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

226.34 +0.66 (+0.29%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 72.74 74.33 72.63 74.25 507,016 +2.77(+3.88%)
Sep 29, 2015 71.20 72.16 70.72 71.48 467,999 +0.47(+0.67%)
Sep 28, 2015 72.57 72.97 71.00 71.01 2,085,988 -2.02(-2.77%)
Sep 25, 2015 73.63 74.11 72.33 73.03 645,391 +0.40(+0.55%)
Sep 24, 2015 72.09 73.09 70.71 72.63 1,527,431 -0.15(-0.20%)
Sep 23, 2015 73.38 73.74 72.69 72.78 528,776 -0.54(-0.74%)
Sep 22, 2015 73.69 73.90 73.02 73.32 1,044,641 -1.65(-2.20%)
Sep 21, 2015 75.68 75.92 74.61 74.97 755,909 -0.23(-0.30%)
Sep 18, 2015 75.39 76.17 74.91 75.20 676,840 -1.33(-1.74%)
Sep 17, 2015 77.01 77.77 76.37 76.53 719,371 -0.62(-0.80%)
Sep 16, 2015 76.80 77.24 76.35 77.15 524,783 +0.16(+0.21%)
Sep 15, 2015 76.37 77.19 76.33 76.99 455,808 +0.97(+1.28%)
Sep 14, 2015 76.21 76.41 75.80 76.02 585,761 +0.17(+0.23%)
Sep 11, 2015 75.14 75.89 74.80 75.84 699,057 +0.05(+0.06%)
Sep 10, 2015 75.43 76.49 74.72 75.80 627,948 +0.34(+0.44%)
Sep 09, 2015 77.56 78.09 75.31 75.46 956,008 -1.41(-1.84%)
Sep 08, 2015 75.24 76.90 75.23 76.88 828,279 +3.26(+4.43%)
Sep 04, 2015 73.88 73.61 73.61 73.61 367,034 -1.30(-1.73%)
Sep 03, 2015 74.89 75.90 74.66 74.91 350,237 +0.58(+0.78%)
Sep 02, 2015 73.82 74.33 73.02 74.33 532,152 +1.73(+2.38%)
Sep 01, 2015 73.00 74.47 72.24 72.60 750,187 -2.66(-3.53%)
Aug 31, 2015 74.88 76.02 74.51 75.25 604,560 -0.21(-0.28%)
Aug 28, 2015 74.76 75.62 74.76 75.46 756,131 +0.44(+0.58%)
Aug 27, 2015 73.60 75.13 73.51 75.03 1,438,690 +2.69(+3.72%)
Aug 26, 2015 71.05 72.42 69.69 72.34 1,248,394 +3.44(+4.99%)
Aug 25, 2015 72.33 72.48 68.90 68.90 1,011,063 -0.69(-0.99%)
Aug 24, 2015 67.06 72.68 66.05 69.59 1,975,711 -1.60(-2.24%)
Aug 21, 2015 72.24 73.36 71.18 71.18 1,522,290 -2.00(-2.74%)
Aug 20, 2015 75.22 75.25 73.16 73.19 984,555 -2.86(-3.75%)
Aug 19, 2015 76.89 76.91 75.54 76.04 537,284 -0.69(-0.90%)
Aug 18, 2015 78.09 78.10 76.61 76.73 449,219 -1.48(-1.89%)
Aug 17, 2015 77.22 78.35 76.83 78.21 292,099 +0.66(+0.85%)
Aug 14, 2015 77.90 77.90 77.08 77.55 452,869 -0.64(-0.82%)
Aug 13, 2015 78.82 79.13 78.02 78.19 332,180 -0.63(-0.81%)
Aug 12, 2015 77.42 79.21 76.80 78.83 943,412 +0.45(+0.58%)
Aug 11, 2015 79.38 79.39 78.05 78.37 796,535 -1.80(-2.25%)
Aug 10, 2015 78.93 80.31 78.93 80.18 529,214 +1.94(+2.48%)
Aug 07, 2015 77.47 78.32 77.40 78.24 348,210 +0.44(+0.57%)
Aug 06, 2015 79.35 79.35 77.19 77.79 1,081,124 -1.41(-1.79%)
Aug 05, 2015 78.67 79.76 78.64 79.21 526,286 +0.99(+1.26%)
