015 95.39 95.84 95.10 95.73 797,777 +0.30(+0.31%)
Feb 13, 2015 95.19 95.43 95.43 95.43 245,700 +0.67(+0.71%)
Feb 12, 2015 93.55 94.79 93.55 94.76 311,837 +1.49(+1.60%)
Feb 11, 2015 92.98 93.60 92.67 93.27 321,863 +0.30(+0.32%)
Feb 10, 2015 91.04 93.00 90.79 92.97 419,727 +3.04(+3.38%)
Feb 09, 2015 90.76 90.76 89.70 89.93 507,825 -0.96(-1.06%)
Feb 06, 2015 91.52 92.28 90.66 90.89 335,386 -0.50(-0.55%)
Feb 05, 2015 90.88 91.43 90.39 91.39 233,029 +0.88(+0.97%)
Feb 04, 2015 89.93 91.15 89.90 90.51 336,026 +0.34(+0.38%)
Feb 03, 2015 88.98 90.21 88.85 90.17 210,356 +1.57(+1.77%)
Feb 02, 2015 88.53 88.88 86.75 88.60 309,148 +0.23(+0.26%)
Jan 30, 2015 89.12 89.92 88.24 88.37 485,416 -1.77(-1.96%)
Jan 29, 2015 89.78 90.42 88.46 90.14 219,384 +0.06(+0.07%)
Jan 28, 2015 91.76 92.49 90.02 90.08 315,286 -0.43(-0.48%)
Jan 27, 2015 90.97 91.36 90.48 90.51 353,621 -1.64(-1.78%)
Jan 26, 2015 91.78 92.36 91.10 92.15 117,919 +0.17(+0.18%)
Jan 23, 2015 91.81 92.40 91.53 91.98 188,238 -0.24(-0.26%)
Jan 22, 2015 91.59 92.30 89.89 92.22 455,996 +0.55(+0.60%)
Jan 21, 2015 90.47 92.07 90.08 91.67 144,544 +1.03(+1.14%)
Jan 20, 2015 90.17 90.97 89.48 90.64 131,798 +0.93(+1.04%)
Jan 16, 2015 88.43 89.83 88.05 89.71 292,273 +0.97(+1.09%)
Jan 15, 2015 90.15 90.64 88.67 88.74 221,009 -0.71(-0.79%)
Jan 14, 2015 89.09 90.34 88.53 89.45 413,855 -0.51(-0.57%)
Jan 13, 2015 91.51 92.63 89.50 89.96 173,577 -0.89(-0.98%)
Jan 12, 2015 92.23 92.23 90.41 90.85 190,787 -1.78(-1.92%)
Jan 09, 2015 92.95 93.00 91.52 92.63 140,312 +0.05(+0.05%)
Jan 08, 2015 90.82 92.73 90.82 92.58 211,000 +2.67(+2.97%)
Jan 07, 2015 89.54 90.31 89.01 89.91 240,418 +0.88(+0.99%)
Jan 06, 2015 91.12 91.21 88.77 89.03 374,621 -2.03(-2.23%)
Jan 05, 2015 92.42 92.59 91.03 91.06 206,479 -1.75(-1.89%)
Jan 02, 2015 93.30 93.83 91.94 92.81 221,018 -0.08(-0.09%)
Dec 31, 2014 93.51 92.89 92.89 92.89 96,700 -0.48(-0.51%)
Dec 30, 2014 93.32 93.81 93.32 93.37 120,931 -0.59(-0.63%)
Dec 29, 2014 94.18 94.20 93.64 93.96 68,203 -0.27(-0.29%)
Dec 26, 2014 94.35 94.63 94.12 94.23 67,002 +0.12(+0.13%)
Dec 24, 2014 94.30 94.11 94.11 94.11 67,800 -0.62(-0.65%)
Dec 23, 2014 95.35 95.72 94.70 94.73 327,460 -0.21(-0.22%)
Dec 22, 2014 94.01 95.05 93.89 94.94 125,910 +1.15(+1.23%)
Dec 19, 2014 94.30 94.30 93.11 93.79 192,485 +0.01(+0.01%)
Dec 18, 2014 93.55 93.78 92.91 93.78 208,879 +1.75(+1.90%)
Dec 17, 2014 90.25 92.26 89.63 92.03 270,727 +1.94(+2.15%)
Dec 16, 2014 90.32 92.01 89.96 90.09 285,341 -0.62(-0.68%)
Dec 15, 2014 92.00 92.91 90.41 90.71 365,576 -0.85(-0.93%)
Dec 12, 2014 92.28 92.89 91.47 91.56 396,233 -1.54(-1.65%)
Dec 11, 2014 93.07 94.22 92.89 93.10 614,306 +0.44(+0.47%)
Dec 10, 2014 93.97 94.47 92.49 92.66 222,486 -1.80(-1.91%)
Dec 09, 2014 93.13 94.66 92.87 94.46 215,291 -0.01(-0.01%)
Dec 08, 2014 95.65 96.03 93.89 94.47 402,838 -1.35(-1.41%)
