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, 2018 173.57 175.48 173.05 174.87 838,216 +1.10(+0.63%)
Sep 27, 2018 173.68 174.46 173.17 173.77 372,379 +0.65(+0.38%)
Sep 26, 2018 174.11 175.16 172.93 173.12 370,240 -1.81(-1.03%)
Sep 25, 2018 177.33 177.33 174.46 174.93 520,963 -2.83(-1.59%)
Sep 24, 2018 175.72 177.85 175.35 177.76 295,258 +0.61(+0.35%)
Sep 21, 2018 177.80 178.46 176.69 177.15 604,996 -0.48(-0.27%)
Sep 20, 2018 176.89 178.31 176.63 177.63 512,270 +2.13(+1.21%)
Sep 19, 2018 175.30 176.34 174.77 175.50 391,505 +0.27(+0.16%)
Sep 18, 2018 174.44 176.29 174.44 175.23 465,078 +1.50(+0.86%)
Sep 17, 2018 175.54 176.00 173.52 173.73 541,250 -2.46(-1.39%)
Sep 14, 2018 175.24 176.89 174.73 176.19 701,187 +1.96(+1.12%)
Sep 13, 2018 174.17 176.41 173.60 174.23 765,141 +1.97(+1.14%)
Sep 12, 2018 172.03 172.34 168.50 172.27 748,039 -2.01(-1.16%)
Sep 11, 2018 175.28 175.51 173.35 174.28 614,821 -1.70(-0.97%)
Sep 10, 2018 175.38 176.03 174.35 175.98 336,982 +1.84(+1.06%)
Sep 07, 2018 174.53 176.67 173.72 174.14 2,976,407 -0.72(-0.41%)
Sep 06, 2018 178.95 179.10 174.68 174.86 529,362 -4.76(-2.65%)
Sep 05, 2018 180.33 180.82 178.11 179.62 559,839 -0.88(-0.48%)
Sep 04, 2018 178.41 180.57 178.02 180.50 456,930 +1.44(+0.80%)
Aug 31, 2018 179.06 179.06 179.06 0 +0.97(+0.54%)
Aug 30, 2018 179.28 179.96 177.85 178.09 641,777 -1.61(-0.90%)
Aug 29, 2018 179.23 180.25 178.60 179.70 1,516,605 +0.47(+0.26%)
Aug 28, 2018 179.49 180.00 177.50 179.23 572,626 +0.69(+0.38%)
Aug 27, 2018 177.18 179.87 176.79 178.54 6,332,637 +2.79(+1.59%)
Aug 24, 2018 174.01 175.84 173.98 175.75 597,343 +2.51(+1.45%)
Aug 23, 2018 172.95 174.51 172.95 173.24 654,585 +0.20(+0.11%)
Aug 22, 2018 171.87 173.26 170.82 173.04 510,294 +0.81(+0.47%)
Aug 21, 2018 169.47 172.68 169.43 172.23 903,340 +3.29(+1.95%)
Aug 20, 2018 169.32 169.93 167.03 168.94 339,115 -0.15(-0.09%)
Aug 17, 2018 168.84 169.54 166.56 169.09 777,822 -1.27(-0.75%)
Aug 16, 2018 171.70 171.94 169.90 170.36 503,017 -0.22(-0.13%)
Aug 15, 2018 171.49 172.20 168.81 170.57 1,086,981 -2.40(-1.39%)
Aug 14, 2018 174.34 174.61 172.83 172.97 570,289 -0.35(-0.20%)
Aug 13, 2018 173.38 174.82 173.11 173.32 597,867 +0.25(+0.15%)
Aug 10, 2018 173.79 174.55 172.25 173.07 1,151,002 -4.40(-2.48%)
Aug 09, 2018 178.44 178.69 177.43 177.47 786,121 -1.77(-0.99%)
Aug 08, 2018 178.85 179.60 178.15 179.24 395,628 +0.41(+0.23%)
Aug 07, 2018 178.27 178.94 177.58 178.82 3,500,456 +1.41(+0.80%)
Aug 06, 2018 176.01 177.44 175.06 177.41 275,714 +1.06(+0.60%)
Aug 03, 2018 176.10 176.51 175.27 176.35 476,280 +0.37(+0.21%)
Aug 02, 2018 172.70 176.21 172.08 175.98 798,392 +1.71(+0.98%)