Aug 04, 2015 78.84 79.00 77.73 78.22 1,022,375 -0.88(-1.11%)
Aug 03, 2015 79.27 79.42 78.66 79.10 405,249 -0.25(-0.32%)
Jul 31, 2015 80.40 80.40 79.21 79.35 621,742 -0.93(-1.16%)
Jul 30, 2015 79.55 80.55 79.33 80.28 1,251,987 +0.32(+0.40%)
Jul 29, 2015 79.80 80.12 79.10 79.97 516,130 +0.10(+0.12%)
Jul 28, 2015 78.64 80.35 78.02 79.87 791,164 +1.63(+2.09%)
Jul 27, 2015 78.34 78.78 77.41 78.24 577,014 -0.58(-0.74%)
Jul 24, 2015 80.67 80.83 78.73 78.82 780,645 -1.61(-2.01%)
Jul 23, 2015 79.70 81.38 79.70 80.43 419,049 +1.18(+1.49%)
Jul 22, 2015 79.14 79.47 78.37 79.25 1,284,727 -2.02(-2.49%)
Jul 21, 2015 81.29 81.99 81.15 81.27 249,572 +0.02(+0.02%)
Jul 20, 2015 82.12 82.25 81.21 81.25 403,311 -0.56(-0.69%)
Jul 17, 2015 81.94 81.94 81.17 81.82 567,083 -0.17(-0.21%)
Jul 16, 2015 82.44 82.44 81.24 81.99 609,531 +0.15(+0.19%)
Jul 15, 2015 82.51 82.51 81.46 81.83 395,316 -0.49(-0.59%)
Jul 14, 2015 81.87 82.52 81.77 82.32 371,692 +0.85(+1.05%)
Jul 13, 2015 81.50 81.64 80.89 81.47 405,862 +0.68(+0.84%)
Jul 10, 2015 80.27 81.07 80.19 80.79 548,759 +1.47(+1.85%)
Jul 09, 2015 81.81 82.00 79.30 79.32 1,390,198 -1.02(-1.27%)
Jul 08, 2015 81.47 81.70 80.15 80.35 733,089 -2.23(-2.70%)
Jul 07, 2015 82.88 82.89 80.08 82.58 1,063,977 -0.26(-0.32%)
Jul 06, 2015 83.30 84.06 82.48 82.84 1,125,077 -1.22(-1.46%)
Jul 02, 2015 83.84 84.06 84.06 84.06 368,578 +0.39(+0.47%)
Jul 01, 2015 84.66 84.78 83.50 83.67 530,399 +0.20(+0.24%)
Jun 30, 2015 83.94 84.12 83.10 83.48 1,607,159 +0.30(+0.36%)
Jun 29, 2015 84.45 85.05 83.11 83.18 578,229 -2.40(-2.81%)
Jun 26, 2015 86.97 86.97 85.23 85.58 671,692 -2.18(-2.49%)
Jun 25, 2015 88.06 88.35 87.55 87.76 357,928 -0.06(-0.07%)
Jun 24, 2015 88.63 88.85 87.81 87.83 272,972 -0.94(-1.06%)
Jun 23, 2015 89.38 89.51 88.47 88.77 360,065 -0.44(-0.50%)
Jun 22, 2015 89.19 89.43 88.77 89.21 331,676 +0.75(+0.85%)
Jun 19, 2015 89.12 89.37 88.17 88.46 395,447 -0.44(-0.50%)
Jun 18, 2015 87.90 89.32 87.90 88.90 293,765 +1.24(+1.41%)
Jun 17, 2015 87.69 88.01 87.34 87.66 268,092 +0.07(+0.08%)
Jun 16, 2015 87.18 87.81 86.97 87.59 250,413 +0.24(+0.28%)
Jun 15, 2015 86.62 87.42 86.21 87.35 305,335 -0.18(-0.21%)
Jun 12, 2015 87.95 87.95 87.41 87.53 242,208 -0.80(-0.90%)
Jun 11, 2015 88.72 88.77 88.24 88.32 595,190 -0.03(-0.03%)
Jun 10, 2015 87.67 88.66 87.63 88.35 482,523 +1.08(+1.24%)
Jun 09, 2015 87.37 87.49 86.38 87.26 606,703 -0.05(-0.06%)
Jun 08, 2015 89.07 89.07 87.08 87.32 504,252 -1.67(-1.88%)
Jun 05, 2015 88.87 89.24 88.19 88.99 482,215 +0.01(+0.01%)