Dec 05, 2014 95.17 95.84 94.99 95.82 120,686 +0.95(+1.00%)
Dec 04, 2014 95.07 95.47 94.34 94.87 247,019 +0.08(+0.08%)
Dec 03, 2014 93.29 94.88 93.25 94.79 353,171 +1.95(+2.10%)
Dec 02, 2014 92.05 92.87 91.67 92.84 179,556 +0.58(+0.63%)
Dec 01, 2014 93.03 93.52 91.92 92.26 308,611 -1.18(-1.26%)
Nov 28, 2014 93.37 93.70 92.87 93.44 111,294 +0.26(+0.28%)
Nov 26, 2014 91.29 93.18 93.18 93.18 184,100 +1.93(+2.12%)
Nov 25, 2014 91.50 91.53 91.05 91.25 203,452 +0.02(+0.02%)
Nov 24, 2014 90.54 91.28 90.39 91.23 177,683 +0.87(+0.96%)
Nov 21, 2014 90.33 90.63 89.65 90.36 363,853 +0.98(+1.10%)
Nov 20, 2014 88.17 89.48 87.79 89.38 217,125 +0.81(+0.91%)
Nov 19, 2014 89.33 89.33 88.16 88.57 241,918 -0.61(-0.68%)
Nov 18, 2014 87.62 89.42 87.62 89.18 152,280 +1.71(+1.95%)
Nov 17, 2014 87.46 87.72 86.76 87.47 288,270 -0.40(-0.46%)
Nov 14, 2014 86.96 87.93 86.49 87.87 92,532 +0.76(+0.87%)
Nov 13, 2014 87.38 87.98 86.80 87.11 62,169 +0.01(+0.01%)
Nov 12, 2014 86.89 87.17 86.63 87.10 84,933 -0.13(-0.15%)
Nov 11, 2014 87.54 87.54 86.86 87.23 177,864 -0.17(-0.19%)
Nov 10, 2014 87.00 87.54 86.63 87.40 108,719 +0.64(+0.74%)
Nov 07, 2014 87.45 87.73 86.06 86.76 148,405 -0.79(-0.90%)
Nov 06, 2014 87.79 88.10 87.00 87.55 326,041 -0.76(-0.86%)
Nov 05, 2014 88.09 88.42 87.33 88.31 254,256 +0.88(+1.01%)
Nov 04, 2014 87.42 87.95 86.78 87.43 179,852 -0.32(-0.36%)
Nov 03, 2014 87.28 88.22 87.15 87.75 556,523 +0.60(+0.69%)
Oct 31, 2014 86.20 87.57 86.20 87.15 747,078 +3.28(+3.91%)
Oct 30, 2014 84.50 84.59 82.82 83.87 381,718 -1.03(-1.21%)
Oct 29, 2014 84.59 84.98 83.93 84.90 621,380 +0.17(+0.20%)
Oct 28, 2014 83.98 84.76 83.70 84.73 430,348 +1.19(+1.42%)
Oct 27, 2014 83.09 83.67 83.15 83.54 450,829 +0.39(+0.47%)
Oct 24, 2014 82.35 83.36 82.29 83.15 208,346 +0.82(+1.00%)
Oct 23, 2014 82.23 82.77 81.98 82.33 236,492 +1.17(+1.44%)
Oct 22, 2014 82.97 83.08 81.12 81.16 669,507 -1.18(-1.43%)
Oct 21, 2014 80.35 82.38 80.29 82.34 362,161 +2.93(+3.69%)
Oct 20, 2014 78.20 79.49 77.65 79.41 197,332 +1.24(+1.59%)
Oct 17, 2014 78.99 79.50 78.05 78.17 520,954 +0.57(+0.73%)
Oct 16, 2014 75.37 78.13 75.35 77.60 330,122 +1.18(+1.54%)
Oct 15, 2014 74.60 77.00 74.16 76.42 661,556 +0.36(+0.47%)
Oct 14, 2014 76.05 77.50 75.43 76.06 1,010,421 +1.35(+1.81%)
Oct 13, 2014 76.37 77.32 74.66 74.71 1,475,020 -1.62(-2.12%)
Oct 10, 2014 79.70 79.72 75.81 76.33 1,317,345 -5.65(-6.89%)
Oct 09, 2014 84.09 84.10 81.93 81.98 436,783 -2.28(-2.71%)
Oct 08, 2014 82.58 84.44 81.72 84.26 146,449 +1.86(+2.26%)
Oct 07, 2014 83.72 83.89 82.40 82.40 420,239 -1.60(-1.90%)
Oct 06, 2014 84.89 85.04 83.45 84.00 143,316 -0.74(-0.87%)
Oct 03, 2014 84.92 85.31 84.29 84.74 163,193 +0.53(+0.63%)
Oct 02, 2014 84.71 84.71 82.70 84.21 194,841 -0.52(-0.61%)
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.