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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 127.10 127.61 126.57 126.98 221,557 +0.01(+0.01%)
Mar 30, 2017 126.38 127.25 126.19 126.97 298,655 +0.65(+0.51%)
Mar 29, 2017 126.68 126.68 125.94 126.32 382,623 -0.31(-0.24%)
Mar 28, 2017 126.48 127.12 125.86 126.62 305,980 +0.40(+0.32%)
Mar 27, 2017 124.83 126.52 124.31 126.22 521,091 +0.18(+0.15%)
Mar 24, 2017 126.72 127.61 125.56 126.04 573,532 +0.91(+0.73%)
Mar 23, 2017 125.39 125.67 124.77 125.13 551,888 -0.28(-0.22%)
Mar 22, 2017 124.21 125.54 123.78 125.41 603,959 +1.31(+1.06%)
Mar 21, 2017 127.39 127.64 123.85 124.09 707,149 -2.98(-2.34%)
Mar 20, 2017 126.46 127.50 126.03 127.07 410,069 +0.93(+0.74%)
Mar 17, 2017 126.31 126.31 125.74 126.14 660,149 +0.26(+0.21%)
Mar 16, 2017 126.41 126.44 125.64 125.88 336,049 -0.13(-0.10%)
Mar 15, 2017 125.17 126.24 124.57 126.01 399,234 +0.99(+0.79%)
Mar 14, 2017 125.05 125.15 123.99 125.02 384,363 -0.37(-0.30%)
Mar 13, 2017 124.83 125.43 124.59 125.39 413,491 +0.94(+0.75%)
Mar 10, 2017 123.78 124.71 123.78 124.45 769,731 +1.41(+1.14%)
Mar 09, 2017 122.73 123.25 122.08 123.05 367,737 +0.24(+0.20%)
Mar 08, 2017 123.02 123.82 122.56 122.81 633,082 +0.29(+0.23%)
Mar 07, 2017 122.04 123.32 121.67 122.52 585,332 +0.27(+0.22%)
Mar 06, 2017 121.84 122.46 120.83 122.25 575,939 +0.06(+0.05%)
Mar 03, 2017 122.39 122.39 121.47 122.19 464,811 -0.06(-0.05%)
Mar 02, 2017 123.81 124.11 122.12 122.25 464,932 -1.27(-1.03%)
Mar 01, 2017 123.08 123.68 121.90 123.52 474,401 +1.90(+1.56%)
Feb 28, 2017 123.42 123.42 121.37 121.62 464,668 -1.57(-1.28%)
Feb 27, 2017 122.09 123.24 121.83 123.19 1,318,493 +1.17(+0.96%)
Feb 24, 2017 120.16 122.05 119.72 122.03 565,827 -0.08(-0.07%)
Feb 23, 2017 123.98 123.98 121.31 122.11 640,661 -2.02(-1.62%)
Feb 22, 2017 123.86 124.29 123.63 124.13 243,140 +0.03(+0.02%)
Feb 21, 2017 122.79 124.15 122.79 124.10 724,523 +1.73(+1.41%)
Feb 17, 2017 122.37 122.37 122.37 0 +0.63(+0.52%)
Feb 16, 2017 121.68 121.91 120.96 121.74 335,278 +0.20(+0.16%)
Feb 15, 2017 120.95 121.67 120.33 121.55 253,597 +0.93(+0.77%)
Feb 14, 2017 120.99 120.99 119.86 120.61 219,191 -0.33(-0.28%)
Feb 13, 2017 121.03 121.75 120.76 120.95 334,841 +0.25(+0.21%)
Feb 10, 2017 121.58 121.59 119.52 120.70 559,017 -0.07(-0.06%)
Feb 09, 2017 121.77 122.17 120.62 120.77 488,929 -1.06(-0.87%)
Feb 08, 2017 121.96 122.31 121.20 121.83 278,027 +0.23(+0.19%)
Feb 07, 2017 121.86 122.06 120.97 121.60 214,320 +0.44(+0.37%)
Feb 06, 2017 120.97 121.25 120.22 121.16 332,601 +0.43(+0.35%)
Feb 03, 2017 120.79 120.95 120.33 120.73 313,272 +0.62(+0.52%)