Aug 01, 2018 174.69 176.10 173.52 174.27 1,320,702 -0.25(-0.15%)
Jul 31, 2018 174.53 176.96 174.21 174.52 804,620 +1.15(+0.66%)
Jul 30, 2018 175.01 175.49 172.52 173.38 885,788 -1.71(-0.98%)
Jul 27, 2018 175.99 177.57 173.80 175.09 1,839,860 -0.78(-0.44%)
Jul 26, 2018 175.98 172.50 175.87 2,585,062 +3.37(+1.95%)
Jul 25, 2018 171.78 172.65 169.58 172.50 5,757,494 +0.65(+0.38%)
Jul 24, 2018 174.82 175.67 171.61 171.85 667,445 -1.89(-1.09%)
Jul 23, 2018 172.61 174.03 170.38 173.74 354,757 +0.23(+0.14%)
Jul 20, 2018 174.48 172.62 173.51 308,921 -0.82(-0.47%)
Jul 19, 2018 174.37 175.03 173.20 174.33 308,716 -0.39(-0.22%)
Jul 18, 2018 174.16 175.01 173.58 174.71 327,164 +1.34(+0.77%)
Jul 17, 2018 169.77 173.43 169.50 173.38 1,466,948 +2.46(+1.44%)
Jul 16, 2018 171.40 172.07 170.78 170.92 217,076 -0.24(-0.14%)
Jul 13, 2018 172.27 172.27 170.90 171.16 284,549 -0.62(-0.36%)
Jul 12, 2018 170.19 172.01 169.18 171.78 803,454 +1.15(+0.67%)
Jul 11, 2018 172.30 173.33 170.49 170.63 708,095 -4.50(-2.57%)
Jul 10, 2018 173.61 175.49 173.35 175.13 497,306 +1.83(+1.06%)
Jul 09, 2018 173.92 173.97 171.27 173.29 481,875 +1.10(+0.64%)
Jul 06, 2018 170.09 172.47 169.18 172.19 802,086 +2.09(+1.23%)
Jul 05, 2018 167.15 170.13 167.15 170.10 474,452 +4.43(+2.67%)
Jul 03, 2018 165.67 165.67 165.67 0 -3.08(-1.82%)
Jul 02, 2018 166.25 168.78 164.97 168.75 743,101 +1.05(+0.63%)
Jun 29, 2018 168.88 169.74 167.69 167.69 452,828 +0.35(+0.21%)
Jun 28, 2018 165.59 167.72 165.37 167.35 1,441,178 +1.26(+0.76%)
Jun 27, 2018 171.05 171.45 166.00 166.09 837,507 -4.06(-2.39%)
Jun 26, 2018 170.10 171.00 169.30 170.15 3,898,689 +0.60(+0.36%)
Jun 25, 2018 172.81 172.81 167.37 169.55 1,934,428 -5.14(-2.94%)
Jun 22, 2018 176.94 177.05 174.35 174.69 396,871 -1.40(-0.79%)
Jun 21, 2018 179.50 179.57 175.82 176.08 442,936 -2.21(-1.24%)
Jun 20, 2018 178.45 179.20 177.48 178.29 713,757 +0.85(+0.48%)
Jun 19, 2018 176.73 177.57 174.74 177.44 935,317 -1.97(-1.10%)
Jun 18, 2018 180.00 180.00 177.75 179.41 595,776 -1.74(-0.96%)
Jun 15, 2018 181.37 181.31 181.16 399,138 -0.16(-0.09%)
Jun 14, 2018 181.28 182.19 180.23 181.31 581,487 +1.08(+0.60%)
Jun 13, 2018 180.62 182.15 180.04 180.24 3,255,463 -0.27(-0.15%)
Jun 12, 2018 180.04 180.63 178.90 180.51 331,496 +0.93(+0.52%)
Jun 11, 2018 179.65 180.49 178.99 179.58 454,412 -0.35(-0.19%)
Jun 08, 2018 179.48 180.27 178.48 179.93 863,753 -1.62(-0.89%)
Jun 07, 2018 183.36 183.56 180.25 181.55 740,903 -1.63(-0.89%)
Jun 06, 2018 183.18 181.27 183.18 450,766 +1.15(+0.63%)
Jun 05, 2018 181.64 182.51 180.96 182.03 228,062 +0.86(+0.48%)
Jun 04, 2018 180.22 181.37 179.53 181.16 416,318 +1.42(+0.79%)