Jun 04, 2015 89.42 89.72 88.71 88.98 658,939 -0.81(-0.91%)
Jun 03, 2015 90.86 90.94 89.73 89.80 1,329,068 -0.61(-0.68%)
Jun 02, 2015 91.15 91.15 90.27 90.41 346,140 -1.02(-1.12%)
Jun 01, 2015 91.69 92.04 90.94 91.43 485,156 +0.05(+0.06%)
May 29, 2015 91.32 91.75 90.95 91.38 668,769 +0.34(+0.38%)
May 28, 2015 91.03 91.41 90.43 91.03 451,936 +0.09(+0.10%)
May 27, 2015 87.78 91.24 87.75 90.94 485,259 +3.44(+3.93%)
May 26, 2015 88.05 88.13 87.11 87.51 289,605 -0.68(-0.77%)
May 22, 2015 87.90 88.19 88.19 88.19 151,531 +0.18(+0.21%)
May 21, 2015 87.49 88.14 87.11 88.01 169,702 +0.44(+0.51%)
May 20, 2015 87.48 88.19 87.17 87.56 316,555 +0.19(+0.22%)
May 19, 2015 87.91 88.33 87.07 87.37 168,545 -0.32(-0.36%)
May 18, 2015 86.96 87.73 86.71 87.69 230,623 +0.85(+0.98%)
May 15, 2015 86.86 87.16 86.47 86.84 139,807 +0.14(+0.17%)
May 14, 2015 86.27 87.01 85.95 86.69 323,065 +1.02(+1.19%)
May 13, 2015 85.60 86.29 85.44 85.67 145,222 +0.52(+0.62%)
May 12, 2015 85.56 85.66 84.76 85.15 367,254 -0.78(-0.90%)
May 11, 2015 85.87 86.24 85.57 85.93 182,485 +0.05(+0.06%)
May 08, 2015 85.72 86.23 85.64 85.87 242,198 +0.85(+1.00%)
May 07, 2015 84.43 85.15 84.43 85.02 342,327 +0.92(+1.10%)
May 06, 2015 84.52 84.90 83.48 84.10 515,230 -0.10(-0.12%)
May 05, 2015 85.46 85.67 84.12 84.20 275,797 -1.87(-2.17%)
May 04, 2015 86.44 86.62 85.84 86.07 244,197 -0.17(-0.20%)
May 01, 2015 84.69 86.44 84.66 86.24 561,807 +2.33(+2.78%)
Apr 30, 2015 84.49 84.81 83.39 83.91 856,875 -0.73(-0.87%)
Apr 29, 2015 84.47 84.90 83.77 84.64 289,196 -0.47(-0.55%)
Apr 28, 2015 85.08 85.29 83.93 85.11 443,379 +0.08(+0.10%)
Apr 27, 2015 84.93 85.92 84.82 85.03 219,398 +0.22(+0.26%)
Apr 24, 2015 86.07 86.12 84.28 84.81 232,524 -1.42(-1.65%)
Apr 23, 2015 86.03 86.53 85.56 86.23 217,171 -1.36(-1.55%)
Apr 22, 2015 86.90 87.61 86.22 87.59 166,191 +1.22(+1.41%)
Apr 21, 2015 85.78 86.98 86.07 86.37 167,568 +0.59(+0.69%)
Apr 20, 2015 85.49 86.12 85.47 85.78 146,820 +0.72(+0.85%)
Apr 17, 2015 85.59 85.59 84.65 85.06 183,496 -1.23(-1.43%)
Apr 16, 2015 85.83 86.41 85.83 86.29 192,888 -0.37(-0.43%)
Apr 15, 2015 85.89 86.91 85.78 86.66 163,786 +1.42(+1.67%)
Apr 14, 2015 86.12 86.12 84.98 85.24 244,866 -0.88(-1.02%)
Apr 13, 2015 86.75 87.07 86.00 86.12 160,972 -0.51(-0.59%)
Apr 10, 2015 86.34 86.63 86.22 86.63 97,660 +0.35(+0.40%)
Apr 09, 2015 84.75 86.39 84.75 86.28 220,334 +1.11(+1.31%)
Apr 08, 2015 84.50 85.45 84.45 85.17 323,064 +0.50(+0.59%)
Apr 07, 2015 84.65 85.39 84.51 84.67 384,766 +0.04(+0.04%)
Apr 06, 2015 83.47 84.82 83.01 84.63 391,082 +0.37(+0.44%)