Feb 02, 2017 119.34 120.48 118.77 120.11 510,169 -0.06(-0.05%)
Feb 01, 2017 119.57 120.22 118.97 120.17 645,762 +1.88(+1.59%)
Jan 31, 2017 119.16 119.23 117.56 118.29 524,207 -1.55(-1.30%)
Jan 30, 2017 119.90 119.90 118.35 119.84 546,741 -0.60(-0.50%)
Jan 27, 2017 119.58 120.48 119.58 120.45 352,191 +1.48(+1.24%)
Jan 26, 2017 119.87 119.87 118.45 118.97 455,099 -0.68(-0.56%)
Jan 25, 2017 119.48 119.92 118.54 119.64 729,850 +1.75(+1.48%)
Jan 24, 2017 116.14 118.11 115.99 117.89 1,345,393 +2.24(+1.94%)
Jan 23, 2017 115.93 116.18 114.76 115.65 379,689 -0.71(-0.61%)
Jan 20, 2017 116.05 117.08 115.91 116.37 695,391 +1.48(+1.29%)
Jan 19, 2017 115.23 116.18 114.81 114.89 982,760 -0.52(-0.45%)
Jan 18, 2017 113.99 115.48 113.88 115.40 416,657 +1.55(+1.36%)
Jan 17, 2017 115.28 115.36 113.47 113.85 393,624 -1.86(-1.61%)
Jan 13, 2017 115.71 115.71 115.71 0 +0.75(+0.65%)
Jan 12, 2017 115.30 115.60 113.22 114.96 488,075 -0.97(-0.84%)
Jan 11, 2017 115.65 115.95 115.09 115.93 587,407 +0.40(+0.34%)
Jan 10, 2017 115.06 115.80 114.91 115.53 248,929 +0.56(+0.48%)
Jan 09, 2017 114.17 115.44 114.10 114.98 318,407 +1.20(+1.06%)
Jan 06, 2017 113.16 114.10 112.44 113.78 315,252 +0.90(+0.79%)
Jan 05, 2017 113.92 114.52 112.67 112.88 339,349 -0.97(-0.85%)
Jan 04, 2017 114.10 114.41 113.32 113.85 487,888 +0.31(+0.28%)
Jan 03, 2017 113.92 115.16 112.56 113.53 956,271 +0.00(+0.00%)
Dec 30, 2016 113.53 113.53 113.53 0 -1.79(-1.55%)
Dec 29, 2016 114.81 115.32 114.11 115.32 377,153 -0.02(-0.02%)
Dec 28, 2016 118.24 118.34 115.28 115.34 626,369 -2.23(-1.90%)
Dec 27, 2016 116.37 117.75 116.31 117.57 507,505 +1.43(+1.23%)
Dec 23, 2016 116.14 116.14 116.14 0 +0.59(+0.51%)
Dec 22, 2016 116.25 116.28 115.11 115.54 313,301 +0.56(+0.48%)
Dec 21, 2016 115.23 115.51 114.80 114.99 283,600 +0.00(+0.00%)
Dec 20, 2016 115.04 115.21 114.49 114.99 778,853 +1.09(+0.96%)
Dec 19, 2016 113.08 114.33 112.94 113.90 449,818 +1.12(+0.99%)
Dec 16, 2016 114.61 114.84 112.27 112.78 532,344 -1.15(-1.01%)
Dec 15, 2016 112.49 114.42 112.29 113.94 802,149 +1.91(+1.71%)
Dec 14, 2016 112.17 112.75 111.64 112.03 718,501 -0.10(-0.09%)
Dec 13, 2016 111.22 112.86 111.07 112.13 362,646 +1.29(+1.17%)
Dec 12, 2016 111.27 111.46 109.95 110.83 756,095 -0.88(-0.79%)
Dec 09, 2016 112.99 113.19 110.93 111.71 362,737 -0.38(-0.34%)
Dec 08, 2016 111.42 112.75 111.28 112.09 456,041 +0.97(+0.87%)
Dec 07, 2016 108.81 111.39 108.45 111.12 469,637 +2.24(+2.06%)
Dec 06, 2016 107.70 109.00 107.70 108.88 525,441 +1.49(+1.38%)
Dec 05, 2016 107.02 107.73 106.32 107.39 404,656 +1.29(+1.22%)
