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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 51.31 51.62 51.05 51.55 942,272 +0.44(+0.87%)
Sep 28, 2017 50.68 51.14 50.55 51.11 840,685 +0.37(+0.74%)
Sep 27, 2017 50.94 50.07 50.73 1,196,035 +1.20(+2.42%)
Sep 26, 2017 50.13 50.13 49.39 49.54 1,511,692 -0.19(-0.38%)
Sep 25, 2017 50.52 50.52 49.49 49.72 1,843,176 -0.98(-1.93%)
Sep 22, 2017 50.31 50.76 50.30 50.70 761,684 +0.26(+0.51%)
Sep 21, 2017 50.57 50.62 50.00 50.44 887,253 -0.22(-0.43%)
Sep 20, 2017 51.43 51.43 49.98 50.66 2,336,327 -0.71(-1.38%)
Sep 19, 2017 51.33 51.57 51.05 51.37 1,419,324 +0.16(+0.32%)
Sep 18, 2017 50.84 51.52 50.84 51.21 1,516,145 +0.66(+1.31%)
Sep 15, 2017 49.91 50.60 49.81 50.54 1,461,711 +0.87(+1.75%)
Sep 14, 2017 49.27 49.97 49.27 49.68 1,700,661 +0.19(+0.39%)
Sep 13, 2017 49.36 49.60 49.11 49.48 794,457 +0.10(+0.20%)
Sep 12, 2017 49.23 49.53 49.11 49.38 761,931 +0.22(+0.45%)
Sep 11, 2017 48.62 49.28 48.62 49.16 1,339,856 +0.92(+1.90%)
Sep 08, 2017 48.79 48.81 48.07 48.24 1,492,483 -0.57(-1.18%)
Sep 07, 2017 48.83 49.01 48.61 48.82 896,380 +0.08(+0.17%)
Sep 06, 2017 48.93 48.96 48.50 48.73 1,071,514 +0.08(+0.16%)
Sep 05, 2017 49.16 49.22 48.24 48.66 2,880,614 -0.68(-1.37%)
Sep 01, 2017 49.21 49.59 49.21 49.33 1,633,187 +0.21(+0.44%)
Aug 31, 2017 48.80 49.18 48.73 49.12 1,100,583 +0.48(+0.99%)
Aug 30, 2017 48.08 48.71 47.91 48.64 2,052,111 +0.82(+1.71%)
Aug 29, 2017 47.14 47.94 47.13 47.82 1,097,297 +0.07(+0.16%)
Aug 28, 2017 47.67 47.76 47.48 47.74 567,154 +0.14(+0.30%)
Aug 25, 2017 48.01 48.09 47.53 47.60 702,912 -0.23(-0.48%)
Aug 24, 2017 48.02 48.09 47.57 47.83 1,328,537 +0.01(+0.01%)
Aug 23, 2017 47.18 47.96 47.13 47.83 2,036,601 +0.20(+0.42%)
Aug 22, 2017 47.26 47.72 47.20 47.62 1,074,227 +0.77(+1.65%)
Aug 21, 2017 47.27 47.35 46.56 46.85 970,922 -0.35(-0.74%)
Aug 18, 2017 47.41 47.55 46.97 47.20 1,053,928 +0.07(+0.15%)
Aug 17, 2017 48.12 48.25 47.10 47.13 1,241,022 -1.22(-2.53%)
Aug 16, 2017 48.37 48.56 48.12 48.35 798,504 +0.08(+0.16%)
Aug 15, 2017 48.36 48.37 47.93 48.27 545,395 +0.12(+0.25%)
Aug 14, 2017 47.53 48.21 47.52 48.15 1,652,571 +1.20(+2.54%)
Aug 11, 2017 46.48 47.04 46.39 46.96 1,071,976 +0.26(+0.56%)
