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

435.06 USD +11.12 (+2.62%)
Official Closing Price Updated: 7:55 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 59.88 60.28 59.47 60.25 0 +0.46(+0.77%)
Apr 29, 2013 59.18 59.93 59.09 59.79 132,575 +0.73(+1.24%)
Apr 26, 2013 59.31 59.31 58.86 59.06 641,186 -0.58(-0.97%)
Apr 25, 2013 59.40 59.99 59.24 59.64 167,787 +0.58(+0.98%)
Apr 24, 2013 58.27 59.23 58.15 59.06 0 +0.75(+1.29%)
Apr 23, 2013 57.62 58.43 57.52 58.31 116,720 +1.18(+2.06%)
Apr 22, 2013 56.89 57.32 55.97 57.13 99,574 +0.61(+1.08%)
Apr 19, 2013 56.12 56.68 55.65 56.52 188,333 +0.42(+0.75%)
Apr 18, 2013 57.21 57.54 55.93 56.10 456,146 -0.48(-0.85%)
Apr 17, 2013 57.83 57.83 56.36 56.58 199,818 -1.96(-3.35%)
Apr 16, 2013 57.82 58.58 57.63 58.54 70,583 +1.18(+2.06%)
Apr 15, 2013 58.25 58.55 57.28 57.36 166,233 -1.43(-2.43%)
Apr 12, 2013 58.63 58.88 58.12 58.79 75,536 -0.24(-0.41%)
Apr 11, 2013 58.92 59.41 58.69 59.03 127,468 -0.28(-0.47%)
Apr 10, 2013 58.16 59.33 58.16 59.31 177,191 +1.30(+2.24%)
Apr 09, 2013 57.28 58.42 57.18 58.01 65,925 +0.55(+0.96%)
Apr 08, 2013 56.86 57.47 56.32 57.46 101,066 +0.69(+1.22%)
Apr 05, 2013 56.05 56.85 55.74 56.77 190,264 -0.30(-0.53%)
Apr 04, 2013 56.37 57.09 56.07 57.07 116,835 +0.74(+1.31%)
Apr 03, 2013 57.50 57.65 56.14 56.33 390,493 -1.16(-2.02%)
Apr 02, 2013 58.33 58.33 57.27 57.49 130,765 -0.51(-0.88%)
Apr 01, 2013 59.35 59.35 57.85 58.00 93,931 -1.21(-2.04%)
Mar 28, 2013 58.73 59.26 58.57 59.21 135,002 +0.40(+0.68%)
Mar 27, 2013 58.39 58.89 58.03 58.81 88,126 +0.12(+0.20%)
Mar 26, 2013 58.54 58.74 58.28 58.69 51,669 +0.45(+0.77%)
Mar 25, 2013 58.50 58.71 57.86 58.24 142,304 -0.26(-0.44%)
Mar 22, 2013 58.33 58.75 58.14 58.50 94,104 +0.64(+1.11%)
Mar 21, 2013 58.46 58.47 57.79 57.86 559,746 -0.95(-1.62%)
Mar 20, 2013 58.37 58.84 58.30 58.81 324,501 +0.77(+1.33%)
Mar 19, 2013 58.52 58.63 57.53 58.04 369,826 -0.24(-0.41%)
Mar 18, 2013 58.42 58.79 57.99 58.28 126,444 -0.75(-1.27%)
Mar 15, 2013 60.06 60.06 58.88 59.03 247,625 -0.98(-1.63%)
Mar 14, 2013 60.07 60.30 59.93 60.01 200,465 +0.31(+0.52%)
Mar 13, 2013 59.53 59.88 59.20 59.70 240,832 +0.18(+0.30%)
Mar 12, 2013 59.20 59.58 59.05 59.52 340,908 +0.25(+0.42%)
Mar 11, 2013 59.16 59.35 58.71 59.27 176,369 +0.06(+0.10%)
Mar 08, 2013 59.35 59.48 58.70 59.21 185,020 +0.08(+0.14%)
Mar 07, 2013 59.00 59.41 58.95 59.13 137,185 +0.27(+0.46%)
Mar 06, 2013 58.98 59.20 58.72 58.86 176,081 +0.07(+0.12%)