Jun 01, 2018 177.31 179.74 176.68 179.74 376,979 +4.00(+2.28%)
May 31, 2018 176.73 177.53 175.45 175.74 571,125 -1.28(-0.73%)
May 30, 2018 176.83 178.34 176.15 177.02 762,009 +1.14(+0.65%)
May 29, 2018 176.19 177.36 174.66 175.88 546,950 -1.07(-0.60%)
May 25, 2018 176.94 176.94 176.94 0 +1.42(+0.81%)
May 24, 2018 174.95 175.90 173.35 175.53 403,926 +0.70(+0.40%)
May 23, 2018 172.54 174.88 171.82 174.83 369,447 +0.94(+0.54%)
May 22, 2018 174.39 175.21 173.30 173.89 532,048 +0.97(+0.56%)
May 21, 2018 173.73 174.63 171.40 172.92 524,176 +1.72(+1.00%)
May 18, 2018 172.14 172.39 170.60 171.21 736,824 -2.48(-1.43%)
May 17, 2018 173.79 175.11 172.39 173.69 462,617 -0.51(-0.29%)
May 16, 2018 173.34 174.57 171.88 174.20 434,204 +2.21(+1.29%)
May 15, 2018 172.73 173.21 170.75 171.99 449,358 -1.88(-1.08%)
May 14, 2018 173.92 175.96 173.56 173.87 587,952 +2.10(+1.22%)
May 11, 2018 172.05 173.37 171.46 171.77 660,489 -1.27(-0.73%)
May 10, 2018 170.90 173.11 170.79 173.03 441,978 +3.09(+1.82%)
May 09, 2018 168.01 170.06 167.63 169.94 371,166 +2.55(+1.52%)
May 08, 2018 166.30 167.62 165.66 167.39 428,872 +0.98(+0.59%)
May 07, 2018 166.16 167.18 165.56 166.41 421,257 +1.59(+0.97%)
May 04, 2018 160.16 165.10 159.43 164.81 703,202 +3.78(+2.35%)
May 03, 2018 158.82 161.74 157.61 161.03 852,121 +0.96(+0.60%)
May 02, 2018 160.95 161.46 159.40 160.08 548,667 -0.71(-0.44%)
May 01, 2018 157.80 160.97 157.61 160.79 1,112,193 +2.60(+1.64%)
Apr 30, 2018 159.67 160.88 157.51 158.19 640,830 -1.75(-1.10%)
Apr 27, 2018 163.12 163.28 159.15 159.95 1,176,390 -1.12(-0.70%)
Apr 26, 2018 160.34 161.23 159.37 161.07 1,638,902 +3.22(+2.04%)
Apr 25, 2018 158.75 158.98 155.35 157.85 1,576,330 -0.20(-0.12%)
Apr 24, 2018 160.72 162.19 156.65 158.04 1,237,528 -1.28(-0.81%)
Apr 23, 2018 162.08 162.45 158.92 159.33 727,898 -2.15(-1.33%)
Apr 20, 2018 163.37 164.20 160.76 161.47 1,262,820 -1.93(-1.18%)
Apr 19, 2018 167.51 167.70 162.83 163.41 1,967,159 -7.39(-4.33%)
Apr 18, 2018 171.38 171.77 169.28 170.79 516,941 -1.70(-0.98%)
Apr 17, 2018 170.62 172.89 170.28 172.49 390,300 +3.21(+1.89%)
Apr 16, 2018 169.99 170.19 167.88 169.28 301,986 +0.30(+0.18%)
Apr 13, 2018 172.23 172.53 168.38 168.98 458,443 -1.26(-0.74%)
Apr 12, 2018 168.42 170.70 168.27 170.24 679,539 +3.15(+1.89%)
Apr 11, 2018 166.10 168.56 165.80 167.09 436,054 +0.07(+0.04%)
Apr 10, 2018 165.56 168.00 164.51 167.03 704,890 +5.18(+3.20%)
Apr 09, 2018 162.73 166.53 161.76 161.85 395,685 +1.01(+0.63%)
Apr 06, 2018 160.84 419,449 -5.02(-3.02%)
Apr 05, 2018 168.62 168.83 164.78 165.85 613,261 -1.72(-1.02%)
Apr 04, 2018 160.68 168.01 160.63 167.57 719,798 +2.13(+1.29%)
