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

406.07 USD -8.43 (-2.03%)
Official Closing Price Updated: 7:50 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 111.89 113.72 111.89 112.99 457,723 +1.76(+1.58%)
Sep 29, 2016 109.93 111.92 108.73 111.23 860,346 +1.35(+1.23%)
Sep 28, 2016 110.06 110.44 109.21 109.88 280,183 +0.22(+0.20%)
Sep 27, 2016 107.55 109.68 107.49 109.66 344,933 +1.86(+1.73%)
Sep 26, 2016 108.10 108.46 107.35 107.80 383,060 -1.53(-1.40%)
Sep 23, 2016 110.30 110.35 109.19 109.33 272,666 -1.13(-1.02%)
Sep 22, 2016 110.82 111.15 110.14 110.46 352,238 +0.36(+0.33%)
Sep 21, 2016 109.14 110.27 108.67 110.10 431,884 +1.50(+1.38%)
Sep 20, 2016 109.72 109.79 108.33 108.60 358,730 -0.49(-0.45%)
Sep 19, 2016 109.64 110.69 108.73 109.09 393,458 +0.13(+0.12%)
Sep 16, 2016 109.73 110.07 108.13 108.96 638,658 +0.03(+0.03%)
Sep 15, 2016 106.42 109.13 106.28 108.93 598,491 +2.46(+2.31%)
Sep 14, 2016 105.27 106.73 105.13 106.47 364,743 +0.93(+0.88%)
Sep 13, 2016 105.95 106.85 105.01 105.54 400,703 -0.94(-0.88%)
Sep 12, 2016 103.68 106.60 103.33 106.48 720,915 +1.95(+1.87%)
Sep 09, 2016 107.53 107.53 104.21 104.53 848,768 -3.85(-3.55%)
Sep 08, 2016 108.22 108.67 107.74 108.38 451,099 -0.19(-0.18%)
Sep 07, 2016 109.56 109.58 108.37 108.57 1,271,408 -0.83(-0.76%)
Sep 06, 2016 109.84 109.99 108.84 109.40 361,802 -0.25(-0.23%)
Sep 02, 2016 110.25 109.65 109.65 109.65 554,800 -0.11(-0.10%)
Sep 01, 2016 109.21 109.84 108.35 109.76 464,560 +0.86(+0.79%)
Aug 31, 2016 108.94 109.06 108.29 108.90 482,448 -0.07(-0.06%)
Aug 30, 2016 109.20 109.80 108.58 108.97 1,060,393 -0.21(-0.19%)
Aug 29, 2016 109.21 109.60 109.05 109.18 270,251 +0.43(+0.40%)
Aug 26, 2016 108.45 109.57 108.02 108.75 310,704 +0.48(+0.44%)
Aug 25, 2016 107.50 108.77 107.50 108.27 313,368 +0.44(+0.41%)
Aug 24, 2016 108.88 108.97 107.55 107.83 305,903 -0.90(-0.83%)
Aug 23, 2016 108.68 109.21 108.68 108.73 275,192 +0.53(+0.49%)
Aug 22, 2016 107.98 108.46 107.74 108.20 256,860 +0.05(+0.05%)
Aug 19, 2016 107.33 108.41 107.33 108.15 490,784 +0.92(+0.86%)
Aug 18, 2016 106.49 107.24 106.40 107.23 230,967 +0.77(+0.72%)
Aug 17, 2016 106.52 106.54 105.89 106.46 594,142 -0.02(-0.02%)
Aug 16, 2016 107.06 107.06 106.36 106.48 627,698 -0.75(-0.70%)
Aug 15, 2016 106.01 107.49 106.01 107.23 227,740 +1.44(+1.36%)
Aug 12, 2016 105.50 106.02 105.39 105.79 191,699 +0.49(+0.47%)
Aug 11, 2016 105.35 105.44 104.75 105.30 376,496 +0.40(+0.38%)
Aug 10, 2016 105.71 105.83 104.46 104.90 815,605 -0.72(-0.68%)
Aug 09, 2016 105.35 105.96 105.17 105.62 376,005 +0.85(+0.81%)