Mar 05, 2013 58.13 58.93 58.13 58.79 152,612 +1.13(+1.96%)
Mar 04, 2013 57.65 57.77 57.25 57.66 156,009 -0.16(-0.28%)
Mar 01, 2013 57.66 58.02 57.06 57.82 173,827 -0.24(-0.41%)
Feb 28, 2013 58.06 58.48 57.93 58.06 178,734 +0.04(+0.07%)
Feb 27, 2013 57.42 58.30 57.11 58.02 229,556 +0.94(+1.65%)
Feb 26, 2013 57.05 57.22 56.62 57.08 134,550 +0.38(+0.67%)
Feb 25, 2013 58.11 58.31 56.69 56.70 278,777 -1.10(-1.90%)
Feb 22, 2013 57.14 57.83 56.98 57.80 208,095 +1.19(+2.10%)
Feb 21, 2013 57.52 57.52 56.21 56.61 175,997 -1.08(-1.87%)
Feb 20, 2013 59.00 59.02 57.65 57.69 304,976 -1.26(-2.14%)
Feb 19, 2013 58.34 58.99 58.32 58.95 176,849 +0.67(+1.15%)
Feb 15, 2013 58.62 58.76 58.03 58.28 77,550 -0.32(-0.55%)
Feb 14, 2013 57.81 58.63 57.75 58.60 185,496 +0.60(+1.03%)
Feb 13, 2013 58.00 58.29 57.74 58.00 122,950 +0.12(+0.21%)
Feb 12, 2013 57.70 57.98 57.62 57.88 329,826 +0.10(+0.17%)
Feb 11, 2013 57.74 57.92 57.47 57.78 145,974 +0.14(+0.24%)
Feb 08, 2013 57.07 57.75 57.07 57.64 248,373 +0.70(+1.23%)
Feb 07, 2013 57.19 57.29 56.46 56.94 186,189 -0.31(-0.54%)
Feb 06, 2013 56.76 57.31 56.76 57.25 134,230 +1.02(+1.81%)
Feb 04, 2013 56.68 57.22 56.22 56.23 350,661 -0.88(-1.54%)
Feb 01, 2013 56.30 57.14 56.28 57.11 254,010 +1.09(+1.94%)
Jan 31, 2013 56.27 56.50 55.92 56.02 188,606 -0.14(-0.25%)
Jan 30, 2013 56.03 56.50 55.99 56.16 156,642 +0.06(+0.11%)
Jan 29, 2013 56.37 56.37 55.92 56.10 205,619 -0.36(-0.64%)
Jan 28, 2013 56.36 56.66 56.29 56.46 178,043 +0.14(+0.25%)
Jan 25, 2013 56.00 56.60 55.95 56.32 278,572 +0.71(+1.28%)
Jan 24, 2013 55.39 56.13 55.24 55.61 199,149 -0.53(-0.94%)
Jan 23, 2013 55.80 56.20 55.63 56.14 284,544 +0.62(+1.12%)
Jan 22, 2013 55.74 55.74 55.24 55.52 152,074 -0.19(-0.34%)
Jan 18, 2013 55.65 55.90 55.46 55.71 324,744 -0.24(-0.43%)
Jan 17, 2013 55.27 56.06 55.11 55.95 578,357 +1.04(+1.89%)
Jan 16, 2013 54.18 55.01 54.18 54.91 265,804 +0.65(+1.20%)
Jan 15, 2013 54.39 54.39 54.01 54.26 145,666 -0.30(-0.55%)
Jan 14, 2013 54.40 54.69 54.12 54.56 279,670 -0.09(-0.16%)
Jan 11, 2013 54.30 54.72 54.30 54.65 192,614 +0.26(+0.48%)
Jan 10, 2013 54.22 54.46 53.96 54.39 190,746 +0.78(+1.45%)
Jan 09, 2013 53.38 53.65 53.28 53.61 85,585 +0.51(+0.96%)
Jan 08, 2013 53.65 53.77 53.05 53.10 304,697 -0.62(-1.15%)
Jan 07, 2013 53.76 53.94 53.38 53.72 214,157 -0.19(-0.36%)
Jan 04, 2013 54.06 54.07 53.61 53.91 134,636 -0.03(-0.06%)
Jan 03, 2013 54.26 54.37 53.76 53.94 167,630 -0.37(-0.68%)
