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 30, 2016 103.38 105.07 103.38 104.40 495,399 +1.63(+1.58%)
Sep 29, 2016 101.57 103.41 100.46 102.77 931,162 +1.25(+1.23%)
Sep 28, 2016 101.69 102.04 100.90 101.52 303,245 +0.20(+0.20%)
Sep 27, 2016 99.37 101.34 99.32 101.32 373,325 +1.72(+1.73%)
Sep 26, 2016 99.88 100.21 99.19 99.60 414,590 -0.99(-0.99%)
Sep 23, 2016 101.49 101.53 100.46 100.59 296,348 -1.04(-1.02%)
Sep 22, 2016 101.96 102.27 101.34 101.63 382,831 +0.33(+0.33%)
Sep 21, 2016 100.42 101.46 99.99 101.30 469,394 +1.38(+1.38%)
Sep 20, 2016 100.95 101.02 99.67 99.92 389,887 -0.45(-0.45%)
Sep 19, 2016 100.88 101.84 100.04 100.37 427,631 +0.12(+0.12%)
Sep 16, 2016 100.96 101.27 99.49 100.25 694,127 +0.03(+0.03%)
Sep 15, 2016 97.92 100.41 97.79 100.22 650,472 +2.26(+2.31%)
Sep 14, 2016 96.86 98.20 96.73 97.96 396,422 +0.86(+0.88%)
Sep 13, 2016 97.48 98.31 96.62 97.11 435,505 -0.86(-0.88%)
Sep 12, 2016 95.39 98.08 95.07 97.97 783,529 +1.79(+1.87%)
Sep 09, 2016 98.94 98.94 95.88 96.18 922,486 -3.54(-3.55%)
Sep 08, 2016 99.57 99.99 99.13 99.72 490,278 -0.17(-0.18%)
Sep 07, 2016 100.81 100.82 99.71 99.89 1,381,834 -0.76(-0.76%)
Sep 06, 2016 101.06 101.20 100.14 100.66 393,225 -0.23(-0.23%)
Sep 02, 2016 101.44 100.89 100.89 100.89 602,986 -0.10(-0.10%)
Sep 01, 2016 100.48 101.06 99.69 100.99 504,908 +0.79(+0.79%)
Aug 31, 2016 100.23 100.34 99.64 100.20 524,350 -0.06(-0.06%)
Aug 30, 2016 100.47 101.03 99.90 100.26 1,152,492 -0.19(-0.19%)
Aug 29, 2016 100.48 100.84 100.33 100.45 293,723 +0.40(+0.40%)
Aug 26, 2016 99.78 100.81 99.39 100.06 337,689 +0.44(+0.44%)
Aug 25, 2016 98.91 100.08 98.91 99.62 340,585 +0.40(+0.41%)
Aug 24, 2016 100.18 100.26 98.96 99.21 332,471 -0.83(-0.83%)
Aug 23, 2016 100.00 100.48 100.00 100.04 299,093 +0.49(+0.49%)
Aug 22, 2016 99.35 99.79 99.13 99.55 279,169 +0.05(+0.05%)
Aug 19, 2016 98.75 99.75 98.75 99.51 533,410 +0.85(+0.86%)
Aug 18, 2016 97.98 98.67 97.90 98.66 251,027 +0.71(+0.72%)
Aug 17, 2016 98.01 98.03 97.43 97.95 645,745 -0.02(-0.02%)
Aug 16, 2016 98.50 98.50 97.86 97.97 682,215 -0.69(-0.70%)
Aug 15, 2016 97.54 98.90 97.54 98.66 247,520 +1.32(+1.36%)
Aug 12, 2016 97.07 97.55 96.97 97.34 208,348 +0.45(+0.47%)
Aug 11, 2016 96.93 97.01 96.38 96.89 409,196 +0.37(+0.38%)
Aug 10, 2016 97.26 97.37 96.11 96.52 886,443 -0.66(-0.68%)
Aug 09, 2016 96.93 97.49 96.77 97.18 408,662 +0.78(+0.81%)
Aug 08, 2016 96.84 97.07 96.22 96.40 252,044 -0.11(-0.11%)
Aug 05, 2016 95.85 96.61 95.72 96.51 448,891 +1.21(+1.27%)