Apr 02, 2015 84.80 84.26 84.26 84.26 237,361 -0.19(-0.22%)
Apr 01, 2015 84.77 84.82 83.79 84.45 230,559 -0.55(-0.65%)
Mar 31, 2015 85.60 85.77 84.87 85.00 150,797 -0.97(-1.13%)
Mar 30, 2015 85.44 86.20 84.94 85.97 470,162 +1.08(+1.28%)
Mar 27, 2015 82.58 85.20 82.39 84.89 429,723 +2.34(+2.84%)
Mar 26, 2015 81.75 83.08 80.72 82.54 523,747 -1.15(-1.37%)
Mar 25, 2015 87.71 87.81 83.59 83.69 427,406 -4.08(-4.65%)
Mar 24, 2015 88.59 88.59 87.72 87.77 214,465 -0.76(-0.86%)
Mar 23, 2015 89.30 89.39 88.49 88.53 148,322 -0.74(-0.83%)
Mar 20, 2015 88.66 89.55 88.55 89.27 170,954 +1.24(+1.41%)
Mar 19, 2015 87.74 88.24 87.61 88.02 104,672 +0.20(+0.23%)
Mar 18, 2015 87.15 88.25 86.04 87.83 172,409 +0.65(+0.74%)
Mar 17, 2015 87.18 87.33 86.69 87.18 162,560 -0.64(-0.73%)
Mar 16, 2015 86.97 87.83 86.85 87.82 243,084 +1.32(+1.52%)
Mar 13, 2015 86.13 86.65 85.57 86.50 199,320 +0.58(+0.67%)
Mar 12, 2015 85.05 85.95 84.98 85.92 433,714 -0.03(-0.03%)
Mar 11, 2015 86.19 86.83 85.92 85.95 131,614 +0.19(+0.22%)
Mar 10, 2015 86.81 87.01 85.74 85.76 425,321 -1.61(-1.85%)
Mar 09, 2015 87.03 87.58 86.94 87.37 192,245 +0.27(+0.31%)
Mar 06, 2015 87.73 87.87 86.86 87.10 237,599 -0.91(-1.03%)
Mar 05, 2015 88.27 88.52 87.64 88.01 271,109 +0.05(+0.06%)
Mar 04, 2015 87.83 87.99 86.97 87.96 210,625 -0.12(-0.13%)
Mar 03, 2015 89.42 89.42 87.96 88.08 440,725 -1.66(-1.85%)
Mar 02, 2015 88.08 89.78 88.07 89.74 320,050 +2.40(+2.75%)
Feb 27, 2015 87.58 87.77 87.07 87.34 129,455 -0.26(-0.30%)
Feb 26, 2015 87.42 87.79 87.14 87.60 109,292 +0.60(+0.68%)
Feb 25, 2015 87.27 87.47 86.74 87.00 143,419 -0.45(-0.52%)
Feb 24, 2015 86.30 87.49 85.72 87.46 311,411 +1.15(+1.34%)
Feb 23, 2015 86.74 86.74 85.99 86.30 248,810 -0.54(-0.62%)
Feb 20, 2015 86.09 86.91 85.89 86.84 703,425 +0.51(+0.60%)
Feb 19, 2015 85.97 86.58 85.84 86.33 240,892 +0.23(+0.27%)
Feb 18, 2015 86.22 86.35 85.75 86.09 169,519 -0.23(-0.26%)
Feb 17, 2015 86.01 86.42 85.75 86.32 884,750 +0.27(+0.31%)
Feb 13, 2015 85.83 86.05 86.05 86.05 272,486 +0.60(+0.71%)
Feb 12, 2015 84.35 85.47 84.35 85.44 345,833 +1.34(+1.60%)
Feb 11, 2015 83.84 84.40 83.56 84.10 356,952 +0.27(+0.32%)
Feb 10, 2015 82.09 83.86 81.86 83.83 465,485 +2.74(+3.38%)
Feb 09, 2015 81.84 81.84 80.88 81.09 563,188 -0.87(-1.06%)
Feb 06, 2015 82.52 83.21 81.75 81.96 371,949 -0.45(-0.55%)
Feb 05, 2015 81.95 82.44 81.50 82.41 258,433 +0.79(+0.97%)
Feb 04, 2015 81.09 82.19 81.06 81.61 372,659 +0.31(+0.38%)
Feb 03, 2015 80.23 81.34 80.12 81.31 233,288 +1.42(+1.77%)