Jan 02, 2013 53.98 54.31 52.02 54.31 673,557 +2.29(+4.40%)
Dec 31, 2012 51.16 52.17 51.05 52.02 117,805 +0.86(+1.68%)
Dec 28, 2012 51.17 51.68 51.12 51.16 131,947 -0.33(-0.64%)
Dec 27, 2012 51.71 51.73 50.91 51.49 161,930 -0.27(-0.52%)
Dec 26, 2012 52.28 52.59 51.69 51.76 83,436 -0.34(-0.65%)
Dec 24, 2012 52.26 52.34 51.93 52.10 79,565 -0.24(-0.46%)
Dec 21, 2012 51.75 52.37 51.28 52.34 153,026 -0.49(-0.93%)
Dec 20, 2012 52.95 52.96 52.43 52.83 181,283 -0.10(-0.19%)
Dec 19, 2012 52.81 53.35 52.81 52.93 459,868 -0.12(-0.23%)
Dec 18, 2012 52.29 53.08 52.11 53.05 330,871 +0.98(+1.88%)
Dec 17, 2012 51.95 52.34 51.68 52.07 235,051 +0.22(+0.42%)
Dec 14, 2012 52.19 52.31 51.67 51.85 147,206 -0.40(-0.77%)
Dec 13, 2012 52.64 53.17 52.09 52.25 101,407 -0.50(-0.95%)
Dec 12, 2012 53.08 53.21 52.67 52.75 333,732 -0.20(-0.38%)
Dec 11, 2012 52.25 53.10 52.16 52.95 263,889 +0.99(+1.91%)
Dec 10, 2012 51.61 52.09 51.61 51.96 145,425 +0.34(+0.66%)
Dec 07, 2012 51.72 51.76 51.29 51.62 107,147 +0.11(+0.21%)
Dec 06, 2012 50.92 51.57 50.92 51.51 225,889 +0.50(+0.98%)
Dec 05, 2012 51.18 51.19 50.61 51.01 78,511 +0.01(+0.02%)
Dec 04, 2012 50.67 51.18 50.51 51.00 226,674 +0.07(+0.14%)
Nov 30, 2012 51.07 51.22 50.80 50.93 102,866 -0.07(-0.14%)
Nov 29, 2012 51.06 51.25 50.70 51.00 194,806 +0.15(+0.29%)
Nov 28, 2012 50.07 50.93 49.59 50.85 154,687 +0.53(+1.05%)
Nov 27, 2012 50.49 50.80 50.26 50.32 127,013 -0.11(-0.22%)
Nov 26, 2012 50.17 50.56 50.06 50.43 76,623 +0.21(+0.42%)
Nov 23, 2012 49.75 50.50 49.57 50.22 100,682 +0.82(+1.66%)
Nov 21, 2012 49.29 49.44 49.14 49.40 132,847 +0.18(+0.37%)
Nov 20, 2012 49.21 49.33 48.76 49.22 322,334 -0.22(-0.44%)
Nov 19, 2012 49.15 49.44 48.86 49.44 133,930 +0.98(+2.02%)
Nov 16, 2012 48.60 48.73 47.58 48.46 253,586 +0.01(+0.02%)
Nov 15, 2012 49.21 49.29 48.31 48.45 299,792 -0.61(-1.24%)
Nov 14, 2012 50.20 50.36 48.97 49.06 269,811 -0.81(-1.62%)
Nov 13, 2012 49.94 50.31 49.81 49.87 139,091 -0.38(-0.76%)
Nov 12, 2012 50.47 50.58 49.95 50.25 172,654 +0.03(+0.06%)
Nov 09, 2012 50.06 50.86 50.03 50.22 142,314 +0.06(+0.12%)
Nov 08, 2012 51.01 51.03 50.16 50.16 217,762 -0.58(-1.14%)
Nov 07, 2012 51.45 51.59 50.50 50.74 407,791 -1.41(-2.70%)
Nov 06, 2012 51.49 52.25 51.41 52.15 221,109 +0.77(+1.50%)
Nov 05, 2012 50.51 51.55 50.39 51.38 92,905 +0.88(+1.74%)
Nov 02, 2012 51.46 51.62 50.50 50.50 235,925 -0.96(-1.87%)
Nov 01, 2012 49.93 51.56 49.89 51.46 316,434 +1.57(+3.15%)
Oct 31, 2012 49.80 50.24 49.63 49.89 261,840 +0.09(+0.18%)