Aug 04, 2016 94.65 95.33 94.47 95.29 441,477 +0.88(+0.94%)
Aug 03, 2016 93.78 94.43 93.77 94.41 452,478 +0.12(+0.13%)
Aug 02, 2016 95.59 95.59 93.72 94.29 1,638,734 -1.47(-1.54%)
Aug 01, 2016 95.90 96.11 95.43 95.76 535,974 +0.07(+0.08%)
Jul 29, 2016 96.09 96.41 95.26 95.69 368,467 -0.42(-0.44%)
Jul 28, 2016 96.21 96.76 95.69 96.11 904,148 -0.53(-0.55%)
Jul 27, 2016 97.52 97.56 96.08 96.65 1,242,849 -0.01(-0.01%)
Jul 26, 2016 93.94 97.09 93.94 96.66 1,598,074 +3.61(+3.88%)
Jul 25, 2016 92.50 93.22 92.50 93.05 257,239 +0.53(+0.58%)
Jul 22, 2016 91.74 92.57 91.18 92.51 506,777 +0.46(+0.50%)
Jul 21, 2016 92.80 92.86 91.68 92.05 528,403 -0.65(-0.70%)
Jul 20, 2016 91.78 92.93 91.48 92.71 712,690 +1.44(+1.58%)
Jul 19, 2016 91.43 91.51 90.98 91.26 306,309 -0.31(-0.34%)
Jul 18, 2016 91.39 91.74 91.13 91.58 516,669 +1.33(+1.47%)
Jul 15, 2016 90.30 90.41 89.89 90.25 416,999 -0.03(-0.03%)
Jul 14, 2016 90.44 90.53 89.71 90.28 507,634 +0.65(+0.73%)
Jul 13, 2016 89.84 90.17 89.49 89.63 518,382 +0.11(+0.12%)
Jul 12, 2016 89.17 89.82 89.17 89.52 1,114,153 +1.15(+1.30%)
Jul 11, 2016 88.04 88.74 87.98 88.37 348,093 +0.98(+1.13%)
Jul 08, 2016 85.89 87.45 85.02 87.38 389,556 +2.36(+2.78%)
Jul 07, 2016 84.12 85.64 84.12 85.02 429,031 +1.13(+1.35%)
Jul 05, 2016 84.78 84.78 83.38 83.88 935,866 -1.56(-1.83%)
Jul 01, 2016 85.50 85.45 85.45 85.45 484,736 -0.71(-0.82%)
Jun 30, 2016 84.81 86.25 84.65 86.16 571,426 +1.45(+1.72%)
Jun 29, 2016 84.00 84.95 83.70 84.70 852,745 +1.67(+2.02%)
Jun 28, 2016 82.17 83.19 81.95 83.03 993,289 +2.12(+2.62%)
Jun 27, 2016 83.19 83.19 80.36 80.91 1,922,649 -3.42(-4.06%)
Jun 24, 2016 85.40 86.77 84.01 84.34 962,600 -4.84(-5.43%)
Jun 23, 2016 88.14 89.28 87.88 89.17 398,273 +2.17(+2.50%)
Jun 22, 2016 87.22 87.92 86.90 87.00 332,954 -0.08(-0.10%)
Jun 21, 2016 87.18 87.34 86.77 87.09 350,176 +0.27(+0.32%)
Jun 20, 2016 87.10 87.85 86.76 86.81 401,988 +0.95(+1.11%)
Jun 17, 2016 86.45 86.45 85.23 85.86 660,656 -0.73(-0.85%)
Jun 16, 2016 85.75 86.65 85.11 86.59 1,474,817 -0.01(-0.01%)
Jun 15, 2016 87.05 87.19 86.45 86.60 256,818 -0.01(-0.01%)
Jun 14, 2016 86.35 86.84 85.78 86.61 460,016 -0.03(-0.03%)
Jun 13, 2016 86.53 87.60 86.45 86.64 604,916 -0.45(-0.52%)
Jun 10, 2016 87.64 87.64 86.77 87.09 377,590 -1.45(-1.64%)
Jun 09, 2016 87.87 88.58 87.56 88.54 395,150 +0.10(+0.11%)
Jun 08, 2016 88.47 88.66 88.16 88.43 152,237 -0.04(-0.04%)
Jun 07, 2016 88.01 88.65 88.00 88.47 508,565 +0.83(+0.95%)
Jun 06, 2016 87.89 88.36 87.49 87.64 685,430 -0.20(-0.23%)
Jun 03, 2016 88.34 88.39 87.32 87.84 478,288 +0.26(+0.29%)
