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

375.21 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 157.84 158.78 157.04 158.57 306,332 +1.36(+0.87%)
Sep 28, 2017 155.90 157.30 155.50 157.21 273,306 +1.15(+0.74%)
Sep 27, 2017 156.69 154.01 156.06 388,830 +3.69(+2.42%)
Sep 26, 2017 154.19 154.19 151.93 152.37 491,450 -0.74(-0.48%)
Sep 25, 2017 155.56 155.56 152.39 153.11 598,564 -3.01(-1.93%)
Sep 22, 2017 154.92 156.32 154.89 156.12 247,354 +0.79(+0.51%)
Sep 21, 2017 155.71 155.89 153.98 155.33 288,132 -0.67(-0.43%)
Sep 20, 2017 158.36 158.36 153.89 156.00 758,713 -2.18(-1.38%)
Sep 19, 2017 158.05 158.79 157.20 158.18 460,920 +0.50(+0.32%)
Sep 18, 2017 156.55 158.64 156.55 157.68 492,362 +2.04(+1.31%)
Sep 15, 2017 153.69 155.81 153.38 155.64 474,685 +2.67(+1.75%)
Sep 14, 2017 151.73 153.87 151.71 152.97 552,283 +0.60(+0.39%)
Sep 13, 2017 152.00 152.72 151.24 152.37 257,997 +0.30(+0.20%)
Sep 12, 2017 151.58 152.51 151.23 152.07 247,434 +0.68(+0.45%)
Sep 11, 2017 149.71 151.74 149.71 151.39 435,113 +2.83(+1.90%)
Sep 08, 2017 150.23 150.29 148.01 148.56 484,678 -1.77(-1.18%)
Sep 07, 2017 150.36 150.92 149.68 150.33 291,096 +0.26(+0.17%)
Sep 06, 2017 150.67 150.76 149.36 150.07 347,970 +0.24(+0.16%)
Sep 05, 2017 151.37 151.56 148.55 149.83 935,468 -2.08(-1.37%)
Sep 01, 2017 151.52 152.70 151.52 151.91 530,371 +0.66(+0.44%)
Aug 31, 2017 150.28 151.45 150.05 151.25 357,410 +1.48(+0.99%)
Aug 30, 2017 148.04 150.00 147.52 149.77 666,415 +2.52(+1.71%)
Aug 29, 2017 145.17 147.63 145.12 147.25 356,343 +0.23(+0.16%)
Aug 28, 2017 146.79 147.06 146.22 147.02 184,181 +0.44(+0.30%)
Aug 25, 2017 147.84 148.09 146.35 146.58 228,268 -0.71(-0.48%)
Aug 24, 2017 147.88 148.09 146.47 147.29 431,437 +0.02(+0.01%)
Aug 23, 2017 145.27 147.69 145.12 147.27 661,378 +0.62(+0.42%)
Aug 22, 2017 145.54 146.94 145.35 146.65 348,851 +2.38(+1.65%)
Aug 21, 2017 145.56 145.80 143.37 144.27 315,303 -1.08(-0.74%)
Aug 18, 2017 145.99 146.43 144.63 145.35 342,259 +0.22(+0.15%)
Aug 17, 2017 148.18 148.57 145.05 145.13 403,017 -3.76(-2.53%)
Aug 16, 2017 148.96 149.52 148.18 148.89 259,311 +0.24(+0.16%)
Aug 15, 2017 148.93 148.95 147.60 148.65 177,115 +0.37(+0.25%)
Aug 14, 2017 146.35 148.45 146.33 148.28 536,666 +3.68(+2.54%)
Aug 11, 2017 143.12 144.85 142.84 144.60 348,120 +0.81(+0.56%)
Aug 10, 2017 146.98 147.03 143.67 143.79 542,355 -4.13(-2.79%)
Aug 09, 2017 147.25 148.06 146.59 147.92 235,467 -0.50(-0.34%)
Aug 08, 2017 148.98 150.16 147.94 148.42 272,893 -0.43(-0.29%)
Aug 07, 2017 146.71 148.91 146.71 148.85 316,428 +2.52(+1.72%)
Aug 04, 2017 146.37 147.51 145.90 146.33 427,884 +0.06(+0.04%)