Apr 03, 2018 164.39 165.89 162.61 165.44 594,024 +3.07(+1.89%)
Apr 02, 2018 167.34 168.58 160.76 162.37 845,949 -6.45(-3.82%)
Mar 29, 2018 168.82 168.82 168.82 0 +3.58(+2.17%)
Mar 28, 2018 167.73 169.27 164.50 165.23 1,059,722 -3.66(-2.17%)
Mar 27, 2018 176.69 177.18 167.46 168.89 1,145,392 -6.45(-3.68%)
Mar 26, 2018 172.27 175.39 170.07 175.34 853,158 +7.02(+4.17%)
Mar 23, 2018 173.80 174.12 168.25 168.32 1,367,852 -5.79(-3.33%)
Mar 22, 2018 176.06 177.89 173.96 174.11 623,037 -4.71(-2.63%)
Mar 21, 2018 178.28 181.13 178.06 178.82 491,716 +0.34(+0.19%)
Mar 20, 2018 177.56 179.07 177.33 178.49 271,046 +1.30(+0.73%)
Mar 19, 2018 179.00 179.84 174.68 177.19 990,923 -3.44(-1.91%)
Mar 16, 2018 180.96 181.71 180.43 180.63 368,713 -0.08(-0.04%)
Mar 15, 2018 181.32 181.88 179.77 180.71 382,263 -0.14(-0.08%)
Mar 14, 2018 181.87 181.87 179.20 180.85 584,500 -0.02(-0.01%)
Mar 13, 2018 184.83 186.07 180.08 180.86 1,506,739 -2.84(-1.54%)
Mar 12, 2018 183.11 184.63 182.53 183.70 662,617 +1.93(+1.06%)
Mar 09, 2018 179.51 181.85 179.09 181.77 565,095 +3.70(+2.08%)
Mar 08, 2018 178.97 179.07 177.09 178.08 408,547 +0.16(+0.09%)
Mar 07, 2018 178.14 177.92 415,841 +0.57(+0.32%)
Mar 06, 2018 176.38 177.83 175.46 177.35 633,668 +2.63(+1.51%)
Mar 05, 2018 172.24 175.56 171.46 174.72 445,623 +1.55(+0.90%)
Mar 02, 2018 168.34 173.48 167.95 173.16 496,118 +2.89(+1.70%)
Mar 01, 2018 173.61 173.72 168.29 170.27 1,015,375 -2.73(-1.58%)
Feb 28, 2018 175.78 176.13 172.84 173.00 451,215 -1.55(-0.89%)
Feb 27, 2018 175.21 177.53 174.56 174.56 487,748 -0.58(-0.33%)
Feb 26, 2018 172.46 175.18 172.44 175.14 388,412 +3.70(+2.16%)
Feb 23, 2018 169.63 171.44 169.09 171.44 507,490 +3.59(+2.14%)
Feb 22, 2018 169.19 169.60 167.30 167.85 520,295 -0.37(-0.22%)
Feb 21, 2018 171.11 171.25 168.11 168.22 511,315 -1.96(-1.15%)
Feb 20, 2018 166.70 171.39 166.53 170.18 893,299 +2.96(+1.77%)
Feb 16, 2018 167.22 167.22 167.22 0 -0.60(-0.36%)
Feb 15, 2018 167.41 167.84 164.59 167.82 617,173 +1.97(+1.19%)
Feb 14, 2018 160.78 166.10 160.47 165.84 427,171 +3.80(+2.34%)
Feb 13, 2018 162.38 160.68 162.05 527,837 -0.19(-0.12%)
Feb 12, 2018 161.29 163.29 159.79 162.23 1,053,014 +3.06(+1.92%)
Feb 09, 2018 158.24 160.30 152.70 159.17 2,118,689 +4.45(+2.88%)
Feb 08, 2018 162.26 162.71 154.59 154.72 1,482,888 -6.78(-4.20%)
Feb 07, 2018 163.96 165.43 161.47 161.50 1,162,101 -3.54(-2.14%)
Feb 06, 2018 156.83 165.24 156.47 165.04 1,439,511 +3.18(+1.97%)
Feb 05, 2018 164.67 168.36 158.81 161.86 1,394,895 -5.29(-3.16%)
Feb 02, 2018 170.36 170.49 167.06 167.15 1,155,118 -4.62(-2.69%)
Feb 01, 2018 171.25 174.31 170.98 171.77 447,185 -0.85(-0.49%)