Aug 10, 2017 47.73 47.75 46.66 46.70 1,670,090 -1.34(-2.79%)
Aug 09, 2017 47.82 48.08 47.60 48.04 725,080 -0.16(-0.34%)
Aug 08, 2017 48.38 48.76 48.04 48.20 840,327 -0.14(-0.29%)
Aug 07, 2017 47.64 48.36 47.64 48.34 974,386 +0.82(+1.72%)
Aug 04, 2017 47.53 47.90 47.38 47.52 1,317,596 +0.02(+0.04%)
Aug 03, 2017 47.65 47.80 47.27 47.50 1,382,871 -0.18(-0.37%)
Aug 02, 2017 48.30 48.41 47.35 47.68 1,787,794 -0.35(-0.72%)
Aug 01, 2017 47.87 48.03 47.64 48.03 1,028,376 +0.30(+0.62%)
Jul 31, 2017 48.36 47.60 47.73 1,557,596 -0.37(-0.78%)
Jul 28, 2017 48.07 48.30 47.87 48.10 1,237,499 -0.19(-0.38%)
Jul 27, 2017 49.18 49.25 47.71 48.29 2,902,709 -0.75(-1.52%)
Jul 26, 2017 48.94 49.25 48.76 49.04 2,057,500 +0.53(+1.10%)
Jul 25, 2017 48.45 48.62 48.00 48.50 1,234,398 -0.04(-0.09%)
Jul 24, 2017 48.76 48.76 48.46 48.55 1,244,671 -0.15(-0.30%)
Jul 21, 2017 48.79 48.79 48.45 48.69 1,009,924 -0.42(-0.85%)
Jul 20, 2017 48.99 49.18 48.61 49.11 1,567,446 +0.14(+0.29%)
Jul 19, 2017 48.80 48.98 48.63 48.97 1,447,814 +0.45(+0.92%)
Jul 18, 2017 48.08 48.53 47.90 48.52 1,044,160 +0.15(+0.31%)
Jul 17, 2017 48.73 48.75 48.21 48.37 711,737 -0.20(-0.41%)
Jul 14, 2017 48.19 48.59 48.08 48.57 1,267,295 +0.64(+1.34%)
Jul 13, 2017 48.13 48.44 47.78 47.93 1,573,303 -0.15(-0.31%)
Jul 12, 2017 47.79 48.18 47.62 48.08 1,722,558 +0.76(+1.60%)
Jul 11, 2017 46.81 47.34 46.78 47.32 990,962 +0.39(+0.83%)
Jul 10, 2017 46.57 47.05 46.28 46.93 1,004,234 +0.54(+1.15%)
Jul 07, 2017 45.84 46.58 45.84 46.39 3,463,498 +0.77(+1.69%)
Jul 06, 2017 45.40 46.00 45.23 45.62 2,117,630 -0.20(-0.44%)
Jul 05, 2017 45.05 45.88 45.05 45.82 1,968,960 +0.92(+2.05%)
Jul 03, 2017 45.90 45.96 44.89 44.91 1,818,606 -0.62(-1.37%)
Jun 30, 2017 45.92 46.11 45.33 45.53 1,532,228 -0.25(-0.55%)
Jun 29, 2017 46.76 46.76 45.15 45.78 3,027,277 -1.17(-2.49%)
Jun 28, 2017 46.42 47.00 45.97 46.95 2,345,916 +0.80(+1.73%)
Jun 27, 2017 47.25 47.25 46.13 46.15 1,972,369 -1.34(-2.83%)
Jun 26, 2017 48.18 48.44 47.24 47.49 1,934,192 -0.41(-0.86%)
Jun 23, 2017 48.18 47.91 999,634 +0.14(+0.30%)
Jun 22, 2017 47.86 47.98 47.54 47.76 1,335,297 -0.11(-0.23%)
Jun 21, 2017 47.55 47.90 47.37 47.87 1,424,779 +0.55(+1.16%)