Aug 03, 2017 146.73 147.20 145.55 146.27 449,082 -0.55(-0.37%)
Aug 02, 2017 148.74 149.06 145.80 146.82 580,579 -1.07(-0.72%)
Aug 01, 2017 147.42 147.90 146.70 147.89 333,961 +0.91(+0.62%)
Jul 31, 2017 148.92 146.57 146.98 505,823 -1.15(-0.78%)
Jul 28, 2017 148.02 148.74 147.40 148.13 401,873 -0.57(-0.38%)
Jul 27, 2017 151.45 151.65 146.93 148.70 942,643 -2.30(-1.52%)
Jul 26, 2017 150.69 151.65 150.15 151.00 668,165 +1.64(+1.10%)
Jul 25, 2017 149.18 149.72 147.82 149.36 400,866 -0.13(-0.09%)
Jul 24, 2017 150.16 150.16 149.21 149.49 404,202 -0.45(-0.30%)
Jul 21, 2017 150.24 150.24 149.20 149.94 327,969 -1.29(-0.85%)
Jul 20, 2017 150.85 151.43 149.68 151.23 509,022 +0.44(+0.29%)
Jul 19, 2017 150.27 150.83 149.76 150.79 470,172 +1.38(+0.92%)
Jul 18, 2017 148.06 149.44 147.51 149.41 339,087 +0.46(+0.31%)
Jul 17, 2017 150.07 150.12 148.45 148.95 231,134 -0.61(-0.41%)
Jul 14, 2017 148.39 149.64 148.04 149.56 411,549 +1.98(+1.34%)
Jul 13, 2017 148.20 149.16 147.14 147.58 510,924 -0.46(-0.31%)
Jul 12, 2017 147.17 148.36 146.65 148.04 559,394 +2.33(+1.60%)
Jul 11, 2017 144.13 145.77 144.04 145.71 321,811 +1.20(+0.83%)
Jul 10, 2017 143.41 144.88 142.51 144.51 326,121 +1.65(+1.15%)
Jul 07, 2017 141.17 143.43 141.17 142.86 1,124,757 +2.37(+1.69%)
Jul 06, 2017 139.80 141.64 139.28 140.49 687,692 -0.62(-0.44%)
Jul 05, 2017 138.73 141.29 138.73 141.11 639,412 +2.83(+2.05%)
Jul 03, 2017 141.33 141.52 138.23 138.28 590,585 -1.92(-1.37%)
Jun 30, 2017 141.41 141.98 139.59 140.20 497,585 -0.77(-0.55%)
Jun 29, 2017 143.99 143.99 139.04 140.97 983,096 -3.60(-2.49%)
Jun 28, 2017 142.93 144.73 141.56 144.57 761,827 +2.46(+1.73%)
Jun 27, 2017 145.49 145.49 142.05 142.11 640,519 -4.26(-2.91%)
Jun 26, 2017 148.48 149.28 145.59 146.37 627,606 -1.27(-0.86%)
Jun 23, 2017 148.47 147.64 324,361 +0.44(+0.30%)
Jun 22, 2017 147.50 147.86 146.50 147.20 433,277 -0.34(-0.23%)
Jun 21, 2017 146.53 147.61 145.99 147.54 462,312 +1.69(+1.16%)
Jun 20, 2017 148.29 148.47 145.82 145.85 397,662 -1.66(-1.13%)
Jun 19, 2017 146.36 147.75 146.24 147.51 485,216 +2.75(+1.90%)
Jun 16, 2017 145.72 146.43 144.31 144.76 529,680 -0.58(-0.40%)
Jun 15, 2017 144.05 145.79 143.86 145.34 1,177,273 -1.16(-0.79%)
Jun 14, 2017 148.66 148.66 144.87 146.50 704,282 -1.55(-1.05%)
Jun 13, 2017 149.29 149.50 146.24 148.05 1,072,218 +1.00(+0.68%)
Jun 12, 2017 146.05 147.59 142.81 147.05 1,759,100 -0.85(-0.57%)
Jun 09, 2017 155.52 155.95 144.91 147.90 1,701,369 -6.49(-4.20%)
Jun 08, 2017 152.85 154.45 151.53 154.39 539,158 +2.77(+1.83%)
Jun 07, 2017 151.25 152.22 150.85 151.62 420,893 +1.12(+0.74%)
Jun 06, 2017 149.45 151.53 149.23 150.50 413,556 +0.49(+0.33%)
