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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 138.30 138.58 136.64 137.30 576,785 -0.02(-0.01%)
May 30, 2017 136.40 137.65 136.24 137.32 417,681 +0.91(+0.67%)
May 26, 2017 135.68 136.48 134.90 136.41 283,693 +0.62(+0.46%)
May 25, 2017 135.51 136.27 134.92 135.79 364,144 +0.69(+0.51%)
May 24, 2017 135.13 135.35 134.48 135.10 365,989 +0.87(+0.65%)
May 23, 2017 134.89 134.90 133.20 134.23 273,085 -0.54(-0.40%)
May 22, 2017 134.18 134.82 133.87 134.77 718,591 +1.46(+1.09%)
May 19, 2017 133.09 133.78 132.97 133.31 963,357 +1.46(+1.10%)
May 18, 2017 129.50 132.23 129.11 131.86 755,831 +2.41(+1.86%)
May 17, 2017 133.69 133.96 129.33 129.44 1,110,865 -5.84(-4.31%)
May 16, 2017 133.99 135.34 133.37 135.28 383,449 +1.91(+1.43%)
May 15, 2017 131.89 133.45 131.51 133.37 403,495 +2.03(+1.55%)
May 12, 2017 131.14 131.49 130.59 131.34 205,943 +0.37(+0.28%)
May 11, 2017 130.39 131.57 129.33 130.97 751,292 +0.47(+0.36%)
May 10, 2017 129.36 130.73 129.32 130.49 899,499 +2.71(+2.12%)
May 09, 2017 126.71 128.15 126.53 127.78 460,218 +1.25(+0.99%)
May 08, 2017 126.97 127.20 126.29 126.53 288,057 -0.50(-0.39%)
May 05, 2017 126.86 127.03 125.84 127.03 324,144 +0.50(+0.40%)
May 04, 2017 127.06 127.06 125.99 126.53 438,180 -0.09(-0.07%)
May 03, 2017 125.52 126.81 125.48 126.62 411,307 +0.44(+0.35%)
May 02, 2017 127.20 127.20 125.54 126.19 1,218,941 -1.34(-1.05%)
May 01, 2017 126.59 127.57 125.95 127.53 742,133 +1.25(+0.99%)
Apr 28, 2017 128.16 128.16 125.95 126.28 1,125,867 -2.19(-1.70%)
Apr 27, 2017 127.60 128.65 127.35 128.47 394,955 +1.78(+1.41%)
Apr 26, 2017 127.56 127.80 126.22 126.69 1,258,959 -1.05(-0.82%)
Apr 25, 2017 127.93 126.75 127.74 456,422 +1.29(+1.02%)
Apr 24, 2017 126.48 126.86 125.99 126.45 532,572 +1.79(+1.44%)
Apr 21, 2017 124.78 124.88 123.61 124.66 690,694 -0.53(-0.42%)
Apr 20, 2017 124.15 125.41 123.54 125.19 599,894 +1.95(+1.58%)
Apr 19, 2017 123.60 124.36 123.05 123.24 611,339 +0.64(+0.52%)
Apr 18, 2017 121.35 122.67 121.27 122.60 476,322 +0.57(+0.46%)
Apr 17, 2017 121.00 122.09 121.00 122.03 477,850 +1.50(+1.25%)
Apr 13, 2017 120.61 122.36 120.48 120.53 470,404 -0.81(-0.67%)
Apr 12, 2017 123.12 123.28 121.05 121.33 612,415 -2.12(-1.72%)
Apr 11, 2017 123.85 123.89 121.62 123.46 575,607 -1.00(-0.81%)
Apr 10, 2017 125.44 125.56 124.16 124.46 291,174 -0.97(-0.77%)
Apr 07, 2017 124.93 125.81 124.58 125.43 272,054 +0.54(+0.43%)
Apr 06, 2017 124.61 125.17 123.62 124.89 418,718 +0.20(+0.16%)
Apr 05, 2017 125.93 126.78 124.61 124.69 452,474 -0.87(-0.69%)
Apr 04, 2017 125.41 126.38 125.20 125.56 491,074 -0.63(-0.50%)