Dec 02, 2016 104.66 106.28 104.30 106.10 1,082,318 +1.29(+1.23%)
Dec 01, 2016 110.11 110.11 104.18 104.81 1,259,802 -5.38(-4.88%)
Nov 30, 2016 110.77 111.06 110.14 110.19 213,768 -0.64(-0.57%)
Nov 29, 2016 110.94 111.48 110.30 110.83 423,453 -0.20(-0.18%)
Nov 28, 2016 111.09 111.54 110.84 111.03 238,885 -0.33(-0.30%)
Nov 25, 2016 111.37 111.42 110.88 111.36 148,805 +0.19(+0.17%)
Nov 23, 2016 111.17 111.17 111.17 0 +0.14(+0.13%)
Nov 22, 2016 110.44 111.13 110.34 111.03 512,366 +1.17(+1.07%)
Nov 21, 2016 109.46 110.02 109.08 109.86 411,853 +0.73(+0.67%)
Nov 18, 2016 108.02 109.27 108.02 109.13 384,422 +0.78(+0.72%)
Nov 17, 2016 107.59 108.88 106.95 108.34 391,671 +1.15(+1.08%)
Nov 16, 2016 105.79 107.28 105.76 107.19 437,799 +1.22(+1.15%)
Nov 15, 2016 104.45 106.25 104.20 105.97 511,004 +1.95(+1.87%)
Nov 14, 2016 105.08 105.09 103.75 104.02 483,989 -0.54(-0.52%)
Nov 11, 2016 101.85 104.73 101.85 104.57 937,294 +3.86(+3.83%)
Nov 10, 2016 103.53 104.21 101.11 100.71 2,408,411 -2.22(-2.16%)
Nov 09, 2016 101.11 103.27 100.61 102.93 1,123,484 -0.49(-0.47%)
Nov 08, 2016 103.18 104.09 102.60 103.42 442,775 +0.21(+0.21%)
Nov 07, 2016 102.25 103.28 101.84 103.21 1,732,747 +2.82(+2.81%)
Nov 04, 2016 100.43 101.27 99.68 100.39 454,730 -0.64(-0.63%)
Nov 03, 2016 101.24 101.91 100.65 101.02 546,272 -0.17(-0.17%)
Nov 02, 2016 101.94 102.50 100.87 101.20 888,960 -0.67(-0.66%)
Nov 01, 2016 102.80 103.62 100.75 101.87 604,530 -0.91(-0.89%)
Oct 31, 2016 102.59 103.28 102.59 102.79 329,833 +0.55(+0.54%)
Oct 28, 2016 103.27 103.88 102.12 102.23 649,463 -0.62(-0.60%)
Oct 27, 2016 104.34 104.58 102.71 102.85 500,377 -0.48(-0.46%)
Oct 26, 2016 102.68 103.94 102.60 103.33 404,386 -0.15(-0.14%)
Oct 25, 2016 103.63 103.94 103.28 103.48 297,377 -0.09(-0.09%)
Oct 24, 2016 102.24 103.64 102.24 103.57 256,780 +1.86(+1.83%)
Oct 21, 2016 101.15 101.81 100.75 101.71 395,732 -0.26(-0.25%)
Oct 20, 2016 101.07 102.33 100.45 101.96 743,846 +0.71(+0.70%)
Oct 19, 2016 100.79 101.38 100.29 101.25 430,554 -0.42(-0.42%)
Oct 18, 2016 101.75 102.09 101.48 101.68 322,012 +1.16(+1.16%)
Oct 17, 2016 100.94 101.48 100.46 100.52 253,187 -0.53(-0.52%)
Oct 14, 2016 101.20 102.22 100.95 101.04 493,001 +0.76(+0.75%)
Oct 13, 2016 100.58 100.58 98.67 100.28 751,914 -1.20(-1.18%)
Oct 12, 2016 101.76 101.79 100.58 101.48 566,121 -0.34(-0.34%)
Oct 11, 2016 103.88 103.88 100.93 101.83 675,874 -2.18(-2.09%)
Oct 10, 2016 105.02 105.42 103.97 104.00 437,140 -0.53(-0.50%)
Oct 07, 2016 104.85 104.85 103.59 104.53 499,809 -0.16(-0.15%)
Oct 06, 2016 104.00 104.77 103.36 104.69 940,249 +0.61(+0.59%)