Jun 05, 2017 149.60 150.81 149.54 150.01 328,875 +0.36(+0.24%)
Jun 02, 2017 149.08 149.83 147.96 149.65 432,476 +1.51(+1.02%)
Jun 01, 2017 148.56 148.56 147.30 148.14 354,444 +0.15(+0.10%)
May 31, 2017 149.07 149.37 147.28 147.99 535,128 -0.02(-0.01%)
May 30, 2017 147.02 148.37 146.85 148.01 387,515 +0.98(+0.67%)
May 26, 2017 146.24 147.10 145.40 147.03 263,204 +0.67(+0.46%)
May 25, 2017 146.06 146.88 145.42 146.36 337,845 +0.74(+0.51%)
May 24, 2017 145.65 145.89 144.95 145.62 339,557 +0.94(+0.65%)
May 23, 2017 145.39 145.40 143.57 144.68 253,362 -0.58(-0.40%)
May 22, 2017 144.62 145.32 144.29 145.26 666,693 +1.57(+1.09%)
May 19, 2017 143.45 144.19 143.32 143.69 893,781 +1.57(+1.10%)
May 18, 2017 139.58 142.52 139.16 142.12 701,243 +2.60(+1.86%)
May 17, 2017 144.10 144.39 139.40 139.52 1,030,635 -6.29(-4.31%)
May 16, 2017 144.42 145.87 143.75 145.81 355,756 +2.06(+1.43%)
May 15, 2017 142.16 143.84 141.75 143.75 374,354 +2.19(+1.55%)
May 12, 2017 141.35 141.73 140.75 141.56 191,070 +0.40(+0.28%)
May 11, 2017 140.54 141.81 139.40 141.16 697,032 +0.51(+0.36%)
May 10, 2017 139.43 140.91 139.39 140.65 834,535 +2.92(+2.12%)
May 09, 2017 136.57 138.13 136.38 137.73 426,980 +1.35(+0.99%)
May 08, 2017 136.85 137.10 136.12 136.38 267,253 -0.54(-0.39%)
May 05, 2017 136.74 136.92 135.64 136.92 300,734 +0.54(+0.40%)
May 04, 2017 136.95 136.95 135.80 136.38 406,534 -0.10(-0.07%)
May 03, 2017 135.29 136.68 135.25 136.48 381,602 +0.47(+0.35%)
May 02, 2017 137.10 137.10 135.31 136.01 1,130,906 -1.45(-1.05%)
May 01, 2017 136.44 137.50 135.76 137.46 688,534 +1.35(+0.99%)
Apr 28, 2017 138.14 138.14 135.75 136.11 1,044,554 -2.36(-1.70%)
Apr 27, 2017 137.53 138.66 137.26 138.47 366,431 +1.92(+1.41%)
Apr 26, 2017 137.49 137.75 136.04 136.55 1,168,033 -1.13(-0.82%)
Apr 25, 2017 137.89 136.62 137.68 423,458 +1.39(+1.02%)
Apr 24, 2017 136.33 136.73 135.80 136.29 494,108 +1.93(+1.44%)
Apr 21, 2017 134.49 134.60 133.23 134.36 640,810 -0.57(-0.42%)
Apr 20, 2017 133.81 135.17 133.15 134.93 556,568 +2.10(+1.58%)
Apr 19, 2017 133.22 134.04 132.63 132.83 567,187 +0.69(+0.52%)
Apr 18, 2017 130.80 132.22 130.71 132.14 441,921 +0.61(+0.46%)
Apr 17, 2017 130.42 131.60 130.42 131.53 443,339 +1.62(+1.25%)
Apr 13, 2017 130.00 131.88 129.86 129.91 436,430 -0.87(-0.67%)
Apr 12, 2017 132.70 132.88 130.47 130.78 568,185 -2.29(-1.72%)
Apr 11, 2017 133.49 133.53 131.09 133.07 534,035 -1.08(-0.81%)
Apr 10, 2017 135.20 135.33 133.83 134.15 270,145 -1.04(-0.77%)
Apr 07, 2017 134.66 135.60 134.28 135.19 252,406 +0.58(+0.43%)
Apr 06, 2017 134.31 134.91 133.24 134.61 388,477 +0.21(+0.16%)
Apr 05, 2017 135.73 136.65 134.31 134.40 419,795 -0.94(-0.69%)