Apr 03, 2017 127.06 127.36 125.38 126.20 777,810 -0.81(-0.64%)
Mar 31, 2017 127.12 127.64 126.59 127.00 221,510 +0.01(+0.01%)
Mar 30, 2017 126.41 127.27 126.22 126.99 298,592 +0.65(+0.51%)
Mar 29, 2017 126.71 126.71 125.96 126.34 382,542 -0.31(-0.24%)
Mar 28, 2017 126.50 127.14 125.89 126.65 305,915 +0.40(+0.32%)
Mar 27, 2017 124.86 126.55 124.34 126.25 520,980 +0.19(+0.15%)
Mar 24, 2017 126.74 127.63 125.58 126.07 573,410 +0.91(+0.73%)
Mar 23, 2017 125.41 125.70 124.79 125.15 551,771 -0.28(-0.22%)
Mar 22, 2017 124.24 125.57 123.80 125.43 603,831 +1.31(+1.06%)
Mar 21, 2017 127.42 127.66 123.88 124.12 706,999 -2.98(-2.34%)
Mar 20, 2017 126.49 127.53 126.05 127.10 409,982 +0.93(+0.74%)
Mar 17, 2017 126.34 126.34 125.77 126.16 660,009 +0.26(+0.21%)
Mar 16, 2017 126.44 126.47 125.66 125.90 335,978 -0.13(-0.10%)
Mar 15, 2017 125.20 126.27 124.60 126.03 399,149 +0.99(+0.79%)
Mar 14, 2017 125.08 125.17 124.02 125.04 384,281 -0.37(-0.30%)
Mar 13, 2017 124.86 125.46 124.62 125.41 413,403 +0.93(+0.75%)
Mar 10, 2017 123.80 124.74 123.80 124.48 769,567 +1.41(+1.14%)
Mar 09, 2017 122.76 123.28 122.10 123.07 367,659 +0.24(+0.20%)
Mar 08, 2017 123.04 123.85 122.58 122.83 632,947 +0.29(+0.23%)
Mar 07, 2017 122.06 123.35 121.69 122.55 585,208 +0.27(+0.22%)
Mar 06, 2017 121.87 122.49 120.86 122.28 575,817 +0.06(+0.05%)
Mar 03, 2017 122.42 122.42 121.50 122.21 464,712 -0.06(-0.05%)
Mar 02, 2017 123.83 124.14 122.15 122.28 464,833 -1.27(-1.03%)
Mar 01, 2017 123.11 123.71 121.92 123.54 474,300 +1.90(+1.56%)
Feb 28, 2017 123.44 123.44 121.39 121.65 464,570 -1.57(-1.28%)
Feb 27, 2017 122.12 123.27 121.85 123.22 1,318,213 +1.17(+0.96%)
Feb 24, 2017 120.19 122.07 119.74 122.05 565,707 -0.08(-0.07%)
Feb 23, 2017 124.01 124.01 121.33 122.14 640,525 -2.02(-1.62%)
Feb 22, 2017 123.89 124.31 123.66 124.16 243,088 +0.03(+0.02%)
Feb 21, 2017 122.81 124.17 122.81 124.13 724,370 +1.73(+1.41%)
Feb 17, 2017 122.40 122.40 122.40 0 +0.63(+0.52%)
Feb 16, 2017 121.70 121.93 120.99 121.77 335,207 +0.19(+0.16%)
Feb 15, 2017 120.98 121.69 120.36 121.57 253,543 +0.93(+0.78%)
Feb 14, 2017 121.02 121.02 119.89 120.64 219,145 -0.33(-0.28%)
Feb 13, 2017 121.06 121.78 120.79 120.97 334,770 +0.25(+0.21%)
Feb 10, 2017 121.61 121.62 119.55 120.72 558,899 -0.07(-0.06%)
Feb 09, 2017 121.80 122.19 120.65 120.80 488,825 -1.06(-0.87%)
Feb 08, 2017 121.99 122.33 121.22 121.86 277,968 +0.23(+0.19%)
Feb 07, 2017 121.89 122.08 121.00 121.63 214,274 +0.45(+0.37%)
Feb 06, 2017 121.00 121.28 120.24 121.18 332,530 +0.42(+0.35%)
Feb 03, 2017 120.81 120.98 120.35 120.76 313,206 +0.62(+0.52%)