Jun 20, 2017 48.12 48.18 47.32 47.33 1,225,537 -0.54(-1.13%)
Jun 19, 2017 47.49 47.94 47.45 47.86 1,495,366 +0.89(+1.90%)
Jun 16, 2017 47.28 47.51 46.83 46.97 1,632,398 -0.19(-0.40%)
Jun 15, 2017 46.74 47.31 46.68 47.16 3,628,187 -0.38(-0.79%)
Jun 14, 2017 48.24 48.24 47.01 47.54 2,170,496 -0.50(-1.05%)
Jun 13, 2017 48.44 48.51 47.45 48.04 3,304,422 +0.32(+0.68%)
Jun 12, 2017 47.39 47.89 46.34 47.71 5,421,295 -0.28(-0.57%)
Jun 09, 2017 50.46 50.60 47.02 47.99 5,243,376 -2.11(-4.20%)
Jun 08, 2017 49.60 50.12 49.17 50.10 1,661,608 +0.90(+1.83%)
Jun 07, 2017 49.08 49.39 48.95 49.20 1,297,132 +0.36(+0.74%)
Jun 06, 2017 48.49 49.17 48.42 48.83 1,274,520 +0.16(+0.33%)
Jun 05, 2017 48.54 48.93 48.52 48.68 1,013,545 +0.12(+0.24%)
Jun 02, 2017 48.37 48.62 48.01 48.56 1,332,829 +0.49(+1.02%)
Jun 01, 2017 48.20 48.20 47.80 48.07 1,092,345 +0.05(+0.10%)
May 31, 2017 48.37 48.47 47.79 48.02 1,649,188 -0.01(-0.01%)
May 30, 2017 47.70 48.14 47.65 48.03 1,194,265 +0.32(+0.67%)
May 26, 2017 47.45 47.73 47.18 47.71 811,157 +0.22(+0.46%)
May 25, 2017 47.39 47.66 47.19 47.49 1,041,190 +0.24(+0.51%)
May 24, 2017 47.26 47.34 47.03 47.25 1,046,466 +0.30(+0.65%)
May 23, 2017 47.18 47.18 46.59 46.95 780,825 -0.19(-0.40%)
May 22, 2017 46.93 47.15 46.82 47.13 2,054,652 +0.51(+1.09%)
May 19, 2017 46.55 46.79 46.50 46.62 2,754,505 +0.51(+1.10%)
May 18, 2017 45.29 46.24 45.15 46.12 2,161,130 +0.84(+1.86%)
May 17, 2017 46.76 46.85 45.23 45.27 3,176,270 -2.04(-4.31%)
May 16, 2017 46.86 47.33 46.64 47.31 1,096,389 +0.67(+1.43%)
May 15, 2017 46.13 46.67 45.99 46.64 1,153,705 +0.71(+1.55%)
May 12, 2017 45.87 45.99 45.67 45.93 588,850 +0.13(+0.28%)
May 11, 2017 45.60 46.01 45.23 45.80 2,148,153 +0.17(+0.36%)
May 10, 2017 45.24 45.72 45.23 45.64 2,571,917 +0.95(+2.12%)
May 09, 2017 44.31 44.82 44.25 44.69 1,315,891 +0.44(+0.99%)
May 08, 2017 44.41 44.49 44.17 44.25 823,635 -0.18(-0.39%)
May 05, 2017 44.37 44.43 44.01 44.43 926,819 +0.18(+0.40%)
May 04, 2017 44.44 44.44 44.06 44.25 1,252,879 -0.03(-0.07%)
May 03, 2017 43.90 44.35 43.89 44.28 1,176,042 +0.15(+0.35%)
May 02, 2017 44.49 44.49 43.91 44.13 3,485,290 -0.47(-1.05%)