Aug 08, 2016 105.25 105.50 104.58 104.77 231,903 -0.12(-0.11%)
Aug 05, 2016 104.18 105.00 104.03 104.89 413,019 +1.32(+1.27%)
Aug 04, 2016 102.87 103.61 102.68 103.57 406,198 +0.96(+0.94%)
Aug 03, 2016 101.93 102.63 101.91 102.61 416,320 +0.13(+0.13%)
Aug 02, 2016 103.89 103.89 101.86 102.48 1,507,778 -1.60(-1.54%)
Aug 01, 2016 104.23 104.46 103.72 104.08 493,143 +0.08(+0.08%)
Jul 29, 2016 104.44 104.78 103.53 104.00 339,022 -0.46(-0.44%)
Jul 28, 2016 104.57 105.16 104.00 104.46 831,895 -0.58(-0.55%)
Jul 27, 2016 105.99 106.03 104.43 105.04 1,143,530 -0.01(-0.01%)
Jul 26, 2016 102.10 105.52 102.10 105.05 1,470,368 +3.92(+3.88%)
Jul 25, 2016 100.53 101.32 100.53 101.13 236,683 +0.58(+0.58%)
Jul 22, 2016 99.71 100.61 99.10 100.55 466,279 +0.50(+0.50%)
Jul 21, 2016 100.86 100.92 99.64 100.05 486,177 -0.71(-0.70%)
Jul 20, 2016 99.75 101.00 99.43 100.76 655,737 +1.57(+1.58%)
Jul 19, 2016 99.37 99.46 98.88 99.19 281,831 -0.34(-0.34%)
Jul 18, 2016 99.33 99.71 99.05 99.53 475,381 +1.44(+1.47%)
Jul 15, 2016 98.14 98.26 97.70 98.09 383,676 -0.03(-0.03%)
Jul 14, 2016 98.29 98.39 97.50 98.12 467,068 +0.71(+0.73%)
Jul 13, 2016 97.64 98.00 97.26 97.41 476,957 +0.12(+0.12%)
Jul 12, 2016 96.92 97.62 96.92 97.29 1,025,118 +1.25(+1.30%)
Jul 11, 2016 95.69 96.45 95.62 96.04 320,276 +1.07(+1.13%)
Jul 08, 2016 93.35 95.05 92.40 94.97 358,426 +2.57(+2.78%)
Jul 07, 2016 91.43 93.08 91.43 92.40 394,746 +1.23(+1.35%)
Jul 05, 2016 92.14 92.14 90.62 91.17 861,079 -1.70(-1.83%)
Jul 01, 2016 92.93 92.87 92.87 92.87 446,000 -0.77(-0.82%)
Jun 30, 2016 92.18 93.74 92.00 93.64 525,762 +1.58(+1.72%)
Jun 29, 2016 91.30 92.33 90.97 92.06 784,600 +1.82(+2.02%)
Jun 28, 2016 89.31 90.42 89.07 90.24 913,913 +2.30(+2.62%)
Jun 27, 2016 90.41 90.42 87.34 87.94 1,769,005 -3.72(-4.06%)
Jun 24, 2016 92.82 94.31 91.31 91.66 885,676 -5.26(-5.43%)
Jun 23, 2016 95.80 97.03 95.51 96.92 366,446 +2.36(+2.50%)
Jun 22, 2016 94.79 95.56 94.45 94.56 306,347 -0.09(-0.10%)
Jun 21, 2016 94.75 94.93 94.31 94.65 322,193 +0.00(+0.00%)
Jun 20, 2016 94.97 95.78 94.60 94.65 368,697 +1.04(+1.11%)
Jun 17, 2016 94.26 94.26 92.93 93.61 605,943 -0.80(-0.85%)
Jun 16, 2016 93.49 94.47 92.79 94.41 1,352,677 -0.01(-0.01%)
Jun 15, 2016 94.91 95.07 94.26 94.42 235,549 -0.01(-0.01%)
Jun 14, 2016 94.15 94.68 93.53 94.43 421,919 -0.03(-0.03%)
Jun 13, 2016 94.34 95.51 94.26 94.46 554,819 -0.49(-0.52%)
Jun 10, 2016 95.55 95.55 94.61 94.95 346,319 -1.58(-1.64%)
Jun 09, 2016 95.80 96.58 95.47 96.53 362,425 +0.11(+0.11%)
Jun 08, 2016 96.46 96.67 96.12 96.42 139,630 -0.04(-0.04%)