Feb 02, 2017 119.37 120.51 118.80 120.14 510,060 -0.06(-0.05%)
Feb 01, 2017 119.59 120.25 118.99 120.19 645,625 +1.88(+1.59%)
Jan 31, 2017 119.19 119.25 117.58 118.32 524,096 -1.55(-1.30%)
Jan 30, 2017 119.93 119.93 118.37 119.87 546,625 -0.60(-0.50%)
Jan 27, 2017 119.60 120.51 119.60 120.47 352,116 +1.48(+1.24%)
Jan 26, 2017 119.90 119.90 118.47 118.99 455,002 -0.68(-0.56%)
Jan 25, 2017 119.51 119.94 118.57 119.67 729,695 +1.75(+1.48%)
Jan 24, 2017 116.17 118.14 116.01 117.92 1,345,108 +2.24(+1.94%)
Jan 23, 2017 115.96 116.21 114.78 115.68 379,609 -0.71(-0.61%)
Jan 20, 2017 116.08 117.10 115.94 116.39 695,243 +1.48(+1.29%)
Jan 19, 2017 115.25 116.21 114.83 114.91 982,552 -0.52(-0.45%)
Jan 18, 2017 114.01 115.51 113.90 115.43 416,569 +1.56(+1.37%)
Jan 17, 2017 115.31 115.38 113.50 113.87 393,541 -1.86(-1.61%)
Jan 13, 2017 115.73 115.73 115.73 0 +0.75(+0.65%)
Jan 12, 2017 115.33 115.62 113.25 114.98 487,971 -0.97(-0.84%)
Jan 11, 2017 115.68 115.97 115.11 115.96 587,283 +0.40(+0.34%)
Jan 10, 2017 115.09 115.83 114.93 115.56 248,876 +0.56(+0.48%)
Jan 09, 2017 114.20 115.47 114.12 115.00 318,339 +1.20(+1.06%)
Jan 06, 2017 113.18 114.12 112.47 113.80 315,185 +0.90(+0.80%)
Jan 05, 2017 113.94 114.54 112.69 112.90 339,277 -0.97(-0.85%)
Jan 04, 2017 114.12 114.43 113.35 113.87 487,785 +0.31(+0.28%)
Jan 03, 2017 113.95 115.19 112.59 113.56 956,068 +0.00(+0.00%)
Dec 30, 2016 113.56 113.56 113.56 0 -1.79(-1.55%)
Dec 29, 2016 114.84 115.34 114.13 115.34 377,073 -0.02(-0.02%)
Dec 28, 2016 118.27 118.36 115.30 115.36 626,236 -2.23(-1.90%)
Dec 27, 2016 116.39 117.77 116.34 117.59 507,398 +1.43(+1.23%)
Dec 23, 2016 116.16 116.16 116.16 0 +0.59(+0.51%)
Dec 22, 2016 116.28 116.31 115.13 115.57 313,234 +0.56(+0.48%)
Dec 21, 2016 115.25 115.53 114.83 115.01 283,540 +0.00(+0.00%)
Dec 20, 2016 115.07 115.23 114.51 115.01 778,688 +1.09(+0.96%)
Dec 19, 2016 113.10 114.36 112.96 113.92 449,723 +1.12(+0.99%)
Dec 16, 2016 114.63 114.86 112.30 112.81 532,231 -1.15(-1.01%)
Dec 15, 2016 112.51 114.45 112.32 113.96 801,979 +1.91(+1.71%)
Dec 14, 2016 112.20 112.77 111.66 112.05 718,349 -0.10(-0.09%)
Dec 13, 2016 111.25 112.88 111.10 112.15 362,569 +1.29(+1.17%)
Dec 12, 2016 111.29 111.49 109.97 110.86 755,934 -0.88(-0.78%)
Dec 09, 2016 113.02 113.22 110.95 111.73 362,660 -0.38(-0.34%)
Dec 08, 2016 111.44 112.77 111.30 112.11 455,945 +0.97(+0.87%)
Dec 07, 2016 108.84 111.41 108.48 111.14 469,537 +2.24(+2.06%)
Dec 06, 2016 107.72 109.02 107.72 108.90 525,329 +1.49(+1.38%)
Dec 05, 2016 107.05 107.76 106.34 107.41 404,570 +1.29(+1.22%)
Dec 02, 2016 104.68 106.31 104.32 106.12 1,082,089 +1.29(+1.23%)