May 01, 2017 44.27 44.62 44.05 44.60 2,121,963 +0.44(+0.99%)
Apr 28, 2017 44.82 44.82 44.05 44.16 3,219,166 -0.77(-1.70%)
Apr 27, 2017 44.63 44.99 44.54 44.93 1,129,288 +0.62(+1.41%)
Apr 26, 2017 44.61 44.70 44.14 44.31 3,599,711 -0.37(-0.82%)
Apr 25, 2017 44.74 44.33 44.67 1,305,037 +0.45(+1.02%)
Apr 24, 2017 44.24 44.37 44.06 44.22 1,522,770 +0.63(+1.44%)
Apr 21, 2017 43.64 43.67 43.23 43.60 1,974,884 -0.18(-0.42%)
Apr 20, 2017 43.42 43.86 43.21 43.78 1,715,263 +0.68(+1.58%)
Apr 19, 2017 43.23 43.49 43.04 43.10 1,747,989 +0.22(+0.52%)
Apr 18, 2017 42.44 42.90 42.41 42.88 1,361,937 +0.20(+0.46%)
Apr 17, 2017 42.32 42.70 42.32 42.68 1,366,307 +0.53(+1.25%)
Apr 13, 2017 42.18 42.79 42.14 42.15 1,345,014 -0.28(-0.67%)
Apr 12, 2017 43.06 43.12 42.33 42.44 1,751,065 -0.74(-1.72%)
Apr 11, 2017 43.31 43.33 42.54 43.18 1,645,819 -0.35(-0.80%)
Apr 10, 2017 43.87 43.91 43.43 43.53 832,548 -0.34(-0.77%)
Apr 07, 2017 43.69 44.00 43.57 43.87 777,879 +0.19(+0.43%)
Apr 06, 2017 43.58 43.78 43.23 43.68 1,197,230 +0.07(+0.16%)
Apr 05, 2017 44.04 44.34 43.58 43.61 1,293,748 -0.30(-0.69%)
Apr 04, 2017 43.86 44.20 43.79 43.92 1,404,118 -0.22(-0.50%)
Apr 03, 2017 44.44 44.54 43.85 44.14 2,223,976 -0.28(-0.64%)
Mar 31, 2017 44.46 44.64 44.28 44.42 633,358 +0.00(+0.01%)
Mar 30, 2017 44.21 44.51 44.14 44.41 853,757 +0.23(+0.51%)
Mar 29, 2017 44.31 44.31 44.05 44.19 1,093,794 -0.11(-0.24%)
Mar 28, 2017 44.24 44.47 44.03 44.29 874,695 +0.14(+0.32%)
Mar 27, 2017 43.67 44.26 43.49 44.16 1,489,628 +0.06(+0.15%)
Mar 24, 2017 44.33 44.64 43.92 44.09 1,639,538 +0.24(+0.55%)
Mar 23, 2017 43.94 44.04 43.72 43.85 1,574,917 -0.10(-0.22%)
Mar 22, 2017 43.53 43.99 43.37 43.95 1,723,511 +0.46(+1.06%)
Mar 21, 2017 44.64 44.73 43.40 43.48 2,017,983 -1.04(-2.34%)
Mar 20, 2017 44.31 44.68 44.16 44.53 1,170,210 +0.33(+0.74%)
Mar 17, 2017 44.26 44.26 44.06 44.20 1,883,861 +0.09(+0.21%)
Mar 16, 2017 44.30 44.31 44.03 44.11 958,980 -0.05(-0.10%)
Mar 15, 2017 43.86 44.24 43.65 44.16 1,139,290 +0.35(+0.79%)
Mar 14, 2017 43.82 43.85 43.45 43.81 1,096,853 -0.13(-0.30%)
Mar 13, 2017 43.74 43.95 43.66 43.94 1,179,975 +0.33(+0.75%)
Mar 10, 2017 43.37 43.70 43.37 43.61 2,196,572 +0.49(+1.14%)