Oct 26, 2012 49.63 49.80 49.80 49.80 133,100 +0.16(+0.32%)
Oct 25, 2012 49.48 49.67 49.07 49.64 129,159 +0.72(+1.47%)
Oct 24, 2012 50.26 50.26 48.88 48.92 221,105 -0.80(-1.61%)
Oct 23, 2012 49.05 49.80 48.85 49.72 169,602 +0.25(+0.51%)
Oct 19, 2012 50.99 50.99 49.47 49.47 306,022 -1.53(-3.00%)
Oct 18, 2012 51.20 51.44 50.77 51.00 216,258 -0.50(-0.97%)
Oct 17, 2012 51.13 51.78 51.04 51.50 144,155 -0.10(-0.19%)
Oct 16, 2012 50.59 51.64 50.59 51.60 207,552 +1.15(+2.28%)
Oct 15, 2012 49.97 50.57 49.97 50.45 192,572 +0.67(+1.35%)
Oct 12, 2012 50.03 50.20 49.72 49.78 252,791 -0.29(-0.58%)
Oct 11, 2012 50.51 50.51 50.02 50.07 171,593 +0.15(+0.30%)
Oct 10, 2012 50.61 50.61 49.87 49.92 260,636 -0.70(-1.38%)
Oct 09, 2012 51.39 51.40 50.47 50.62 273,144 -0.79(-1.54%)
Oct 08, 2012 51.62 51.76 51.29 51.41 267,808 -0.57(-1.10%)
Oct 05, 2012 52.23 52.85 51.89 51.98 250,393 -0.06(-0.12%)
Oct 04, 2012 51.90 52.10 51.50 52.04 146,769 +0.27(+0.52%)
Oct 03, 2012 52.04 52.07 51.57 51.77 189,521 -0.16(-0.31%)
Oct 02, 2012 51.95 52.01 51.61 51.93 143,093 +0.25(+0.48%)
Oct 01, 2012 52.17 52.35 51.57 51.68 84,847 -0.20(-0.39%)
Sep 28, 2012 52.01 52.23 51.78 51.88 116,928 -0.42(-0.80%)
Sep 27, 2012 51.56 52.41 51.20 52.30 284,724 +1.16(+2.27%)
Sep 26, 2012 51.07 51.24 50.46 51.14 457,668 -0.37(-0.72%)
Sep 25, 2012 53.13 53.14 51.46 51.51 244,185 -1.55(-2.92%)
Sep 24, 2012 53.40 53.45 52.83 53.06 225,245 -0.77(-1.43%)
Sep 21, 2012 54.18 54.40 53.83 53.83 70,116 +0.06(+0.11%)
Sep 20, 2012 54.01 54.11 53.50 53.77 347,692 -0.53(-0.98%)
Sep 19, 2012 54.39 54.65 54.25 54.30 196,551 -0.33(-0.60%)
Sep 18, 2012 54.67 54.81 54.50 54.63 171,046 -0.23(-0.42%)
Sep 17, 2012 55.22 55.32 54.65 54.86 107,917 -0.57(-1.03%)
Sep 14, 2012 55.08 56.00 55.00 55.43 170,790 +0.72(+1.32%)
Sep 13, 2012 54.14 54.92 53.73 54.71 559,577 +0.48(+0.89%)
Sep 12, 2012 54.32 54.59 53.97 54.23 127,164 +0.12(+0.22%)
Sep 11, 2012 53.87 54.32 53.72 54.11 125,922 +0.35(+0.65%)
Sep 10, 2012 54.36 54.53 53.70 53.76 237,053 -0.95(-1.74%)
Sep 07, 2012 54.76 54.80 54.38 54.71 663,520 -0.15(-0.27%)
Sep 06, 2012 53.65 55.13 53.62 54.86 347,163 +1.62(+3.04%)
Sep 05, 2012 53.51 53.83 53.06 53.24 75,508 -0.29(-0.54%)
Sep 04, 2012 54.04 54.04 52.97 53.53 106,855 -0.42(-0.78%)
Aug 31, 2012 53.75 54.22 53.26 53.95 230,595 +0.64(+1.20%)
Aug 30, 2012 53.79 53.88 53.22 53.31 223,454 -0.83(-1.53%)
Aug 29, 2012 54.10 54.37 53.75 54.14 161,192 -0.02(-0.04%)