Dec 01, 2016 110.13 110.13 104.20 104.83 1,259,534 -5.38(-4.88%)
Nov 30, 2016 110.79 111.08 110.17 110.21 213,722 -0.64(-0.57%)
Nov 29, 2016 110.97 111.50 110.32 110.85 423,363 -0.20(-0.18%)
Nov 28, 2016 111.12 111.56 110.87 111.05 238,835 -0.33(-0.30%)
Nov 25, 2016 111.39 111.44 110.90 111.38 148,773 +0.19(+0.17%)
Nov 23, 2016 111.19 111.19 111.19 0 +0.14(+0.12%)
Nov 22, 2016 110.46 111.15 110.36 111.05 512,257 +1.17(+1.07%)
Nov 21, 2016 109.48 110.05 109.10 109.88 411,766 +0.73(+0.67%)
Nov 18, 2016 108.04 109.29 108.04 109.15 384,340 +0.79(+0.72%)
Nov 17, 2016 107.62 108.90 106.97 108.36 391,588 +1.15(+1.08%)
Nov 16, 2016 105.81 107.30 105.78 107.21 437,706 +1.22(+1.15%)
Nov 15, 2016 104.47 106.27 104.22 105.99 510,896 +1.95(+1.87%)
Nov 14, 2016 105.11 105.12 103.77 104.05 483,886 -0.54(-0.52%)
Nov 11, 2016 101.88 104.76 101.88 104.59 937,095 +3.86(+3.83%)
Nov 10, 2016 103.56 104.23 101.13 100.73 2,407,901 -2.22(-2.16%)
Nov 09, 2016 101.13 103.29 100.63 102.95 1,123,246 -0.49(-0.47%)
Nov 08, 2016 103.20 104.11 102.62 103.44 442,681 +0.21(+0.21%)
Nov 07, 2016 102.27 103.30 101.87 103.23 1,732,379 +2.83(+2.81%)
Nov 04, 2016 100.45 101.29 99.71 100.41 454,634 -0.64(-0.63%)
Nov 03, 2016 101.27 101.93 100.67 101.04 546,156 -0.18(-0.17%)
Nov 02, 2016 101.96 102.52 100.89 101.22 888,771 -0.67(-0.66%)
Nov 01, 2016 102.83 103.64 100.78 101.89 604,402 -0.91(-0.89%)
Oct 31, 2016 102.61 103.30 102.61 102.81 329,763 +0.55(+0.54%)
Oct 28, 2016 103.29 103.91 102.14 102.25 649,325 -0.62(-0.60%)
Oct 27, 2016 104.36 104.60 102.73 102.87 500,271 -0.48(-0.46%)
Oct 26, 2016 102.71 103.96 102.62 103.35 404,300 -0.15(-0.14%)
Oct 25, 2016 103.65 103.96 103.31 103.50 297,314 -0.09(-0.09%)
Oct 24, 2016 102.26 103.66 102.26 103.59 256,726 +1.86(+1.83%)
Oct 21, 2016 101.17 101.83 100.77 101.73 395,648 -0.26(-0.25%)
Oct 20, 2016 101.09 102.36 100.47 101.99 743,688 +0.71(+0.70%)
Oct 19, 2016 100.81 101.40 100.31 101.28 430,463 -0.42(-0.42%)
Oct 18, 2016 101.77 102.11 101.51 101.70 321,943 +1.16(+1.16%)
Oct 17, 2016 100.96 101.51 100.48 100.54 253,133 -0.53(-0.52%)
Oct 14, 2016 101.22 102.25 100.97 101.06 492,896 +0.76(+0.75%)
Oct 13, 2016 100.60 100.60 98.69 100.31 751,754 -1.20(-1.18%)
Oct 12, 2016 101.78 101.81 100.60 101.51 566,001 -0.34(-0.34%)
Oct 11, 2016 103.90 103.90 100.95 101.85 675,731 -2.18(-2.09%)
Oct 10, 2016 105.04 105.44 103.99 104.03 437,047 -0.53(-0.50%)
Oct 07, 2016 104.88 104.88 103.61 104.55 499,703 -0.16(-0.15%)
Oct 06, 2016 104.03 104.79 103.38 104.71 940,049 +0.61(+0.59%)
Oct 05, 2016 103.67 104.83 103.43 104.10 1,391,021 +0.76(+0.73%)