Mar 09, 2017 43.01 43.19 42.78 43.12 1,049,407 +0.08(+0.20%)
Mar 08, 2017 43.11 43.39 42.95 43.03 1,806,618 +0.10(+0.23%)
Mar 07, 2017 42.76 43.22 42.64 42.93 1,670,356 +0.09(+0.22%)
Mar 06, 2017 42.70 42.91 42.34 42.84 1,643,551 +0.02(+0.05%)
Mar 03, 2017 42.89 42.89 42.57 42.82 1,326,426 -0.02(-0.05%)
Mar 02, 2017 43.38 43.49 42.79 42.84 1,326,772 -0.44(-1.03%)
Mar 01, 2017 43.13 43.34 42.72 43.28 1,353,792 +0.66(+1.56%)
Feb 28, 2017 43.25 43.25 42.53 42.62 1,326,019 -0.55(-1.28%)
Feb 27, 2017 42.78 43.19 42.69 43.17 3,762,569 +0.41(+0.96%)
Feb 24, 2017 42.11 42.77 41.95 42.76 1,614,695 -0.03(-0.07%)
Feb 23, 2017 43.45 43.45 42.51 42.79 1,828,247 -0.71(-1.62%)
Feb 22, 2017 43.40 43.55 43.32 43.50 693,845 +0.01(+0.02%)
Feb 21, 2017 43.03 43.50 43.03 43.49 2,067,564 +0.61(+1.41%)
Feb 17, 2017 42.88 42.88 42.88 0 +0.22(+0.52%)
Feb 16, 2017 42.64 42.72 42.39 42.66 956,781 +0.07(+0.16%)
Feb 15, 2017 42.39 42.64 42.17 42.59 723,688 +0.33(+0.77%)
Feb 14, 2017 42.40 42.40 42.00 42.27 625,504 -0.12(-0.28%)
Feb 13, 2017 42.41 42.66 42.32 42.38 955,532 +0.09(+0.21%)
Feb 10, 2017 42.61 42.61 41.88 42.29 1,595,262 -0.03(-0.06%)
Feb 09, 2017 42.67 42.81 42.27 42.32 1,395,252 -0.37(-0.87%)
Feb 08, 2017 42.74 42.86 42.47 42.69 793,402 +0.08(+0.19%)
Feb 07, 2017 42.70 42.77 42.39 42.61 611,602 +0.16(+0.37%)
Feb 06, 2017 42.39 42.49 42.13 42.46 949,141 +0.15(+0.35%)
Feb 03, 2017 42.33 42.39 42.17 42.31 893,983 +0.22(+0.52%)
Feb 02, 2017 41.82 42.22 41.62 42.09 1,455,863 -0.02(-0.05%)
Feb 01, 2017 41.90 42.13 41.69 42.11 1,842,803 +0.66(+1.59%)
Jan 31, 2017 41.76 41.78 41.20 41.45 1,495,925 -0.54(-1.30%)
Jan 30, 2017 42.02 42.02 41.47 42.00 1,560,228 -0.21(-0.50%)
Jan 27, 2017 41.90 42.22 41.90 42.21 1,005,045 +0.52(+1.24%)
Jan 26, 2017 42.01 42.01 41.51 41.69 1,298,712 -0.24(-0.56%)
Jan 25, 2017 41.87 42.02 41.54 41.93 2,082,765 +0.61(+1.48%)
Jan 24, 2017 40.70 41.39 40.64 41.31 3,839,334 +0.78(+1.94%)
Jan 23, 2017 40.63 40.71 40.21 40.53 1,083,516 -0.25(-0.61%)
Jan 20, 2017 40.67 41.03 40.62 40.78 1,984,430 +0.52(+1.29%)
Jan 19, 2017 40.38 40.71 40.23 40.26 2,804,492 -0.18(-0.45%)
Jan 18, 2017 39.94 40.47 39.91 40.44 1,189,010 +0.54(+1.37%)