Oct 05, 2016 103.65 104.81 103.40 104.08 1,391,317 +0.76(+0.73%)
Oct 04, 2016 104.02 104.35 102.92 103.32 368,092 -0.27(-0.26%)
Oct 03, 2016 104.54 104.99 103.39 103.59 1,311,202 -0.70(-0.67%)
Sep 30, 2016 103.28 104.96 103.28 104.29 495,905 +1.62(+1.58%)
Sep 29, 2016 101.47 103.30 100.36 102.67 932,113 +1.25(+1.23%)
Sep 28, 2016 101.59 101.94 100.80 101.42 303,555 +0.20(+0.20%)
Sep 27, 2016 99.27 101.23 99.21 101.22 373,706 +1.72(+1.73%)
Sep 26, 2016 99.78 100.11 99.08 99.50 415,013 -0.99(-0.99%)
Sep 23, 2016 101.38 101.43 100.36 100.49 296,650 -1.04(-1.02%)
Sep 22, 2016 101.86 102.16 101.23 101.53 383,222 +0.33(+0.33%)
Sep 21, 2016 100.32 101.35 99.88 101.20 469,874 +1.38(+1.38%)
Sep 20, 2016 100.85 100.91 99.57 99.82 390,285 -0.45(-0.45%)
Sep 19, 2016 100.78 101.74 99.94 100.27 428,068 +0.12(+0.12%)
Sep 16, 2016 100.86 101.17 99.39 100.15 694,836 +0.03(+0.03%)
Sep 15, 2016 97.82 100.31 97.69 100.12 651,136 +2.26(+2.31%)
Sep 14, 2016 96.76 98.10 96.63 97.86 396,827 +0.85(+0.88%)
Sep 13, 2016 97.38 98.21 96.52 97.01 435,950 -0.86(-0.88%)
Sep 12, 2016 95.30 97.98 94.98 97.87 784,329 +1.79(+1.87%)
Sep 09, 2016 98.84 98.84 95.78 96.08 923,428 -3.54(-3.55%)
Sep 08, 2016 99.47 99.88 99.02 99.62 490,779 -0.17(-0.17%)
Sep 07, 2016 100.70 100.72 99.61 99.79 1,383,245 -0.76(-0.76%)
Sep 06, 2016 100.96 101.10 100.04 100.56 393,627 -0.23(-0.23%)
Sep 02, 2016 101.34 100.78 100.78 100.78 603,602 -0.10(-0.10%)
Sep 01, 2016 100.38 100.96 99.59 100.89 505,424 +0.79(+0.79%)
Aug 31, 2016 100.13 100.24 99.53 100.09 524,886 -0.06(-0.06%)
Aug 30, 2016 100.37 100.92 99.80 100.16 1,153,669 -0.19(-0.19%)
Aug 29, 2016 100.38 100.74 100.23 100.35 294,023 +0.40(+0.40%)
Aug 26, 2016 99.68 100.71 99.29 99.96 338,034 +0.44(+0.44%)
Aug 25, 2016 98.81 99.98 98.81 99.52 340,933 +0.40(+0.41%)
Aug 24, 2016 100.08 100.16 98.85 99.11 332,811 -0.83(-0.83%)
Aug 23, 2016 99.89 100.38 99.89 99.94 299,398 +0.49(+0.49%)
Aug 22, 2016 99.25 99.69 99.03 99.45 279,454 +0.05(+0.05%)
Aug 19, 2016 98.65 99.64 98.65 99.41 533,955 +0.85(+0.86%)
Aug 18, 2016 97.88 98.57 97.80 98.56 251,283 +0.71(+0.72%)
Aug 17, 2016 97.91 97.93 97.33 97.85 646,405 -0.02(-0.02%)
Aug 16, 2016 98.40 98.40 97.76 97.87 682,912 -0.69(-0.70%)
Aug 15, 2016 97.44 98.80 97.44 98.56 247,772 +1.32(+1.36%)
Aug 12, 2016 96.97 97.45 96.87 97.24 208,561 +0.45(+0.47%)
Aug 11, 2016 96.83 96.92 96.28 96.79 409,614 +0.37(+0.38%)
Aug 10, 2016 97.16 97.27 96.01 96.42 887,348 -0.66(-0.68%)
Aug 09, 2016 96.83 97.39 96.67 97.08 409,079 +0.78(+0.81%)
Aug 08, 2016 96.74 96.97 96.12 96.30 252,302 -0.11(-0.11%)
Aug 05, 2016 95.76 96.51 95.62 96.41 449,349 +1.21(+1.27%)