Jun 02, 2016 87.41 87.58 87.02 87.58 269,205 +0.02(+0.02%)
Jun 01, 2016 87.03 87.67 86.69 87.56 477,685 +0.46(+0.53%)
May 31, 2016 86.77 87.19 86.53 87.10 779,323 +0.50(+0.58%)
May 27, 2016 85.99 86.60 86.60 86.60 313,132 +0.54(+0.63%)
May 26, 2016 85.90 86.26 85.69 86.06 331,538 +0.28(+0.33%)
May 25, 2016 85.79 86.00 85.11 85.77 453,760 +0.50(+0.59%)
May 24, 2016 83.95 85.37 83.85 85.27 576,953 +2.01(+2.41%)
May 23, 2016 83.23 84.00 83.23 83.26 267,452 +0.58(+0.70%)
May 20, 2016 81.23 82.77 81.22 82.68 610,349 +2.43(+3.03%)
May 19, 2016 80.18 80.86 79.56 80.25 506,904 -0.45(-0.56%)
May 18, 2016 79.13 81.40 79.13 80.70 728,149 +1.24(+1.56%)
May 17, 2016 79.87 80.31 79.23 79.46 226,733 -0.52(-0.65%)
May 16, 2016 78.77 80.53 78.49 79.99 259,024 +1.27(+1.61%)
May 13, 2016 78.66 79.37 78.49 78.72 582,736 +0.28(+0.36%)
May 12, 2016 80.05 80.20 77.80 78.44 440,451 -1.43(-1.79%)
May 11, 2016 79.76 80.58 79.76 79.87 972,629 -0.19(-0.24%)
May 10, 2016 79.35 80.10 78.87 80.06 301,719 +0.94(+1.18%)
May 09, 2016 79.37 79.79 78.90 79.13 354,337 -0.10(-0.13%)
May 06, 2016 78.78 79.28 78.13 79.23 451,352 +0.11(+0.14%)
May 05, 2016 79.38 79.88 78.83 79.12 428,186 +0.19(+0.24%)
May 04, 2016 79.25 79.81 78.65 78.92 922,009 -0.91(-1.14%)
May 03, 2016 79.94 80.32 79.46 79.83 1,194,520 -0.92(-1.14%)
May 02, 2016 80.35 80.86 79.73 80.75 415,828 +0.61(+0.76%)
Apr 29, 2016 82.00 82.00 79.53 80.14 946,416 -2.17(-2.64%)
Apr 28, 2016 84.08 84.54 82.10 82.32 541,341 -2.21(-2.62%)
Apr 27, 2016 82.85 84.67 82.77 84.53 551,263 +0.85(+1.02%)
Apr 26, 2016 83.20 84.44 83.19 83.67 492,964 +1.10(+1.33%)
Apr 25, 2016 82.81 83.29 82.33 82.57 652,715 -0.50(-0.60%)
Apr 22, 2016 82.99 83.80 82.40 83.07 265,794 +0.15(+0.18%)
Apr 21, 2016 83.39 83.39 82.53 82.92 299,905 -0.50(-0.59%)
Apr 20, 2016 82.42 83.79 82.41 83.42 401,827 +0.79(+0.95%)
Apr 19, 2016 83.83 83.91 82.28 82.63 469,898 -1.02(-1.22%)
Apr 18, 2016 83.34 83.85 83.18 83.65 356,176 +0.01(+0.01%)
Apr 15, 2016 84.18 84.30 83.55 83.64 399,824 -0.72(-0.86%)
Apr 14, 2016 84.27 84.49 83.52 84.36 263,689 -0.65(-0.77%)
Apr 13, 2016 83.72 85.09 83.67 85.01 366,638 +1.86(+2.24%)
Apr 12, 2016 83.38 83.47 82.09 83.15 448,158 -0.12(-0.14%)
Apr 11, 2016 83.68 84.50 83.24 83.27 286,825 -0.02(-0.02%)
Apr 08, 2016 83.84 84.06 83.00 83.29 427,125 +0.39(+0.46%)
Apr 07, 2016 83.87 83.87 82.59 82.90 402,398 -1.28(-1.53%)
Apr 06, 2016 83.30 84.26 82.61 84.19 1,902,819 +0.80(+0.96%)
Apr 05, 2016 83.35 83.96 83.02 83.39 196,816 -0.47(-0.56%)