Apr 04, 2017 135.17 136.22 134.95 135.34 455,608 -0.68(-0.50%)
Apr 03, 2017 136.95 137.28 135.14 136.02 721,635 -0.87(-0.64%)
Mar 31, 2017 137.02 137.57 136.45 136.89 205,512 +0.01(+0.01%)
Mar 30, 2017 136.25 137.18 136.04 136.88 277,027 +0.70(+0.51%)
Mar 29, 2017 136.57 136.57 135.77 136.18 354,914 -0.33(-0.24%)
Mar 28, 2017 136.35 137.04 135.69 136.51 283,821 +0.43(+0.32%)
Mar 27, 2017 134.58 136.40 134.02 136.08 483,354 +0.20(+0.15%)
Mar 24, 2017 136.61 137.57 135.36 135.88 531,997 +0.63(+0.47%)
Mar 23, 2017 135.53 135.84 134.86 135.25 510,584 -0.30(-0.22%)
Mar 22, 2017 134.26 135.70 133.79 135.55 558,758 +1.42(+1.06%)
Mar 21, 2017 137.70 137.96 133.87 134.13 654,225 -3.22(-2.34%)
Mar 20, 2017 136.69 137.82 136.22 137.35 379,379 +1.01(+0.74%)
Mar 17, 2017 136.53 136.53 135.91 136.34 610,743 +0.28(+0.21%)
Mar 16, 2017 136.64 136.67 135.80 136.06 310,899 -0.14(-0.10%)
Mar 15, 2017 135.30 136.45 134.65 136.20 369,355 +1.07(+0.79%)
Mar 14, 2017 135.17 135.27 134.02 135.13 355,597 -0.40(-0.30%)
Mar 13, 2017 134.93 135.58 134.67 135.53 382,545 +1.01(+0.75%)
Mar 10, 2017 133.79 134.80 133.79 134.52 712,123 +1.52(+1.14%)
Mar 09, 2017 132.66 133.22 131.95 133.00 340,215 +0.26(+0.20%)
Mar 08, 2017 132.97 133.84 132.47 132.74 585,701 +0.31(+0.23%)
Mar 07, 2017 131.91 133.30 131.51 132.43 541,525 +0.29(+0.22%)
Mar 06, 2017 131.70 132.37 130.61 132.14 532,835 +0.07(+0.05%)
Mar 03, 2017 132.29 132.29 131.30 132.07 430,024 -0.07(-0.05%)
Mar 02, 2017 133.82 134.15 132.00 132.14 430,136 -1.37(-1.03%)
Mar 01, 2017 133.04 133.69 131.76 133.51 438,896 +2.05(+1.56%)
Feb 28, 2017 133.40 133.40 131.19 131.46 429,892 -1.70(-1.28%)
Feb 27, 2017 131.97 133.21 131.68 133.16 1,219,815 +1.26(+0.96%)
Feb 24, 2017 129.88 131.92 129.40 131.90 523,480 -0.09(-0.07%)
Feb 23, 2017 134.01 134.01 131.12 131.99 592,713 -2.18(-1.62%)
Feb 22, 2017 133.88 134.34 133.63 134.17 224,943 +0.03(+0.02%)
Feb 21, 2017 132.72 134.19 132.72 134.14 670,299 +1.87(+1.41%)
Feb 17, 2017 132.27 132.27 132.27 0 +0.68(+0.52%)
Feb 16, 2017 131.52 131.77 130.75 131.59 310,186 +0.21(+0.16%)
Feb 15, 2017 130.74 131.51 130.07 131.38 234,618 +1.01(+0.77%)
Feb 14, 2017 130.78 130.78 129.56 130.37 202,787 -0.36(-0.28%)
Feb 13, 2017 130.82 131.60 130.53 130.73 309,781 +0.27(+0.21%)
Feb 10, 2017 131.42 131.43 129.19 130.46 517,180 -0.08(-0.06%)
Feb 09, 2017 131.62 132.05 130.38 130.54 452,337 -1.15(-0.87%)
Feb 08, 2017 131.83 132.20 131.00 131.69 257,219 +0.25(+0.19%)
Feb 07, 2017 131.72 131.93 130.76 131.44 198,280 +0.48(+0.37%)
Feb 06, 2017 130.76 131.06 129.94 130.96 307,709 +0.46(+0.35%)
Feb 03, 2017 130.56 130.74 130.06 130.50 289,827 +0.67(+0.52%)