Oct 04, 2016 104.05 104.37 102.95 103.34 368,014 -0.27(-0.26%)
Oct 03, 2016 104.56 105.01 103.41 103.61 1,310,924 -0.70(-0.67%)
Sep 30, 2016 103.30 104.99 103.30 104.31 495,799 +1.62(+1.58%)
Sep 29, 2016 101.49 103.33 100.38 102.69 931,916 +1.25(+1.23%)
Sep 28, 2016 101.61 101.96 100.82 101.44 303,490 +0.20(+0.20%)
Sep 27, 2016 99.29 101.26 99.23 101.24 373,627 +1.72(+1.73%)
Sep 26, 2016 99.80 100.13 99.11 99.52 414,925 -0.99(-0.99%)
Sep 23, 2016 101.40 101.45 100.38 100.51 296,587 -1.04(-1.02%)
Sep 22, 2016 101.88 102.19 101.26 101.55 383,140 +0.33(+0.33%)
Sep 21, 2016 100.34 101.38 99.91 101.22 469,774 +1.38(+1.38%)
Sep 20, 2016 100.87 100.94 99.59 99.84 390,202 -0.45(-0.45%)
Sep 19, 2016 100.80 101.76 99.96 100.29 427,977 +0.12(+0.12%)
Sep 16, 2016 100.88 101.19 99.41 100.17 694,689 +0.03(+0.03%)
Sep 15, 2016 97.84 100.33 97.71 100.14 650,998 +2.26(+2.31%)
Sep 14, 2016 96.78 98.12 96.65 97.88 396,743 +0.85(+0.88%)
Sep 13, 2016 97.40 98.23 96.54 97.03 435,857 -0.86(-0.88%)
Sep 12, 2016 95.32 98.00 95.00 97.89 784,163 +1.79(+1.87%)
Sep 09, 2016 98.86 98.86 95.80 96.10 923,233 -3.54(-3.55%)
Sep 08, 2016 99.49 99.91 99.05 99.64 490,675 -0.17(-0.18%)
Sep 07, 2016 100.72 100.74 99.63 99.81 1,382,952 -0.76(-0.76%)
Sep 06, 2016 100.98 101.12 100.06 100.58 393,544 -0.23(-0.23%)
Sep 02, 2016 101.36 100.81 100.81 100.81 603,474 -0.10(-0.10%)
Sep 01, 2016 100.40 100.98 99.61 100.91 505,317 +0.79(+0.79%)
Aug 31, 2016 100.15 100.26 99.56 100.12 524,774 -0.06(-0.06%)
Aug 30, 2016 100.39 100.94 99.82 100.18 1,153,424 -0.19(-0.19%)
Aug 29, 2016 100.40 100.76 100.25 100.37 293,960 +0.40(+0.40%)
Aug 26, 2016 99.70 100.73 99.31 99.98 337,963 +0.44(+0.44%)
Aug 25, 2016 98.83 100.00 98.83 99.54 340,860 +0.40(+0.41%)
Aug 24, 2016 100.10 100.18 98.88 99.13 332,740 -0.83(-0.83%)
Aug 23, 2016 99.91 100.40 99.91 99.96 299,335 +0.49(+0.49%)
Aug 22, 2016 99.27 99.71 99.05 99.47 279,395 +0.05(+0.05%)
Aug 19, 2016 98.67 99.67 98.67 99.43 533,841 +0.85(+0.86%)
Aug 18, 2016 97.90 98.59 97.82 98.58 251,230 +0.71(+0.72%)
Aug 17, 2016 97.93 97.95 97.35 97.87 646,267 -0.02(-0.02%)
Aug 16, 2016 98.42 98.42 97.78 97.89 682,767 -0.69(-0.70%)
Aug 15, 2016 97.46 98.82 97.46 98.58 247,720 +1.32(+1.36%)
Aug 12, 2016 96.99 97.47 96.89 97.26 208,517 +0.45(+0.47%)
Aug 11, 2016 96.85 96.94 96.30 96.81 409,527 +0.37(+0.38%)
Aug 10, 2016 97.18 97.29 96.03 96.44 887,160 -0.66(-0.68%)
Aug 09, 2016 96.85 97.41 96.69 97.10 408,993 +0.78(+0.81%)
Aug 08, 2016 96.76 96.99 96.14 96.32 252,248 -0.11(-0.11%)
Aug 05, 2016 95.78 96.53 95.64 96.43 449,254 +1.21(+1.27%)
Aug 04, 2016 94.57 95.25 94.40 95.22 441,834 +0.88(+0.94%)