Apr 04, 2016 84.56 84.62 83.69 83.86 237,585 -0.75(-0.89%)
Apr 01, 2016 83.31 84.65 83.22 84.61 164,621 +0.58(+0.69%)
Mar 31, 2016 84.38 84.45 84.00 84.03 195,028 -0.47(-0.55%)
Mar 30, 2016 84.21 85.02 84.16 84.50 250,299 +0.73(+0.88%)
Mar 29, 2016 82.27 83.83 81.89 83.77 435,202 +1.14(+1.38%)
Mar 28, 2016 82.85 82.95 82.28 82.63 173,042 -0.05(-0.06%)
Mar 24, 2016 82.22 82.67 82.67 82.67 218,931 -0.06(-0.07%)
Mar 23, 2016 83.70 83.78 82.71 82.73 267,367 -1.10(-1.31%)
Mar 22, 2016 83.43 84.14 83.23 83.83 238,056 -0.02(-0.02%)
Mar 21, 2016 83.46 83.94 83.13 83.84 244,958 +0.11(+0.13%)
Mar 18, 2016 82.76 83.83 82.55 83.73 627,801 +1.09(+1.32%)
Mar 17, 2016 81.83 82.86 81.70 82.65 342,752 +0.57(+0.69%)
Mar 16, 2016 80.83 82.18 80.83 82.08 533,424 +0.73(+0.90%)
Mar 15, 2016 81.28 81.36 80.69 81.35 752,534 -0.21(-0.26%)
Mar 14, 2016 81.44 81.82 81.19 81.56 274,243 -0.19(-0.23%)
Mar 11, 2016 81.09 81.83 80.93 81.75 239,138 +1.53(+1.90%)
Mar 10, 2016 80.32 81.00 79.14 80.22 904,318 +0.40(+0.50%)
Mar 09, 2016 79.48 80.02 79.23 79.82 210,926 +0.56(+0.70%)
Mar 08, 2016 80.46 80.51 79.15 79.26 376,527 -1.84(-2.27%)
Mar 07, 2016 80.24 81.39 79.96 81.10 405,940 +0.37(+0.45%)
Mar 04, 2016 80.46 81.40 79.87 80.73 502,523 +0.82(+1.03%)
Mar 03, 2016 79.85 80.11 79.33 79.91 317,644 +0.09(+0.11%)
Mar 02, 2016 79.21 79.87 79.19 79.82 376,630 +0.49(+0.62%)
Mar 01, 2016 77.81 79.43 77.77 79.33 424,593 +2.08(+2.70%)
Feb 29, 2016 77.57 78.59 77.24 77.24 426,973 -0.18(-0.24%)
Feb 26, 2016 77.61 77.71 77.09 77.42 335,866 +0.49(+0.64%)
Feb 25, 2016 76.25 77.00 75.41 76.93 451,658 +0.92(+1.22%)
Feb 24, 2016 74.11 76.17 73.66 76.01 376,131 +1.00(+1.33%)
Feb 23, 2016 75.83 75.97 74.86 75.01 278,528 -1.20(-1.57%)
Feb 22, 2016 75.78 76.60 75.78 76.21 651,591 +1.18(+1.57%)
Feb 19, 2016 74.83 75.47 74.51 75.03 198,866 +0.33(+0.44%)
Feb 18, 2016 75.62 75.69 74.63 74.70 370,017 -0.36(-0.48%)
Feb 17, 2016 73.79 75.20 73.68 75.06 410,563 +1.75(+2.38%)
Feb 16, 2016 71.76 73.68 71.76 73.31 467,118 +2.49(+3.51%)
Feb 12, 2016 70.07 70.82 70.82 70.82 442,356 +1.52(+2.19%)
Feb 11, 2016 68.74 69.70 68.44 69.30 457,883 -0.54(-0.77%)
Feb 10, 2016 70.96 71.58 69.77 69.84 953,581 -0.55(-0.78%)
Feb 09, 2016 69.93 71.64 69.78 70.39 313,231 -0.40(-0.57%)
Feb 08, 2016 71.40 71.43 69.67 70.79 1,184,477 -1.83(-2.52%)
Feb 05, 2016 74.87 74.87 72.32 72.62 868,137 -2.58(-3.43%)
Feb 04, 2016 73.92 75.67 73.89 75.20 406,554 +1.28(+1.73%)
Feb 03, 2016 74.72 74.72 72.43 73.92 549,627 +0.17(+0.24%)