Jan 17, 2017 40.40 40.42 39.76 39.90 1,123,281 -0.65(-1.61%)
Jan 13, 2017 40.55 40.55 40.55 0 +0.26(+0.65%)
Jan 12, 2017 40.40 40.51 39.68 40.28 1,392,815 -0.34(-0.84%)
Jan 11, 2017 40.53 40.63 40.33 40.63 1,676,278 +0.14(+0.34%)
Jan 10, 2017 40.32 40.58 40.27 40.49 710,366 +0.19(+0.48%)
Jan 09, 2017 40.01 40.45 39.98 40.29 908,634 +0.42(+1.06%)
Jan 06, 2017 39.65 39.98 39.40 39.87 899,631 +0.31(+0.80%)
Jan 05, 2017 39.92 40.13 39.48 39.56 968,397 -0.34(-0.85%)
Jan 04, 2017 39.98 40.09 39.71 39.90 1,392,281 +0.11(+0.28%)
Jan 03, 2017 39.92 40.36 39.45 39.79 2,728,899 +0.00(+0.00%)
Dec 30, 2016 39.79 39.79 39.79 0 -0.63(-1.55%)
Dec 29, 2016 40.23 40.41 39.99 40.41 1,076,279 -0.01(-0.02%)
Dec 28, 2016 41.44 41.47 40.40 40.42 1,787,463 -0.78(-1.90%)
Dec 27, 2016 40.78 41.26 40.76 41.20 1,448,262 +0.50(+1.23%)
Dec 23, 2016 40.70 40.70 40.70 0 +0.21(+0.51%)
Dec 22, 2016 40.74 40.75 40.34 40.49 894,063 +0.19(+0.48%)
Dec 21, 2016 40.38 40.48 40.23 40.29 809,306 -0.06(-0.16%)
Dec 20, 2016 40.38 40.43 40.18 40.36 2,219,155 +0.38(+0.96%)
Dec 19, 2016 39.69 40.13 39.64 39.97 1,281,649 +0.39(+0.99%)
Dec 16, 2016 40.22 40.31 39.40 39.58 1,516,787 -0.41(-1.01%)
Dec 15, 2016 39.48 40.16 39.41 39.99 2,285,530 +0.67(+1.71%)
Dec 14, 2016 39.37 39.57 39.18 39.32 2,047,197 -0.04(-0.09%)
Dec 13, 2016 39.04 39.61 38.98 39.35 1,033,274 +0.45(+1.17%)
Dec 12, 2016 39.05 39.12 38.59 38.90 2,154,311 -0.31(-0.79%)
Dec 09, 2016 39.66 39.73 38.93 39.21 1,033,534 -0.13(-0.34%)
Dec 08, 2016 39.10 39.57 39.05 39.34 1,299,381 +0.34(+0.87%)
Dec 07, 2016 38.19 39.09 38.06 39.00 1,338,119 +0.79(+2.06%)
Dec 06, 2016 37.80 38.25 37.80 38.21 1,497,117 +0.52(+1.38%)
Dec 05, 2016 37.56 37.81 37.32 37.69 1,152,970 +0.45(+1.22%)
Dec 02, 2016 36.73 37.30 36.61 37.24 3,083,806 +0.45(+1.23%)
Dec 01, 2016 38.64 38.64 36.56 36.78 3,589,501 -1.89(-4.88%)
Nov 30, 2016 38.88 38.98 38.66 38.67 609,080 -0.22(-0.57%)
Nov 29, 2016 38.94 39.13 38.71 38.90 1,206,529 -0.07(-0.18%)
Nov 28, 2016 38.99 39.15 38.90 38.97 680,647 -0.12(-0.30%)
Nov 25, 2016 39.09 39.10 38.92 39.08 423,984 +0.07(+0.17%)
Nov 23, 2016 39.02 39.02 39.02 0 +0.05(+0.12%)
Nov 22, 2016 38.76 39.00 38.72 38.97 1,459,864 +0.41(+1.07%)