Feb 02, 2015 79.83 80.14 78.22 79.89 342,851 +0.21(+0.26%)
Jan 30, 2015 80.36 81.08 79.57 79.68 538,335 -1.60(-1.96%)
Jan 29, 2015 80.95 81.53 79.76 81.28 243,301 +0.05(+0.07%)
Jan 28, 2015 82.74 83.40 81.17 81.22 349,658 -0.39(-0.48%)
Jan 27, 2015 82.03 82.38 81.59 81.61 392,172 -1.48(-1.78%)
Jan 26, 2015 82.76 83.28 82.15 83.09 130,774 +0.15(+0.18%)
Jan 23, 2015 82.78 83.32 82.53 82.94 208,759 -0.22(-0.26%)
Jan 22, 2015 82.59 83.23 81.05 83.15 505,708 +0.50(+0.60%)
Jan 21, 2015 81.58 83.02 81.22 82.66 160,302 +0.93(+1.14%)
Jan 20, 2015 81.31 82.03 80.68 81.73 146,166 +0.84(+1.04%)
Jan 16, 2015 79.74 81.00 79.39 80.89 324,136 +0.87(+1.09%)
Jan 15, 2015 81.29 81.73 79.95 80.02 245,103 -0.64(-0.79%)
Jan 14, 2015 80.33 81.46 79.82 80.66 458,973 -0.46(-0.57%)
Jan 13, 2015 82.51 83.52 80.70 81.12 192,500 -0.80(-0.98%)
Jan 12, 2015 83.16 83.16 81.52 81.92 211,586 -1.60(-1.92%)
Jan 09, 2015 83.81 83.86 82.52 83.52 155,608 +0.05(+0.05%)
Jan 08, 2015 81.89 83.61 81.89 83.48 234,003 +2.41(+2.97%)
Jan 07, 2015 80.74 81.43 80.26 81.07 266,628 +0.79(+0.99%)
Jan 06, 2015 82.16 82.25 80.04 80.28 415,462 -1.83(-2.23%)
Jan 05, 2015 83.33 83.49 82.08 82.11 228,989 -1.58(-1.89%)
Jan 02, 2015 84.13 84.61 82.90 83.69 245,113 -0.07(-0.09%)
Dec 31, 2014 84.32 83.76 83.76 83.76 107,242 -0.43(-0.51%)
Dec 30, 2014 84.15 84.59 84.15 84.19 134,114 -0.53(-0.63%)
Dec 29, 2014 84.92 84.94 84.43 84.72 75,638 -0.24(-0.29%)
Dec 26, 2014 85.08 85.33 84.87 84.97 74,306 +0.11(+0.13%)
Dec 24, 2014 85.03 84.86 84.86 84.86 75,191 +0.13(+0.15%)
Dec 23, 2014 85.29 85.62 84.70 84.73 366,101 -0.19(-0.22%)
Dec 22, 2014 84.09 85.01 83.98 84.92 140,767 +1.03(+1.23%)
Dec 19, 2014 84.35 84.35 83.28 83.89 215,198 +0.01(+0.01%)
Dec 18, 2014 83.68 83.88 83.10 83.88 233,527 +1.57(+1.90%)
Dec 17, 2014 80.72 82.52 80.17 82.32 302,673 +1.74(+2.15%)
Dec 16, 2014 80.79 82.30 80.46 80.58 319,012 -0.55(-0.68%)
Dec 15, 2014 82.29 83.10 80.87 81.14 408,715 -0.76(-0.93%)
Dec 12, 2014 82.54 83.09 81.82 81.90 442,989 -1.38(-1.65%)
Dec 11, 2014 83.25 84.28 83.09 83.27 686,795 +0.39(+0.47%)
Dec 10, 2014 84.05 84.50 82.73 82.88 248,739 -1.61(-1.91%)
Dec 09, 2014 83.30 84.67 83.07 84.49 240,695 -0.01(-0.01%)
Dec 08, 2014 85.55 85.89 83.98 84.50 450,374 -1.21(-1.41%)
Dec 05, 2014 85.12 85.72 84.96 85.71 134,927 +0.85(+1.00%)
Dec 04, 2014 85.04 85.40 84.38 84.86 276,167 +0.07(+0.08%)
Dec 03, 2014 83.44 84.87 83.41 84.79 394,846 +1.74(+2.10%)
Dec 02, 2014 82.33 83.07 81.99 83.04 200,744 +0.52(+0.63%)