Jan 31, 2018 173.24 173.85 171.67 172.62 414,524 +1.39(+0.81%)
Jan 30, 2018 172.18 172.52 171.00 171.23 694,430 -3.47(-1.99%)
Jan 29, 2018 174.31 175.92 172.63 174.70 579,278 -0.25(-0.14%)
Jan 26, 2018 171.82 174.98 171.74 174.95 594,165 +5.42(+3.20%)
Jan 25, 2018 174.41 174.85 169.53 169.53 803,144 -2.99(-1.74%)
Jan 24, 2018 174.74 175.34 171.30 172.53 1,071,096 -4.04(-2.29%)
Jan 23, 2018 176.00 176.59 175.35 176.57 522,029 +1.40(+0.80%)
Jan 22, 2018 174.20 175.21 173.37 175.16 444,486 +1.29(+0.74%)
Jan 19, 2018 174.48 174.75 172.84 173.87 423,427 +0.18(+0.10%)
Jan 18, 2018 172.86 174.55 172.66 173.70 1,126,962 +0.78(+0.45%)
Jan 17, 2018 169.62 173.15 169.44 172.92 405,067 +4.88(+2.90%)
Jan 16, 2018 168.91 170.02 167.06 168.04 521,288 +0.55(+0.33%)
Jan 12, 2018 167.49 167.49 167.49 0 +0.90(+0.54%)
Jan 11, 2018 166.13 166.68 165.45 166.59 370,519 +0.99(+0.60%)
Jan 10, 2018 165.60 723,282 -2.01(-1.20%)
Jan 09, 2018 169.73 169.73 167.43 167.61 521,683 -1.66(-0.98%)
Jan 08, 2018 168.07 169.80 167.55 169.28 578,051 +1.32(+0.79%)
Jan 05, 2018 167.75 168.65 166.78 167.96 417,007 +0.95(+0.57%)
Jan 04, 2018 167.30 167.57 165.67 167.01 475,531 +0.94(+0.56%)
Jan 03, 2018 164.10 166.12 163.73 166.07 472,727 +2.85(+1.75%)
Jan 02, 2018 159.76 163.28 159.57 163.22 1,018,834 +4.31(+2.71%)
Dec 29, 2017 158.90 158.90 158.90 0 -1.65(-1.03%)
Dec 28, 2017 160.60 160.95 160.27 160.55 281,042 +0.45(+0.28%)
Dec 27, 2017 159.59 160.91 159.39 160.10 282,990 +0.51(+0.32%)
Dec 26, 2017 159.16 159.74 158.25 159.59 242,237 -1.61(-1.00%)
Dec 22, 2017 160.73 161.28 160.11 161.19 312,728 -0.09(-0.06%)
Dec 21, 2017 163.54 163.54 161.06 161.29 623,730 -1.72(-1.06%)
Dec 20, 2017 163.53 163.73 161.62 163.01 478,084 +1.18(+0.73%)
Dec 19, 2017 161.98 162.43 161.01 161.83 811,689 -0.17(-0.11%)
Dec 18, 2017 160.54 162.09 159.72 162.00 1,245,060 +3.40(+2.14%)
Dec 15, 2017 156.97 159.01 156.11 158.60 1,207,136 +2.45(+1.57%)
Dec 14, 2017 156.42 157.19 155.77 156.16 317,302 -0.16(-0.10%)
Dec 13, 2017 156.88 157.70 156.22 156.31 349,818 -0.03(-0.02%)
Dec 12, 2017 157.55 157.55 156.15 156.34 466,672 -1.54(-0.98%)
Dec 11, 2017 157.19 158.29 156.75 157.88 1,872,933 +0.94(+0.60%)
Dec 08, 2017 159.56 159.63 156.80 156.94 701,579 -0.81(-0.51%)
Dec 07, 2017 157.38 158.24 156.73 157.75 1,041,208 +1.52(+0.97%)
Dec 06, 2017 154.19 156.51 153.54 156.23 774,606 +0.50(+0.32%)
Dec 05, 2017 154.82 158.56 153.69 155.73 1,905,774 +0.12(+0.08%)
Dec 04, 2017 161.33 161.53 154.63 155.60 1,743,436 -3.83(-2.40%)
Dec 01, 2017 159.66 160.39 157.91 159.43 1,740,639 -1.75(-1.08%)
Nov 30, 2017 162.09 162.81 160.18 161.18 1,532,133 +0.86(+0.54%)