Feb 02, 2016 75.44 75.44 73.54 73.75 441,136 -2.51(-3.30%)
Feb 01, 2016 75.33 76.66 75.14 76.26 701,227 +0.34(+0.45%)
Jan 29, 2016 73.24 75.93 73.24 75.92 646,882 +3.29(+4.53%)
Jan 28, 2016 73.10 73.50 72.04 72.63 191,367 -0.16(-0.23%)
Jan 27, 2016 73.40 74.19 72.50 72.80 601,428 -0.84(-1.14%)
Jan 26, 2016 73.16 74.21 72.93 73.64 613,638 +0.68(+0.93%)
Jan 25, 2016 73.82 73.94 72.82 72.96 459,869 -1.02(-1.38%)
Jan 22, 2016 74.04 74.51 73.54 73.99 598,834 +1.33(+1.82%)
Jan 21, 2016 72.31 73.55 71.66 72.66 423,627 +1.06(+1.48%)
Jan 20, 2016 70.24 72.31 69.62 71.60 626,472 +0.47(+0.66%)
Jan 19, 2016 72.07 72.68 70.51 71.13 359,452 +0.12(+0.17%)
Jan 15, 2016 71.43 71.01 71.01 71.01 606,504 -3.36(-4.51%)
Jan 14, 2016 73.24 74.76 72.24 74.37 471,811 +1.50(+2.06%)
Jan 13, 2016 75.28 75.86 72.85 72.87 640,232 -2.40(-3.18%)
Jan 12, 2016 75.47 75.98 74.22 75.27 391,424 +0.62(+0.83%)
Jan 11, 2016 74.86 75.32 73.64 74.64 364,817 +0.26(+0.34%)
Jan 08, 2016 76.00 76.28 74.20 74.39 534,098 -1.09(-1.44%)
Jan 07, 2016 76.15 77.25 75.31 75.48 739,091 -2.18(-2.80%)
Jan 06, 2016 78.70 79.05 77.47 77.65 561,817 -2.78(-3.46%)
Jan 05, 2016 81.36 81.52 80.26 80.43 484,507 -0.77(-0.95%)
Jan 04, 2016 80.50 81.20 80.01 81.20 372,906 -0.95(-1.16%)
Dec 31, 2015 82.96 82.15 82.15 82.15 283,130 -1.13(-1.36%)
Dec 30, 2015 84.02 84.19 83.22 83.29 424,915 -0.76(-0.90%)
Dec 29, 2015 83.59 84.43 83.34 84.04 217,451 +0.97(+1.17%)
Dec 28, 2015 83.01 83.08 82.25 83.08 124,993 -0.33(-0.39%)
Dec 24, 2015 82.99 83.40 83.40 83.40 184,707 +0.33(+0.40%)
Dec 23, 2015 82.60 83.15 82.47 83.07 471,674 +0.57(+0.70%)
Dec 22, 2015 82.63 82.77 81.85 82.50 290,985 +0.13(+0.16%)
Dec 21, 2015 81.48 82.44 81.42 82.37 348,147 +1.39(+1.71%)
Dec 18, 2015 81.43 81.69 80.80 80.98 707,833 -0.95(-1.16%)
Dec 17, 2015 83.56 83.77 81.86 81.93 388,985 -1.14(-1.37%)
Dec 16, 2015 82.95 83.24 81.77 83.07 458,485 +0.62(+0.75%)
Dec 15, 2015 81.86 82.77 81.58 82.45 556,700 +1.22(+1.51%)
Dec 14, 2015 81.72 82.03 80.41 81.23 945,577 -0.53(-0.65%)
Dec 11, 2015 82.47 82.76 81.63 81.76 811,741 -1.56(-1.87%)
Dec 10, 2015 82.84 84.00 82.79 83.32 411,826 +0.40(+0.48%)
Dec 09, 2015 84.01 84.10 82.52 82.92 498,552 -1.09(-1.30%)
Dec 08, 2015 83.60 84.27 83.22 84.01 587,880 -0.72(-0.85%)
Dec 07, 2015 85.35 85.35 84.55 84.73 548,725 -0.69(-0.81%)
Dec 04, 2015 83.88 85.65 83.75 85.43 458,415 +1.45(+1.73%)
Dec 03, 2015 85.61 85.70 83.55 83.98 675,025 -0.51(-0.60%)
Dec 02, 2015 85.20 85.42 84.32 84.49 364,956 -0.40(-0.47%)
Dec 01, 2015 84.13 84.90 83.95 84.89 632,511 +1.30(+1.55%)