Aug 04, 2016 94.55 95.23 94.38 95.20 441,928 +0.88(+0.94%)
Aug 03, 2016 93.69 94.33 93.67 94.31 452,941 +0.12(+0.13%)
Aug 02, 2016 95.49 95.49 93.62 94.19 1,640,407 -1.47(-1.54%)
Aug 01, 2016 95.80 96.01 95.33 95.66 536,521 +0.07(+0.08%)
Jul 29, 2016 96.00 96.31 95.16 95.59 368,843 -0.42(-0.44%)
Jul 28, 2016 96.12 96.66 95.59 96.01 905,071 -0.53(-0.55%)
Jul 27, 2016 97.42 97.46 95.99 96.55 1,244,119 -0.01(-0.01%)
Jul 26, 2016 93.84 96.99 93.84 96.56 1,599,707 +3.60(+3.88%)
Jul 25, 2016 92.40 93.13 92.40 92.95 257,502 +0.53(+0.58%)
Jul 22, 2016 91.65 92.48 91.09 92.42 507,294 +0.46(+0.50%)
Jul 21, 2016 92.71 92.76 91.58 91.96 528,943 -0.65(-0.70%)
Jul 20, 2016 91.69 92.83 91.39 92.61 713,418 +1.44(+1.58%)
Jul 19, 2016 91.34 91.42 90.89 91.17 306,621 -0.31(-0.34%)
Jul 18, 2016 91.30 91.65 91.04 91.48 517,197 +1.32(+1.47%)
Jul 15, 2016 90.21 90.32 89.80 90.16 417,425 -0.03(-0.03%)
Jul 14, 2016 90.34 90.44 89.62 90.19 508,153 +0.65(+0.73%)
Jul 13, 2016 89.75 90.08 89.40 89.53 518,911 +0.11(+0.12%)
Jul 12, 2016 89.08 89.73 89.08 89.42 1,115,291 +1.15(+1.30%)
Jul 11, 2016 87.95 88.65 87.89 88.28 348,448 +0.98(+1.13%)
Jul 08, 2016 85.80 87.36 84.93 87.29 389,954 +2.36(+2.78%)
Jul 07, 2016 84.04 85.55 84.04 84.93 429,469 +1.13(+1.35%)
Jul 05, 2016 84.69 84.69 83.29 83.80 936,822 -1.56(-1.83%)
Jul 01, 2016 85.42 85.36 85.36 85.36 485,231 -0.71(-0.82%)
Jun 30, 2016 84.73 86.16 84.56 86.07 572,010 +1.45(+1.72%)
Jun 29, 2016 83.92 84.86 83.61 84.62 853,616 +1.67(+2.02%)
Jun 28, 2016 82.09 83.11 81.87 82.94 994,304 +2.11(+2.62%)
Jun 27, 2016 83.10 83.11 80.28 80.83 1,924,613 -3.42(-4.06%)
Jun 24, 2016 85.32 86.68 83.93 84.25 963,583 -4.83(-5.43%)
Jun 23, 2016 88.05 89.19 87.79 89.08 398,680 +2.17(+2.50%)
Jun 22, 2016 87.13 87.83 86.81 86.91 333,294 -0.08(-0.10%)
Jun 21, 2016 87.09 87.25 86.68 87.00 350,534 +0.27(+0.32%)
Jun 20, 2016 87.02 87.76 86.67 86.72 402,399 +0.95(+1.11%)
Jun 17, 2016 86.37 86.37 85.15 85.77 661,331 -0.73(-0.85%)
Jun 16, 2016 85.66 86.56 85.02 86.50 1,476,324 -0.01(-0.01%)
Jun 15, 2016 86.96 87.10 86.37 86.51 257,080 -0.01(-0.01%)
Jun 14, 2016 86.26 86.75 85.70 86.52 460,486 -0.03(-0.03%)
Jun 13, 2016 86.44 87.51 86.37 86.55 605,534 -0.45(-0.52%)
Jun 10, 2016 87.55 87.55 86.69 87.00 377,975 -1.45(-1.64%)
Jun 09, 2016 87.78 88.49 87.47 88.45 395,554 +0.10(+0.11%)
Jun 08, 2016 88.38 88.57 88.07 88.34 152,393 -0.04(-0.04%)
Jun 07, 2016 87.92 88.56 87.91 88.38 509,084 +0.83(+0.95%)
Jun 06, 2016 87.80 88.27 87.40 87.55 686,130 -0.20(-0.23%)
Jun 03, 2016 88.25 88.30 87.24 87.75 478,777 +0.26(+0.29%)