Jun 07, 2016 95.96 96.65 95.95 96.46 466,447 +0.91(+0.95%)
Jun 06, 2016 95.83 96.34 95.39 95.55 628,665 -0.22(-0.23%)
Jun 03, 2016 96.32 96.37 95.21 95.77 438,678 +0.28(+0.29%)
Jun 02, 2016 95.30 95.49 94.88 95.49 246,911 +0.02(+0.02%)
Jun 01, 2016 94.89 95.59 94.52 95.47 438,125 +0.50(+0.53%)
May 31, 2016 94.60 95.06 94.34 94.97 714,782 +0.55(+0.58%)
May 27, 2016 93.75 94.42 94.42 94.42 287,200 +0.59(+0.63%)
May 26, 2016 93.66 94.05 93.43 93.83 304,081 +0.31(+0.33%)
May 25, 2016 93.54 93.77 92.80 93.52 416,181 +0.55(+0.59%)
May 24, 2016 91.53 93.08 91.42 92.97 529,172 +2.19(+2.41%)
May 23, 2016 90.75 91.59 90.75 90.78 245,303 +0.63(+0.70%)
May 20, 2016 88.56 90.24 88.55 90.15 559,802 +2.65(+3.03%)
May 19, 2016 87.42 88.16 86.74 87.50 464,924 -0.49(-0.56%)
May 18, 2016 86.28 88.75 86.28 87.99 667,846 +1.35(+1.56%)
May 17, 2016 87.08 87.56 86.38 86.64 207,956 -0.57(-0.65%)
May 16, 2016 85.88 87.80 85.58 87.21 237,573 +1.38(+1.61%)
May 13, 2016 85.76 86.54 85.58 85.83 534,476 +0.31(+0.36%)
May 12, 2016 87.28 87.44 84.83 85.52 403,974 -1.56(-1.79%)
May 11, 2016 86.96 87.86 86.96 87.08 892,079 -0.21(-0.24%)
May 10, 2016 86.51 87.33 85.99 87.29 276,732 +1.02(+1.18%)
May 09, 2016 86.54 87.00 86.02 86.27 324,992 -0.11(-0.13%)
May 06, 2016 85.89 86.44 85.19 86.38 413,973 +0.12(+0.14%)
May 05, 2016 86.55 87.09 85.95 86.26 392,725 +0.21(+0.24%)
May 04, 2016 86.41 87.02 85.75 86.05 845,651 -0.99(-1.14%)
May 03, 2016 87.16 87.57 86.64 87.04 1,095,593 -1.00(-1.14%)
May 02, 2016 87.61 88.16 86.93 88.04 381,391 +0.66(+0.76%)
Apr 29, 2016 89.40 89.40 86.71 87.38 868,037 -2.37(-2.64%)
Apr 28, 2016 91.67 92.17 89.51 89.75 496,509 -2.41(-2.62%)
Apr 27, 2016 90.33 92.31 90.24 92.16 505,609 +0.93(+1.02%)
Apr 26, 2016 90.71 92.06 90.70 91.23 452,138 +1.20(+1.33%)
Apr 25, 2016 90.29 90.81 89.76 90.03 598,659 -0.54(-0.60%)
Apr 22, 2016 90.48 91.37 89.84 90.57 243,782 +0.16(+0.18%)
Apr 21, 2016 90.92 90.92 89.98 90.41 275,068 -0.54(-0.59%)
Apr 20, 2016 89.86 91.36 89.85 90.95 368,549 +0.86(+0.95%)
Apr 19, 2016 91.40 91.49 89.71 90.09 430,983 -1.11(-1.22%)
Apr 18, 2016 90.86 91.42 90.69 91.20 326,679 +0.01(+0.01%)
Apr 15, 2016 91.78 91.91 91.09 91.19 366,712 -0.79(-0.86%)
Apr 14, 2016 91.88 92.12 91.06 91.98 241,851 -0.71(-0.77%)
Apr 13, 2016 91.28 92.77 91.23 92.69 336,274 +2.03(+2.24%)
Apr 12, 2016 90.91 91.01 89.50 90.66 411,043 -0.13(-0.14%)
Apr 11, 2016 91.24 92.13 90.76 90.79 263,071 -0.02(-0.02%)
Apr 08, 2016 91.41 91.65 90.49 90.81 391,752 +0.42(+0.46%)
Apr 07, 2016 91.44 91.44 90.05 90.39 369,073 -1.40(-1.53%)