Nov 29, 2017 167.52 167.57 158.70 160.32 1,990,139 -7.39(-4.41%)
Nov 28, 2017 168.30 168.30 166.68 167.71 703,497 +0.07(+0.04%)
Nov 27, 2017 168.74 168.74 167.35 167.63 604,103 -2.13(-1.25%)
Nov 24, 2017 168.97 169.88 168.74 169.76 198,790 +1.51(+0.90%)
Nov 22, 2017 169.88 169.89 168.00 168.25 429,735 -1.03(-0.61%)
Nov 21, 2017 168.47 169.49 168.14 169.28 1,285,804 +1.91(+1.14%)
Nov 20, 2017 166.33 167.63 165.90 167.36 639,742 +1.97(+1.19%)
Nov 17, 2017 167.10 167.12 165.11 165.39 673,581 -0.73(-0.44%)
Nov 16, 2017 164.37 166.80 164.37 166.12 390,658 +2.44(+1.49%)
Nov 15, 2017 164.00 164.38 162.36 163.68 419,548 -1.49(-0.90%)
Nov 14, 2017 165.01 165.64 163.96 165.17 284,742 -0.15(-0.09%)
Nov 13, 2017 164.21 165.50 163.97 165.32 467,144 +0.48(+0.29%)
Nov 10, 2017 164.33 164.94 163.86 164.84 416,282 +1.08(+0.66%)
Nov 09, 2017 165.66 165.66 161.75 163.76 1,178,523 -3.34(-2.00%)
Nov 08, 2017 166.41 167.24 165.76 167.10 429,948 +0.53(+0.32%)
Nov 07, 2017 166.53 166.96 165.43 166.57 463,787 -0.15(-0.09%)
Nov 06, 2017 165.99 166.79 164.81 166.72 1,091,218 +2.32(+1.41%)
Nov 03, 2017 162.32 164.40 160.98 164.39 957,717 +2.86(+1.77%)
Nov 02, 2017 161.05 161.96 159.81 161.53 1,462,664 +0.79(+0.49%)
Nov 01, 2017 162.64 162.75 159.33 160.74 541,148 -0.59(-0.37%)
Oct 31, 2017 160.45 161.80 160.01 161.33 368,214 +1.28(+0.80%)
Oct 30, 2017 159.12 160.72 159.12 160.05 563,604 +0.43(+0.27%)
Oct 27, 2017 157.40 159.84 156.72 159.62 377,781 +3.27(+2.09%)
Oct 26, 2017 155.71 156.68 155.50 156.35 408,672 +0.91(+0.59%)
Oct 25, 2017 156.63 157.05 153.85 155.44 556,990 -2.06(-1.31%)
Oct 24, 2017 156.85 157.65 156.25 157.50 229,617 +1.09(+0.70%)
Oct 23, 2017 156.40 157.24 155.66 156.41 321,101 +0.77(+0.49%)
Oct 20, 2017 156.06 156.41 155.41 155.64 386,732 +0.79(+0.51%)
Oct 19, 2017 154.04 154.87 152.47 154.85 379,609 -0.39(-0.25%)
Oct 18, 2017 155.29 155.52 153.20 155.24 254,164 +0.52(+0.34%)
Oct 17, 2017 154.92 154.92 153.97 154.72 199,469 -0.13(-0.08%)
Oct 16, 2017 154.59 154.88 153.81 154.85 193,892 +0.73(+0.47%)
Oct 13, 2017 153.86 154.66 153.46 154.12 189,788 +0.98(+0.64%)
Oct 12, 2017 153.57 154.15 153.02 153.14 208,599 -0.49(-0.32%)
Oct 11, 2017 152.48 153.66 152.28 153.62 306,633 +1.05(+0.69%)
Oct 10, 2017 153.09 153.09 151.06 152.58 270,043 +0.85(+0.56%)
Oct 09, 2017 151.17 151.86 151.00 151.73 298,095 +1.15(+0.76%)
Oct 06, 2017 149.45 150.63 149.44 150.58 265,098 +0.59(+0.39%)
Oct 05, 2017 150.50 150.52 149.12 149.99 192,028 +0.13(+0.09%)
Oct 04, 2017 149.33 149.86 148.46 149.86 311,853 +0.35(+0.23%)
Oct 03, 2017 149.28 149.87 148.78 149.51 191,370 +0.41(+0.28%)
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.