Nov 30, 2015 82.82 83.83 82.79 83.59 414,588 +0.89(+1.08%)
Nov 27, 2015 82.39 83.01 82.39 82.70 215,000 +0.36(+0.43%)
Nov 25, 2015 82.29 82.34 82.34 82.34 168,880 +0.12(+0.14%)
Nov 24, 2015 81.09 82.39 80.75 82.22 612,503 +0.96(+1.18%)
Nov 23, 2015 82.10 82.12 81.16 81.27 427,208 -0.99(-1.20%)
Nov 20, 2015 82.33 82.70 82.04 82.25 218,505 +0.26(+0.32%)
Nov 19, 2015 81.99 82.73 81.55 81.99 426,724 +0.19(+0.23%)
Nov 18, 2015 81.11 81.88 80.55 81.79 827,358 +0.80(+0.99%)
Nov 17, 2015 80.56 81.62 80.45 80.99 749,444 +0.54(+0.67%)
Nov 16, 2015 79.43 80.51 79.41 80.45 666,331 +0.98(+1.23%)
Nov 13, 2015 80.17 80.47 79.17 79.48 543,732 -0.72(-0.90%)
Nov 12, 2015 80.82 81.31 80.20 80.20 883,780 -1.05(-1.29%)
Nov 11, 2015 81.37 82.10 81.17 81.25 587,143 +0.06(+0.08%)
Nov 10, 2015 81.80 81.80 80.94 81.18 919,837 -1.51(-1.82%)
Nov 09, 2015 83.29 83.29 82.26 82.69 665,519 -0.81(-0.97%)
Nov 06, 2015 82.02 83.54 81.89 83.50 699,071 +2.15(+2.65%)
Nov 05, 2015 82.72 82.83 81.23 81.35 767,807 -1.74(-2.10%)
Nov 04, 2015 82.93 83.28 82.51 83.09 537,782 +0.24(+0.29%)
Nov 03, 2015 82.16 83.19 82.16 82.85 374,929 +0.43(+0.52%)
Nov 02, 2015 81.92 82.53 81.84 82.42 410,006 +0.72(+0.88%)
Oct 30, 2015 81.37 82.00 81.22 81.70 549,967 +0.65(+0.80%)
Oct 29, 2015 81.69 81.91 80.82 81.06 712,532 -2.24(-2.68%)
Oct 28, 2015 82.66 83.51 82.31 83.29 1,208,333 +1.21(+1.48%)
Oct 27, 2015 82.06 82.65 81.85 82.08 1,157,599 -0.72(-0.87%)
Oct 26, 2015 83.93 83.93 82.39 82.80 1,133,658 -1.51(-1.80%)
Oct 23, 2015 84.04 84.54 83.19 84.31 1,168,839 +1.01(+1.22%)
Oct 22, 2015 81.82 83.44 81.67 83.30 876,409 +2.79(+3.47%)
Oct 21, 2015 81.18 82.03 80.48 80.51 577,117 +0.12(+0.15%)
Oct 20, 2015 80.44 80.65 79.93 80.39 364,195 -0.07(-0.09%)
Oct 19, 2015 80.23 81.01 79.86 80.46 507,359 -0.03(-0.03%)
Oct 16, 2015 80.35 80.59 79.83 80.49 521,112 +0.18(+0.23%)
Oct 15, 2015 80.14 80.92 79.62 80.31 819,513 +0.75(+0.94%)
Oct 14, 2015 77.15 80.25 76.96 79.56 1,247,834 +2.79(+3.64%)
Oct 13, 2015 77.18 77.61 76.69 76.77 525,349 -0.96(-1.23%)
Oct 12, 2015 77.65 77.89 77.31 77.72 724,147 +0.00(+0.00%)
Oct 09, 2015 78.35 78.45 77.26 77.72 508,086 -0.48(-0.62%)
Oct 08, 2015 77.65 78.35 76.99 78.21 672,311 +0.51(+0.66%)
Oct 07, 2015 77.33 78.18 76.40 77.70 728,438 +1.01(+1.32%)
Oct 06, 2015 76.27 76.89 75.32 76.68 1,134,561 +0.25(+0.32%)
Oct 05, 2015 75.71 76.80 75.47 76.44 916,341 +1.46(+1.95%)
Oct 02, 2015 72.47 75.02 72.43 74.98 747,274 +1.53(+2.09%)
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.