Feb 02, 2017 129.00 130.23 128.38 129.83 471,987 -0.06(-0.05%)
Feb 01, 2017 129.24 129.95 128.59 129.89 597,432 +2.03(+1.59%)
Jan 31, 2017 128.80 128.88 127.07 127.86 484,975 -1.68(-1.30%)
Jan 30, 2017 129.60 129.60 127.92 129.54 505,822 -0.65(-0.50%)
Jan 27, 2017 129.25 130.23 129.25 130.19 325,833 +1.60(+1.24%)
Jan 26, 2017 129.57 129.57 128.03 128.59 421,039 -0.73(-0.56%)
Jan 25, 2017 129.15 129.62 128.13 129.32 675,227 +1.89(+1.48%)
Jan 24, 2017 125.54 127.67 125.37 127.43 1,244,702 +2.42(+1.94%)
Jan 23, 2017 125.31 125.58 124.04 125.01 351,273 -0.77(-0.61%)
Jan 20, 2017 125.44 126.55 125.29 125.78 643,347 +1.60(+1.29%)
Jan 19, 2017 124.55 125.58 124.10 124.18 909,209 -0.56(-0.45%)
Jan 18, 2017 123.21 124.83 123.09 124.74 385,474 +1.68(+1.37%)
Jan 17, 2017 124.61 124.69 122.65 123.06 364,165 -2.01(-1.61%)
Jan 13, 2017 125.07 125.07 125.07 0 +0.81(+0.65%)
Jan 12, 2017 124.63 124.95 122.38 124.26 451,547 -1.05(-0.84%)
Jan 11, 2017 125.01 125.33 124.40 125.31 543,445 +0.43(+0.34%)
Jan 10, 2017 124.37 125.17 124.20 124.88 230,299 +0.60(+0.48%)
Jan 09, 2017 123.41 124.78 123.33 124.28 294,577 +1.30(+1.06%)
Jan 06, 2017 122.31 123.33 121.54 122.98 291,658 +0.97(+0.80%)
Jan 05, 2017 123.13 123.78 121.78 122.01 313,952 -1.05(-0.85%)
Jan 04, 2017 123.33 123.66 122.49 123.06 451,374 +0.34(+0.28%)
Jan 03, 2017 123.14 124.48 121.67 122.72 884,702 +0.00(+0.00%)
Dec 30, 2016 122.72 122.72 122.72 0 -1.93(-1.55%)
Dec 29, 2016 124.10 124.65 123.34 124.65 348,927 -0.02(-0.02%)
Dec 28, 2016 127.81 127.91 124.60 124.67 579,491 -2.41(-1.90%)
Dec 27, 2016 125.78 127.27 125.72 127.08 469,523 +1.55(+1.23%)
Dec 23, 2016 125.53 125.53 125.53 0 +0.64(+0.51%)
Dec 22, 2016 125.66 125.69 124.42 124.89 289,853 +0.60(+0.48%)
Dec 21, 2016 124.55 124.85 124.09 124.29 262,375 -0.29(-0.23%)
Dec 20, 2016 124.64 124.82 124.04 124.58 718,886 +1.18(+0.96%)
Dec 19, 2016 122.51 123.87 122.36 123.40 415,185 +1.21(+0.99%)
Dec 16, 2016 124.17 124.42 121.64 122.19 491,357 -1.25(-1.01%)
Dec 15, 2016 121.87 123.97 121.66 123.44 740,388 +2.07(+1.71%)
Dec 14, 2016 121.53 122.15 120.95 121.37 663,181 -0.11(-0.09%)
Dec 13, 2016 120.50 122.27 120.34 121.48 334,725 +1.40(+1.17%)
Dec 12, 2016 120.55 120.76 119.12 120.08 697,880 -0.95(-0.78%)
Dec 09, 2016 122.42 122.64 120.18 121.03 334,809 -0.41(-0.34%)
Dec 08, 2016 120.71 122.15 120.56 121.44 420,929 +1.05(+0.87%)
Dec 07, 2016 117.89 120.68 117.50 120.39 433,478 +2.43(+2.06%)
Dec 06, 2016 116.68 118.09 116.68 117.96 484,985 +1.61(+1.38%)
Dec 05, 2016 115.95 116.72 115.19 116.35 373,500 +1.40(+1.22%)
Dec 02, 2016 113.39 115.15 113.00 114.95 998,986 +1.40(+1.23%)
Dec 01, 2016 119.29 119.29 112.87 113.55 1,162,804 -5.83(-4.88%)