Aug 27, 2012 54.53 54.62 53.96 54.16 130,153 -0.21(-0.39%)
Aug 24, 2012 54.15 54.53 53.74 54.37 102,509 +0.27(+0.50%)
Aug 23, 2012 54.20 54.31 53.77 54.10 106,742 -0.31(-0.57%)
Aug 22, 2012 54.75 54.75 54.08 54.41 357,236 -0.40(-0.73%)
Aug 21, 2012 54.95 55.53 54.62 54.81 185,429 +0.03(+0.05%)
Aug 20, 2012 55.00 55.00 54.41 54.78 436,403 -0.37(-0.67%)
Aug 17, 2012 55.51 55.51 54.98 55.15 79,410 -0.40(-0.72%)
Aug 16, 2012 54.65 55.65 54.65 55.55 252,943 +0.86(+1.57%)
Aug 15, 2012 54.19 54.94 54.04 54.69 139,636 +0.31(+0.57%)
Aug 14, 2012 55.22 55.23 54.15 54.38 440,552 -0.42(-0.77%)
Aug 13, 2012 55.15 55.15 54.24 54.80 127,820 -0.48(-0.87%)
Aug 10, 2012 54.79 55.28 54.79 55.28 212,322 +0.28(+0.51%)
Aug 09, 2012 54.61 55.08 54.51 55.00 299,890 +0.43(+0.79%)
Aug 08, 2012 54.23 54.71 54.13 54.57 413,615 +0.13(+0.24%)
Aug 07, 2012 53.64 54.85 53.63 54.44 341,541 +1.23(+2.31%)
Aug 06, 2012 53.15 53.63 53.15 53.21 96,160 +0.18(+0.34%)
Aug 03, 2012 52.66 53.34 52.40 53.03 270,686 +1.16(+2.24%)
Aug 02, 2012 51.62 52.71 51.44 51.87 218,961 -0.31(-0.59%)
Aug 01, 2012 52.46 52.66 51.83 52.18 348,977 -0.01(-0.02%)
Jul 31, 2012 52.00 52.78 51.99 52.19 413,035 +0.38(+0.73%)
Jul 30, 2012 52.17 52.60 51.49 51.81 226,688 -0.47(-0.90%)
Jul 27, 2012 51.17 52.40 51.06 52.28 623,465 +1.25(+2.45%)
Jul 26, 2012 50.90 51.41 50.53 51.03 462,621 +1.10(+2.20%)
Jul 25, 2012 49.34 50.53 49.34 49.93 367,521 +0.98(+2.00%)
Jul 24, 2012 49.43 49.43 48.47 48.95 237,402 -0.23(-0.47%)
Jul 23, 2012 48.65 49.39 48.00 49.18 591,740 -0.41(-0.83%)
Jul 20, 2012 50.38 50.55 49.59 49.59 475,166 -0.84(-1.67%)
Jul 19, 2012 50.13 50.86 50.12 50.43 480,332 +0.99(+2.00%)
Jul 18, 2012 47.68 49.74 47.55 49.44 661,880 +1.63(+3.41%)
Jul 17, 2012 48.25 48.25 47.02 47.81 326,572 -0.20(-0.42%)
Jul 16, 2012 48.34 48.34 47.67 48.01 189,351 -0.45(-0.93%)
Jul 13, 2012 48.27 48.67 48.16 48.46 210,939 +0.34(+0.71%)
Jul 12, 2012 48.49 48.49 47.68 48.12 267,898 -0.77(-1.57%)
Jul 11, 2012 49.49 49.66 48.65 48.89 198,371 -0.55(-1.11%)
Jul 10, 2012 50.14 50.77 49.09 49.44 402,558 -1.04(-2.06%)
Jul 09, 2012 51.06 51.21 50.32 50.48 770,097 -0.68(-1.33%)
Jul 06, 2012 51.95 51.97 50.71 51.16 235,751 -1.32(-2.52%)
Jul 05, 2012 52.49 52.71 51.99 52.48 76,345 -0.40(-0.76%)
Jul 03, 2012 52.33 52.93 52.17 52.88 195,673 +0.64(+1.23%)
Jul 02, 2012 52.58 52.63 51.85 52.24 161,646 -0.08(-0.15%)
Jun 29, 2012 51.34 52.32 51.27 52.32 336,658 +2.18(+4.35%)
Jun 28, 2012 50.17 50.31 49.46 50.14 194,902 -0.32(-0.63%)