Apr 06, 2016 90.82 91.87 90.07 91.79 1,745,233 +0.87(+0.96%)
Apr 05, 2016 90.88 91.54 90.52 90.92 180,517 -0.51(-0.56%)
Apr 04, 2016 92.19 92.26 91.25 91.43 217,909 -0.82(-0.89%)
Apr 01, 2016 90.83 92.29 90.73 92.25 150,988 +0.63(+0.69%)
Mar 31, 2016 92.00 92.08 91.59 91.62 178,877 -0.51(-0.55%)
Mar 30, 2016 91.81 92.70 91.76 92.13 229,570 +0.80(+0.88%)
Mar 29, 2016 89.70 91.40 89.28 91.33 399,160 +1.24(+1.38%)
Mar 28, 2016 90.33 90.44 89.71 90.09 158,712 -0.05(-0.06%)
Mar 24, 2016 89.64 90.14 90.14 90.14 200,800 -0.06(-0.07%)
Mar 23, 2016 91.26 91.34 90.18 90.20 245,225 -1.47(-1.60%)
Mar 22, 2016 91.24 92.02 91.02 91.67 217,684 -0.02(-0.02%)
Mar 21, 2016 91.27 91.80 90.91 91.69 223,995 +0.12(+0.13%)
Mar 18, 2016 90.50 91.68 90.28 91.57 574,075 +1.19(+1.32%)
Mar 17, 2016 89.49 90.61 89.35 90.38 313,420 +0.62(+0.69%)
Mar 16, 2016 88.40 89.87 88.40 89.76 487,774 +0.80(+0.90%)
Mar 15, 2016 88.89 88.97 88.24 88.96 688,133 -0.23(-0.26%)
Mar 14, 2016 89.06 89.48 88.79 89.19 250,774 -0.21(-0.23%)
Mar 11, 2016 88.68 89.49 88.50 89.40 218,673 +1.67(+1.90%)
Mar 10, 2016 87.84 88.58 86.55 87.73 826,928 +0.44(+0.50%)
Mar 09, 2016 86.92 87.51 86.64 87.29 192,876 +0.61(+0.70%)
Mar 08, 2016 87.99 88.05 86.56 86.68 344,305 -2.01(-2.27%)
Mar 07, 2016 87.75 89.01 87.44 88.69 371,200 +0.40(+0.45%)
Mar 04, 2016 87.99 89.02 87.34 88.29 459,518 +0.90(+1.03%)
Mar 03, 2016 87.32 87.61 86.75 87.39 290,461 +0.10(+0.11%)
Mar 02, 2016 86.62 87.34 86.60 87.29 344,399 +0.54(+0.62%)
Mar 01, 2016 85.09 86.86 85.05 86.75 388,257 +2.28(+2.70%)
Feb 29, 2016 84.83 85.95 84.47 84.47 390,433 -0.20(-0.24%)
Feb 26, 2016 84.87 84.98 84.31 84.67 307,123 +0.54(+0.64%)
Feb 25, 2016 83.39 84.21 82.47 84.13 413,006 +1.01(+1.22%)
Feb 24, 2016 81.05 83.30 80.55 83.12 343,942 +1.09(+1.33%)
Feb 23, 2016 82.93 83.08 81.87 82.03 254,692 -1.31(-1.57%)
Feb 22, 2016 82.87 83.77 82.87 83.34 595,829 +1.29(+1.57%)
Feb 19, 2016 81.83 82.53 81.48 82.05 181,848 +0.36(+0.44%)
Feb 18, 2016 82.70 82.77 81.61 81.69 338,352 -0.39(-0.48%)
Feb 17, 2016 80.70 82.24 80.58 82.08 375,428 +1.91(+2.38%)
Feb 16, 2016 78.48 80.58 78.48 80.17 427,143 +2.72(+3.51%)
Feb 12, 2016 76.63 77.45 77.45 77.45 404,500 +1.66(+2.19%)
Feb 11, 2016 75.17 76.22 74.84 75.79 418,698 -0.59(-0.77%)
Feb 10, 2016 77.60 78.28 76.30 76.38 871,975 -0.60(-0.78%)
Feb 09, 2016 76.48 78.34 76.31 76.98 286,425 -0.44(-0.57%)
Feb 08, 2016 78.08 78.11 76.19 77.42 1,083,111 -2.00(-2.52%)
Feb 05, 2016 81.88 81.88 79.09 79.42 793,843 -2.82(-3.43%)
Feb 04, 2016 80.84 82.75 80.80 82.24 371,762 +1.40(+1.73%)