Aug 03, 2016 93.71 94.35 93.69 94.33 452,845 +0.12(+0.13%)
Aug 02, 2016 95.51 95.51 93.64 94.21 1,640,059 -1.47(-1.54%)
Aug 01, 2016 95.82 96.03 95.35 95.69 536,407 +0.07(+0.08%)
Jul 29, 2016 96.02 96.33 95.18 95.61 368,765 -0.42(-0.44%)
Jul 28, 2016 96.14 96.68 95.61 96.03 904,879 -0.53(-0.55%)
Jul 27, 2016 97.44 97.48 96.01 96.57 1,243,855 -0.01(-0.01%)
Jul 26, 2016 93.86 97.01 93.86 96.58 1,599,367 +3.60(+3.88%)
Jul 25, 2016 92.42 93.15 92.42 92.97 257,447 +0.53(+0.58%)
Jul 22, 2016 91.67 92.50 91.11 92.44 507,187 +0.46(+0.50%)
Jul 21, 2016 92.72 92.78 91.60 91.98 528,830 -0.65(-0.70%)
Jul 20, 2016 91.70 92.85 91.41 92.63 713,266 +1.44(+1.58%)
Jul 19, 2016 91.36 91.44 90.90 91.19 306,556 -0.31(-0.34%)
Jul 18, 2016 91.32 91.67 91.06 91.50 517,087 +1.32(+1.47%)
Jul 15, 2016 90.22 90.33 89.82 90.18 417,337 -0.03(-0.03%)
Jul 14, 2016 90.36 90.45 89.64 90.21 508,045 +0.65(+0.73%)
Jul 13, 2016 89.76 90.10 89.42 89.55 518,801 +0.11(+0.12%)
Jul 12, 2016 89.10 89.75 89.10 89.44 1,115,054 +1.15(+1.30%)
Jul 11, 2016 87.97 88.67 87.91 88.29 348,374 +0.98(+1.13%)
Jul 08, 2016 85.82 87.38 84.95 87.31 389,871 +2.36(+2.78%)
Jul 07, 2016 84.06 85.57 84.06 84.95 429,378 +1.13(+1.35%)
Jul 05, 2016 84.71 84.71 83.31 83.82 936,624 -1.56(-1.83%)
Jul 01, 2016 85.43 85.38 85.38 85.38 485,128 -0.71(-0.82%)
Jun 30, 2016 84.75 86.18 84.58 86.09 571,888 +1.45(+1.72%)
Jun 29, 2016 83.94 84.88 83.63 84.63 853,435 +1.67(+2.02%)
Jun 28, 2016 82.11 83.13 81.89 82.96 994,093 +2.11(+2.62%)
Jun 27, 2016 83.12 83.13 80.30 80.85 1,924,205 -3.42(-4.06%)
Jun 24, 2016 85.33 86.70 83.95 84.27 963,379 -4.84(-5.43%)
Jun 23, 2016 88.07 89.20 87.81 89.10 398,595 +2.17(+2.50%)
Jun 22, 2016 87.14 87.85 86.83 86.93 333,223 -0.08(-0.10%)
Jun 21, 2016 87.11 87.27 86.70 87.02 350,459 +0.27(+0.32%)
Jun 20, 2016 87.03 87.78 86.69 86.74 402,313 +0.95(+1.11%)
Jun 17, 2016 86.38 86.38 85.16 85.79 661,191 -0.73(-0.85%)
Jun 16, 2016 85.68 86.58 85.04 86.52 1,476,011 -0.01(-0.01%)
Jun 15, 2016 86.98 87.12 86.38 86.53 257,025 -0.01(-0.01%)
Jun 14, 2016 86.28 86.77 85.71 86.54 460,388 -0.03(-0.03%)
Jun 13, 2016 86.46 87.53 86.38 86.57 605,406 -0.45(-0.52%)
Jun 10, 2016 87.57 87.57 86.70 87.02 377,895 -1.45(-1.64%)
Jun 09, 2016 87.80 88.51 87.49 88.46 395,470 +0.10(+0.11%)
Jun 08, 2016 88.40 88.59 88.09 88.36 152,361 -0.04(-0.04%)
Jun 07, 2016 87.94 88.57 87.93 88.40 508,976 +0.83(+0.95%)
Jun 06, 2016 87.82 88.29 87.42 87.57 685,985 -0.20(-0.23%)
Jun 03, 2016 88.27 88.32 87.25 87.77 478,675 +0.26(+0.29%)
Jun 02, 2016 87.34 87.51 86.95 87.51 269,423 +0.02(+0.02%)
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.