Jun 02, 2016 87.32 87.49 86.93 87.49 269,480 +0.02(+0.02%)
Jun 01, 2016 86.94 87.58 86.60 87.47 478,173 +0.46(+0.53%)
May 31, 2016 86.68 87.10 86.44 87.02 780,119 +0.50(+0.58%)
May 27, 2016 85.90 86.51 86.51 86.51 313,452 +0.54(+0.63%)
May 26, 2016 85.82 86.17 85.60 85.97 331,876 +0.28(+0.33%)
May 25, 2016 85.71 85.92 85.03 85.69 454,223 +0.50(+0.59%)
May 24, 2016 83.86 85.28 83.76 85.18 577,543 +2.01(+2.41%)
May 23, 2016 83.15 83.92 83.15 83.18 267,725 +0.58(+0.70%)
May 20, 2016 81.14 82.68 81.13 82.60 610,973 +2.43(+3.03%)
May 19, 2016 80.10 80.78 79.48 80.17 507,422 -0.45(-0.56%)
May 18, 2016 79.05 81.32 79.05 80.62 728,893 +1.24(+1.56%)
May 17, 2016 79.79 80.23 79.15 79.38 226,965 -0.52(-0.65%)
May 16, 2016 78.69 80.45 78.41 79.91 259,289 +1.26(+1.61%)
May 13, 2016 78.58 79.29 78.41 78.64 583,332 +0.28(+0.36%)
May 12, 2016 79.97 80.12 77.73 78.36 440,900 -1.43(-1.79%)
May 11, 2016 79.68 80.50 79.68 79.79 973,623 -0.19(-0.24%)
May 10, 2016 79.26 80.02 78.79 79.98 302,027 +0.93(+1.18%)
May 09, 2016 79.29 79.71 78.82 79.04 354,699 -0.10(-0.13%)
May 06, 2016 78.70 79.20 78.06 79.15 451,813 +0.11(+0.14%)
May 05, 2016 79.30 79.80 78.75 79.04 428,623 +0.19(+0.24%)
May 04, 2016 79.17 79.73 78.57 78.84 922,951 -0.91(-1.14%)
May 03, 2016 79.86 80.24 79.38 79.75 1,195,740 -0.92(-1.14%)
May 02, 2016 80.27 80.78 79.65 80.67 416,253 +0.60(+0.76%)
Apr 29, 2016 81.91 81.91 79.45 80.06 947,383 -2.17(-2.64%)
Apr 28, 2016 83.99 84.45 82.01 82.23 541,894 -2.21(-2.62%)
Apr 27, 2016 82.76 84.58 82.68 84.44 551,826 +0.85(+1.02%)
Apr 26, 2016 83.11 84.35 83.10 83.59 493,467 +1.10(+1.33%)
Apr 25, 2016 82.73 83.20 82.24 82.49 653,381 -0.49(-0.60%)
Apr 22, 2016 82.90 83.72 82.32 82.98 266,065 +0.15(+0.18%)
Apr 21, 2016 83.31 83.31 82.44 82.84 300,211 -0.49(-0.59%)
Apr 20, 2016 82.33 83.71 82.32 83.33 402,237 +0.79(+0.95%)
Apr 19, 2016 83.74 83.83 82.20 82.54 470,378 -1.02(-1.22%)
Apr 18, 2016 83.25 83.76 83.09 83.56 356,540 +0.01(+0.01%)
Apr 15, 2016 84.09 84.21 83.46 83.55 400,232 -0.72(-0.86%)
Apr 14, 2016 84.18 84.40 83.43 84.28 263,958 -0.65(-0.77%)
Apr 13, 2016 83.64 85.00 83.59 84.93 367,012 +1.86(+2.24%)
Apr 12, 2016 83.30 83.39 82.00 83.07 448,616 -0.12(-0.14%)
Apr 11, 2016 83.60 84.41 83.16 83.19 287,118 -0.02(-0.02%)
Apr 08, 2016 83.75 83.97 82.91 83.20 427,561 +0.38(+0.46%)
Apr 07, 2016 83.78 83.78 82.51 82.82 402,809 -1.28(-1.53%)
Apr 06, 2016 83.21 84.18 82.53 84.10 1,904,763 +0.80(+0.96%)
Apr 05, 2016 83.27 83.87 82.94 83.31 197,017 -0.47(-0.56%)
Apr 04, 2016 84.47 84.53 83.61 83.77 237,827 -0.75(-0.89%)
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.