Feb 03, 2016 81.71 81.71 79.21 80.84 502,591 +0.19(+0.24%)
Feb 02, 2016 82.50 82.50 80.42 80.65 403,384 -2.75(-3.30%)
Feb 01, 2016 82.38 83.83 82.17 83.40 641,217 +0.37(+0.45%)
Jan 29, 2016 80.09 83.04 80.09 83.03 591,523 +3.60(+4.53%)
Jan 28, 2016 79.94 80.38 78.78 79.43 174,990 -0.18(-0.23%)
Jan 27, 2016 80.27 81.13 79.29 79.61 549,959 -0.92(-1.14%)
Jan 26, 2016 80.01 81.16 79.76 80.53 561,124 +0.74(+0.93%)
Jan 25, 2016 80.73 80.86 79.64 79.79 420,514 -1.12(-1.38%)
Jan 22, 2016 80.97 81.48 80.42 80.91 547,587 +1.45(+1.82%)
Jan 21, 2016 79.08 80.43 78.37 79.46 387,374 +1.16(+1.48%)
Jan 20, 2016 76.81 79.08 76.14 78.30 572,859 +0.51(+0.66%)
Jan 19, 2016 78.82 79.48 77.11 77.79 328,691 +0.13(+0.17%)
Jan 15, 2016 78.12 77.66 77.66 77.66 554,600 -3.67(-4.51%)
Jan 14, 2016 80.09 81.76 79.00 81.33 431,434 +1.64(+2.06%)
Jan 13, 2016 82.33 82.96 79.67 79.69 585,442 -2.62(-3.18%)
Jan 12, 2016 82.53 83.09 81.17 82.31 357,927 +0.68(+0.83%)
Jan 11, 2016 81.87 82.37 80.53 81.63 333,597 +0.28(+0.34%)
Jan 08, 2016 83.11 83.42 81.14 81.35 488,391 -1.19(-1.44%)
Jan 07, 2016 83.28 84.48 82.36 82.54 675,841 -2.38(-2.80%)
Jan 06, 2016 86.07 86.45 84.72 84.92 513,738 -3.04(-3.46%)
Jan 05, 2016 88.97 89.15 87.77 87.96 443,044 -0.84(-0.95%)
Jan 04, 2016 88.03 88.80 87.50 88.80 340,993 -1.04(-1.16%)
Dec 31, 2015 90.72 89.84 89.84 89.84 258,900 -1.24(-1.36%)
Dec 30, 2015 91.88 92.07 91.01 91.08 388,552 -0.83(-0.90%)
Dec 29, 2015 91.41 92.33 91.14 91.91 198,842 +1.06(+1.17%)
Dec 28, 2015 90.78 90.85 89.95 90.85 114,297 -0.36(-0.39%)
Dec 24, 2015 90.76 91.21 91.21 91.21 168,900 +0.17(+0.19%)
Dec 23, 2015 90.52 91.12 90.38 91.04 430,393 +0.63(+0.70%)
Dec 22, 2015 90.56 90.71 89.70 90.41 265,518 +0.14(+0.16%)
Dec 21, 2015 89.29 90.35 89.23 90.27 317,677 +1.52(+1.71%)
Dec 18, 2015 89.24 89.52 88.55 88.75 645,883 -1.04(-1.16%)
Dec 17, 2015 91.57 91.80 89.71 89.79 354,941 -1.25(-1.37%)
Dec 16, 2015 90.91 91.22 89.61 91.04 418,358 +0.68(+0.75%)
Dec 15, 2015 89.71 90.71 89.41 90.36 507,977 +1.34(+1.51%)
Dec 14, 2015 89.56 89.90 88.12 89.02 862,819 -0.58(-0.65%)
Dec 11, 2015 90.38 90.70 89.46 89.60 740,697 -1.71(-1.87%)
Dec 10, 2015 90.79 92.06 90.73 91.31 375,783 +0.44(+0.48%)
Dec 09, 2015 92.07 92.17 90.43 90.87 454,919 -1.20(-1.30%)
Dec 08, 2015 91.62 92.35 91.20 92.07 536,428 -0.79(-0.85%)
Dec 07, 2015 93.54 93.54 92.66 92.86 500,700 -0.76(-0.81%)
Dec 04, 2015 91.93 93.87 91.78 93.62 418,294 +1.59(+1.73%)
Dec 03, 2015 93.82 93.92 91.56 92.03 615,946 -0.56(-0.60%)
Dec 02, 2015 93.37 93.61 92.41 92.59 333,015 -0.44(-0.47%)