Jun 27, 2012 49.89 50.59 49.85 50.46 164,340 +0.64(+1.28%)
Jun 26, 2012 49.71 50.05 49.26 49.82 105,580 +0.19(+0.38%)
Jun 25, 2012 50.86 50.86 49.52 49.63 216,607 -1.66(-3.24%)
Jun 22, 2012 50.94 51.45 50.80 51.29 205,974 +0.73(+1.44%)
Jun 21, 2012 52.55 52.55 50.52 50.56 285,273 -2.15(-4.08%)
Jun 20, 2012 52.29 52.93 52.16 52.71 209,537 +0.46(+0.88%)
Jun 19, 2012 52.07 52.44 51.76 52.25 159,622 +0.56(+1.08%)
Jun 18, 2012 50.66 51.99 50.66 51.69 211,844 +0.71(+1.39%)
Jun 15, 2012 50.19 51.03 50.19 50.98 142,435 +0.79(+1.57%)
Jun 14, 2012 50.31 50.40 49.64 50.19 128,868 -0.11(-0.22%)
Jun 13, 2012 50.74 51.02 50.11 50.30 268,636 -0.40(-0.79%)
Jun 12, 2012 49.95 50.84 49.82 50.70 191,129 +0.89(+1.79%)
Jun 11, 2012 51.34 51.44 49.66 49.81 355,196 -0.71(-1.41%)
Jun 08, 2012 49.82 50.76 49.62 50.52 188,599 +0.52(+1.04%)
Jun 07, 2012 51.24 51.40 49.89 50.00 283,641 -0.45(-0.89%)
Jun 06, 2012 49.37 50.70 49.37 50.45 273,975 +1.54(+3.15%)
Jun 05, 2012 48.01 49.12 47.99 48.91 237,784 +0.92(+1.92%)
Jun 04, 2012 48.15 48.66 47.45 47.99 337,716 -0.08(-0.17%)
Jun 01, 2012 49.26 49.26 48.00 48.07 410,782 -2.15(-4.28%)
May 31, 2012 50.63 50.63 49.54 50.22 372,420 -0.53(-1.04%)
May 30, 2012 50.93 51.07 50.45 50.75 159,109 -0.72(-1.40%)
May 29, 2012 51.07 51.78 51.03 51.47 131,644 +1.08(+2.14%)
May 25, 2012 49.98 50.77 49.98 50.39 202,150 +0.50(+1.00%)
May 24, 2012 50.76 50.77 49.61 49.89 197,947 -0.72(-1.42%)
May 23, 2012 49.72 50.67 49.42 50.61 442,604 +0.20(+0.40%)
May 22, 2012 50.77 50.78 50.08 50.41 189,767 -0.37(-0.73%)
May 21, 2012 49.66 50.83 49.54 50.78 246,560 +1.24(+2.50%)
May 18, 2012 50.81 50.81 49.42 49.54 293,297 -0.97(-1.92%)
May 17, 2012 51.68 51.85 50.50 50.51 192,732 -1.14(-2.21%)
May 16, 2012 52.60 52.78 51.58 51.65 157,949 -0.81(-1.54%)
May 15, 2012 52.89 53.42 52.35 52.46 171,820 -0.56(-1.06%)
May 14, 2012 53.00 53.38 52.78 53.02 149,213 -0.52(-0.97%)
May 11, 2012 53.03 54.17 53.01 53.54 150,816 +0.37(+0.70%)
May 10, 2012 53.76 53.78 52.76 53.17 189,392 -0.20(-0.37%)
May 09, 2012 52.79 53.62 52.25 53.37 237,091 -0.19(-0.35%)
May 08, 2012 53.45 53.65 52.43 53.56 295,755 -0.31(-0.58%)
May 07, 2012 53.82 54.25 53.80 53.87 168,138 -0.16(-0.30%)
May 04, 2012 54.91 55.16 53.91 54.03 368,705 -1.11(-2.01%)
May 03, 2012 56.49 56.83 55.09 55.14 206,074 -1.41(-2.49%)
May 02, 2012 55.83 56.63 55.78 56.55 135,278 +0.27(+0.48%)
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.