Nov 30, 2016 120.01 120.32 119.33 119.38 197,309 -0.69(-0.57%)
Nov 29, 2016 120.20 120.78 119.50 120.07 390,850 -0.22(-0.18%)
Nov 28, 2016 120.36 120.84 120.09 120.29 220,493 -0.36(-0.30%)
Nov 25, 2016 120.66 120.71 120.13 120.65 137,348 +0.21(+0.17%)
Nov 23, 2016 120.44 120.44 120.44 0 +0.15(+0.12%)
Nov 22, 2016 119.65 120.40 119.54 120.29 472,917 +1.27(+1.07%)
Nov 21, 2016 118.59 119.20 118.18 119.02 380,143 +0.79(+0.67%)
Nov 18, 2016 117.03 118.38 117.03 118.23 354,824 +0.85(+0.72%)
Nov 17, 2016 116.57 117.96 115.87 117.38 361,515 +1.25(+1.08%)
Nov 16, 2016 114.61 116.23 114.58 116.13 404,091 +1.32(+1.15%)
Nov 15, 2016 113.16 115.11 112.89 114.81 471,660 +2.11(+1.87%)
Nov 14, 2016 113.85 113.86 112.40 112.70 446,725 -0.59(-0.52%)
Nov 11, 2016 110.35 113.47 110.35 113.29 865,128 +4.18(+3.83%)
Nov 10, 2016 112.17 112.90 109.54 109.11 2,222,977 -2.41(-2.16%)
Nov 09, 2016 109.54 111.88 109.00 111.52 1,036,982 -0.53(-0.47%)
Nov 08, 2016 111.79 112.77 111.16 112.05 408,684 +0.23(+0.21%)
Nov 07, 2016 110.78 111.89 110.34 111.82 1,599,335 +3.06(+2.81%)
Nov 04, 2016 108.81 109.72 108.00 108.76 419,719 -0.69(-0.63%)
Nov 03, 2016 109.69 110.41 109.05 109.45 504,212 -0.19(-0.17%)
Nov 02, 2016 110.44 111.05 109.28 109.64 820,515 -0.73(-0.66%)
Nov 01, 2016 111.38 112.26 109.16 110.37 557,985 -0.99(-0.89%)
Oct 31, 2016 111.15 111.89 111.15 111.36 304,438 +0.60(+0.54%)
Oct 28, 2016 111.88 112.55 110.64 110.76 599,458 -0.67(-0.60%)
Oct 27, 2016 113.04 113.30 111.28 111.43 461,851 -0.52(-0.46%)
Oct 26, 2016 111.25 112.61 111.16 111.95 373,251 -0.16(-0.14%)
Oct 25, 2016 112.27 112.61 111.90 112.11 274,481 -0.10(-0.09%)
Oct 24, 2016 110.77 112.28 110.77 112.21 237,010 +2.02(+1.83%)
Oct 21, 2016 109.59 110.30 109.15 110.19 365,263 -0.28(-0.25%)
Oct 20, 2016 109.50 110.87 108.83 110.47 686,574 +0.77(+0.70%)
Oct 19, 2016 109.20 109.84 108.66 109.70 397,404 -0.46(-0.42%)
Oct 18, 2016 110.24 110.61 109.95 110.16 297,219 +1.26(+1.16%)
Oct 17, 2016 109.36 109.95 108.84 108.90 233,693 -0.57(-0.52%)
Oct 14, 2016 109.64 110.75 109.37 109.47 455,043 +0.82(+0.75%)
Oct 13, 2016 108.97 108.97 106.90 108.65 694,021 -1.30(-1.18%)
Oct 12, 2016 110.25 110.28 108.97 109.95 522,533 -0.37(-0.34%)
Oct 11, 2016 112.54 112.54 109.35 110.32 623,836 -2.36(-2.09%)
Oct 10, 2016 113.78 114.21 112.64 112.68 403,483 -0.57(-0.50%)
Oct 07, 2016 113.60 113.60 112.23 113.25 461,327 -0.17(-0.15%)
Oct 06, 2016 112.68 113.51 111.98 113.42 867,855 +0.66(+0.59%)
Oct 05, 2016 112.30 113.55 112.03 112.76 1,284,193 +0.82(+0.73%)
Oct 04, 2016 112.70 113.05 111.51 111.94 339,751 -0.29(-0.26%)
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.