Dec 01, 2015 92.20 93.04 92.00 93.03 577,153 +1.42(+1.55%)
Nov 30, 2015 90.76 91.87 90.73 91.61 378,303 +0.98(+1.08%)
Nov 27, 2015 90.29 90.97 90.29 90.63 196,183 +0.39(+0.43%)
Nov 25, 2015 90.18 90.24 90.24 90.24 154,100 +0.13(+0.14%)
Nov 24, 2015 88.87 90.29 88.49 90.11 558,896 +1.05(+1.18%)
Nov 23, 2015 89.98 90.00 88.94 89.06 389,819 -1.08(-1.20%)
Nov 20, 2015 90.23 90.63 89.91 90.14 199,382 +0.29(+0.32%)
Nov 19, 2015 89.85 90.67 89.37 89.85 389,377 +0.21(+0.23%)
Nov 18, 2015 88.89 89.73 88.28 89.64 754,947 +0.88(+0.99%)
Nov 17, 2015 88.29 89.45 88.17 88.76 683,852 +0.59(+0.67%)
Nov 16, 2015 87.05 88.23 87.03 88.17 608,013 +1.07(+1.23%)
Nov 13, 2015 87.86 88.19 86.76 87.10 496,144 -0.79(-0.90%)
Nov 12, 2015 88.57 89.11 87.89 87.89 806,431 -1.15(-1.29%)
Nov 11, 2015 89.18 89.98 88.96 89.04 535,756 +0.07(+0.08%)
Nov 10, 2015 89.65 89.65 88.70 88.97 839,332 -1.65(-1.82%)
Nov 09, 2015 91.28 91.28 90.15 90.62 607,272 -0.89(-0.97%)
Nov 06, 2015 89.89 91.55 89.75 91.51 637,888 +2.36(+2.65%)
Nov 05, 2015 90.65 90.78 89.02 89.15 700,608 -1.91(-2.10%)
Nov 04, 2015 90.88 91.27 90.42 91.06 490,715 +0.26(+0.29%)
Nov 03, 2015 90.04 91.17 90.04 90.80 342,115 +0.47(+0.52%)
Nov 02, 2015 89.78 90.45 89.69 90.33 374,122 +0.79(+0.88%)
Oct 30, 2015 89.17 89.86 89.01 89.54 501,834 +0.71(+0.80%)
Oct 29, 2015 89.53 89.77 88.57 88.83 650,171 -2.45(-2.68%)
Oct 28, 2015 90.59 91.52 90.21 91.28 1,102,579 +1.33(+1.48%)
Oct 27, 2015 89.93 90.58 89.70 89.95 1,056,285 -0.79(-0.87%)
Oct 26, 2015 91.98 91.98 90.29 90.74 1,034,439 -1.66(-1.80%)
Oct 23, 2015 92.10 92.65 91.17 92.40 1,066,541 +1.11(+1.22%)
Oct 22, 2015 89.67 91.44 89.50 91.29 799,705 +3.06(+3.47%)
Oct 21, 2015 88.97 89.90 88.20 88.23 526,607 +0.13(+0.15%)
Oct 20, 2015 88.15 88.39 87.60 88.10 332,321 -0.08(-0.09%)
Oct 19, 2015 87.93 88.78 87.52 88.18 462,955 -0.03(-0.03%)
Oct 16, 2015 88.06 88.32 87.49 88.21 475,504 +0.20(+0.23%)
Oct 15, 2015 87.83 88.68 87.26 88.01 747,789 +0.82(+0.94%)
Oct 14, 2015 84.55 87.95 84.34 87.19 1,138,622 +3.06(+3.64%)
Oct 13, 2015 84.58 85.05 84.05 84.13 479,370 -1.05(-1.23%)
Oct 12, 2015 85.10 85.36 84.73 85.18 660,769 +0.00(+0.00%)
Oct 09, 2015 85.87 85.98 84.67 85.18 463,618 -0.53(-0.62%)
Oct 08, 2015 85.10 85.86 84.37 85.71 613,470 +0.56(+0.66%)
Oct 07, 2015 84.75 85.68 83.73 85.15 664,685 +1.11(+1.32%)
Oct 06, 2015 83.59 84.26 82.54 84.04 1,035,263 +0.27(+0.32%)
Oct 05, 2015 82.97 84.17 82.71 83.77 836,142 +1.60(+1.95%)
Oct 02, 2015 79.42 82.22 79.38 82.17 681,872 +1.68(+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.