Dec 01, 2014 83.21 83.65 82.21 82.52 345,027 -1.06(-1.26%)
Nov 28, 2014 83.52 83.81 83.07 83.58 124,427 +0.23(+0.28%)
Nov 26, 2014 81.65 83.35 83.35 83.35 205,824 +1.73(+2.12%)
Nov 25, 2014 81.84 81.87 81.44 81.62 227,459 +0.02(+0.02%)
Nov 24, 2014 80.98 81.65 80.85 81.60 198,650 +0.78(+0.96%)
Nov 21, 2014 80.80 81.06 80.19 80.82 406,788 +0.88(+1.10%)
Nov 20, 2014 78.86 80.04 78.52 79.95 242,746 +0.72(+0.91%)
Nov 19, 2014 79.90 79.90 78.86 79.22 270,465 -0.55(-0.68%)
Nov 18, 2014 78.37 79.98 78.37 79.77 170,249 +1.53(+1.95%)
Nov 17, 2014 78.23 78.46 77.60 78.24 322,286 -0.36(-0.46%)
Nov 14, 2014 77.78 78.65 77.36 78.60 103,451 +0.68(+0.87%)
Nov 13, 2014 78.16 78.69 77.64 77.92 69,505 +0.01(+0.01%)
Nov 12, 2014 77.72 77.97 77.49 77.91 94,955 -0.12(-0.15%)
Nov 11, 2014 78.30 78.30 77.69 78.02 198,852 -0.15(-0.19%)
Nov 10, 2014 77.82 78.30 77.49 78.18 121,548 +0.57(+0.74%)
Nov 07, 2014 78.22 78.47 76.98 77.60 165,917 -0.71(-0.90%)
Nov 06, 2014 78.52 78.80 77.82 78.31 364,514 -0.68(-0.86%)
Nov 05, 2014 78.79 79.09 78.11 78.99 284,258 +0.79(+1.01%)
Nov 04, 2014 78.19 78.67 77.62 78.20 201,075 -0.29(-0.36%)
Nov 03, 2014 78.07 78.91 77.95 78.49 622,194 +0.54(+0.69%)
Oct 31, 2014 77.10 78.32 77.10 77.95 835,235 +2.93(+3.91%)
Oct 30, 2014 75.58 75.66 74.08 75.02 426,761 -0.92(-1.21%)
Oct 29, 2014 75.66 76.01 75.07 75.94 694,704 +0.15(+0.20%)
Oct 28, 2014 75.12 75.81 74.87 75.79 481,130 +1.06(+1.42%)
Oct 27, 2014 74.32 74.84 74.37 74.72 504,028 +0.35(+0.47%)
Oct 24, 2014 73.66 74.56 73.60 74.37 232,931 +0.73(+1.00%)
Oct 23, 2014 73.55 74.03 73.33 73.64 264,398 +1.05(+1.44%)
Oct 22, 2014 74.21 74.31 72.56 72.59 748,510 -1.06(-1.43%)
Oct 21, 2014 71.87 73.69 71.82 73.65 404,897 +2.62(+3.69%)
Oct 20, 2014 69.95 71.10 69.45 71.03 220,617 +1.11(+1.59%)
Oct 17, 2014 70.65 71.11 69.81 69.92 582,428 +0.51(+0.73%)
Oct 16, 2014 67.41 69.88 67.40 69.41 369,077 +1.06(+1.54%)
Oct 15, 2014 66.73 68.87 66.33 68.35 739,621 +0.32(+0.47%)
Oct 14, 2014 68.02 69.32 67.47 68.03 1,129,653 +1.21(+1.81%)
Oct 13, 2014 68.31 69.16 66.78 66.82 1,649,076 -1.45(-2.12%)
Oct 10, 2014 71.29 71.31 67.81 68.27 1,472,795 -5.05(-6.89%)
Oct 09, 2014 75.21 75.22 73.28 73.33 488,324 -2.04(-2.71%)
Oct 08, 2014 73.86 75.53 73.09 75.37 163,730 +1.66(+2.26%)
Oct 07, 2014 74.88 75.04 73.70 73.70 469,828 -1.43(-1.90%)
Oct 06, 2014 75.93 76.06 74.64 75.13 160,227 -0.66(-0.87%)
Oct 03, 2014 75.96 76.31 75.39 75.80 182,450 +0.47(+0.63%)
Oct 02, 2014 75.77 75.77 73.97 75.32 217,832 -0.47(-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.