Nov 21, 2016 38.42 38.61 38.28 38.56 1,173,477 +0.26(+0.67%)
Nov 18, 2016 37.91 38.35 37.91 38.30 1,095,319 +0.28(+0.72%)
Nov 17, 2016 37.76 38.21 37.54 38.02 1,115,973 +0.41(+1.08%)
Nov 16, 2016 37.13 37.65 37.12 37.62 1,247,403 +0.43(+1.15%)
Nov 15, 2016 36.66 37.29 36.57 37.19 1,455,984 +0.68(+1.87%)
Nov 14, 2016 36.88 36.88 36.41 36.51 1,379,011 -0.19(-0.52%)
Nov 11, 2016 35.75 36.76 35.75 36.70 2,670,595 +1.35(+3.83%)
Nov 10, 2016 36.34 36.57 35.48 35.35 6,862,188 -0.78(-2.16%)
Nov 09, 2016 35.48 36.24 35.31 36.13 3,201,097 -0.17(-0.47%)
Nov 08, 2016 36.21 36.53 36.01 36.30 1,261,581 +0.07(+0.21%)
Nov 07, 2016 35.89 36.25 35.74 36.22 4,937,045 +0.99(+2.81%)
Nov 04, 2016 35.25 35.54 34.99 35.23 1,295,645 -0.22(-0.63%)
Nov 03, 2016 35.53 35.77 35.33 35.46 1,556,470 -0.06(-0.17%)
Nov 02, 2016 35.78 35.97 35.40 35.52 2,532,877 -0.24(-0.66%)
Nov 01, 2016 36.08 36.37 35.36 35.75 1,722,464 -0.32(-0.89%)
Oct 31, 2016 36.01 36.25 36.01 36.07 939,780 +0.19(+0.54%)
Oct 28, 2016 36.24 36.46 35.84 35.88 1,850,488 -0.22(-0.60%)
Oct 27, 2016 36.62 36.70 36.05 36.10 1,425,704 -0.17(-0.46%)
Oct 26, 2016 36.04 36.48 36.01 36.27 1,152,202 -0.05(-0.14%)
Oct 25, 2016 36.37 36.48 36.25 36.32 847,305 -0.03(-0.09%)
Oct 24, 2016 35.88 36.37 35.88 36.35 731,634 +0.65(+1.83%)
Oct 21, 2016 35.50 35.73 35.36 35.70 1,127,543 -0.09(-0.25%)
Oct 20, 2016 35.47 35.92 35.26 35.79 2,119,410 +0.25(+0.70%)
Oct 19, 2016 35.37 35.58 35.20 35.54 1,226,760 -0.15(-0.42%)
Oct 18, 2016 35.71 35.83 35.62 35.69 917,496 +0.41(+1.16%)
Oct 17, 2016 35.43 35.62 35.26 35.28 721,395 -0.18(-0.52%)
Oct 14, 2016 35.52 35.88 35.43 35.46 1,404,688 +0.27(+0.75%)
Oct 13, 2016 35.30 35.30 34.63 35.20 2,142,398 -0.42(-1.18%)
Oct 12, 2016 35.72 35.72 35.30 35.62 1,613,026 -0.12(-0.34%)
Oct 11, 2016 36.46 36.46 35.42 35.74 1,925,742 -0.76(-2.09%)
Oct 10, 2016 36.86 37.00 36.49 36.50 1,245,526 -0.18(-0.50%)
Oct 07, 2016 36.80 36.80 36.36 36.69 1,424,087 -0.05(-0.15%)
Oct 06, 2016 36.50 36.77 36.28 36.74 2,679,013 +0.21(+0.59%)
Oct 05, 2016 36.38 36.78 36.29 36.53 3,964,222 +0.27(+0.73%)
Oct 04, 2016 36.51 36.62 36.12 36.26 1,048,789 -0.09(-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.