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 (%)
Nov 30, 2012 16.28 16.33 16.20 16.24 322,610 -0.02(-0.14%)
Nov 29, 2012 16.28 16.34 16.17 16.26 610,953 +0.05(+0.29%)
Nov 28, 2012 15.97 16.24 15.81 16.21 485,132 +0.17(+1.05%)
Nov 27, 2012 16.10 16.20 16.03 16.04 398,340 -0.04(-0.22%)
Nov 26, 2012 16.00 16.12 15.96 16.08 240,306 +0.07(+0.42%)
Nov 23, 2012 15.86 16.10 15.81 16.01 315,760 +0.26(+1.66%)
Nov 21, 2012 15.72 15.76 15.67 15.75 416,637 +0.06(+0.37%)
Nov 20, 2012 15.69 15.73 15.55 15.69 1,010,909 -0.07(-0.44%)
Nov 19, 2012 15.67 15.76 15.58 15.76 420,033 +0.31(+2.02%)
Nov 16, 2012 15.50 15.54 15.17 15.45 795,300 +0.00(+0.02%)
Nov 15, 2012 15.69 15.72 15.40 15.45 940,212 -0.19(-1.24%)
Nov 14, 2012 16.01 16.06 15.61 15.64 846,185 -0.26(-1.62%)
Nov 13, 2012 15.92 16.04 15.88 15.90 436,219 -0.12(-0.76%)
Nov 12, 2012 16.09 16.13 15.93 16.02 541,480 +0.01(+0.06%)
Nov 09, 2012 15.96 16.22 15.95 16.01 446,327 +0.02(+0.12%)
Nov 08, 2012 16.26 16.27 15.99 15.99 682,948 -0.18(-1.14%)
Nov 07, 2012 16.41 16.45 16.10 16.18 1,278,921 -0.45(-2.70%)
Nov 06, 2012 16.42 16.66 16.39 16.63 693,445 +0.25(+1.50%)
Nov 05, 2012 16.11 16.44 16.07 16.38 291,370 +0.28(+1.74%)
Nov 02, 2012 16.41 16.46 16.10 16.10 739,912 -0.31(-1.87%)
Nov 01, 2012 15.92 16.44 15.91 16.41 992,405 +0.50(+3.15%)
Oct 31, 2012 15.88 16.02 15.82 15.91 821,187 +0.03(+0.18%)
Oct 26, 2012 15.82 15.88 15.88 15.88 417,430 +0.05(+0.32%)
Oct 25, 2012 15.78 15.84 15.65 15.83 405,070 +0.23(+1.47%)
Oct 24, 2012 16.03 16.03 15.59 15.60 693,433 -0.26(-1.61%)
Oct 23, 2012 15.64 15.88 15.58 15.85 531,908 +0.08(+0.51%)
Oct 19, 2012 16.26 16.26 15.77 15.77 959,751 -0.49(-3.00%)
Oct 18, 2012 16.33 16.40 16.19 16.26 678,232 -0.16(-0.97%)
Oct 17, 2012 16.30 16.51 16.27 16.42 452,101 -0.03(-0.19%)
Oct 16, 2012 16.13 16.47 16.13 16.45 650,928 +0.37(+2.28%)
Oct 15, 2012 15.93 16.12 15.93 16.09 603,947 +0.21(+1.35%)
Oct 12, 2012 15.95 16.01 15.85 15.87 792,807 -0.09(-0.58%)
Oct 11, 2012 16.11 16.11 15.95 15.97 538,152 +0.05(+0.30%)
Oct 10, 2012 16.14 16.14 15.90 15.92 817,411 -0.22(-1.38%)
Oct 09, 2012 16.39 16.39 16.09 16.14 856,638 -0.25(-1.54%)
Oct 08, 2012 16.46 16.50 16.35 16.39 839,904 -0.18(-1.10%)
Oct 05, 2012 16.65 16.85 16.55 16.57 785,286 -0.02(-0.12%)
Oct 04, 2012 16.55 16.61 16.42 16.59 460,299 +0.09(+0.52%)
Oct 03, 2012 16.59 16.60 16.44 16.51 594,379 -0.05(-0.31%)
Oct 02, 2012 16.56 16.58 16.46 16.56 448,770 +0.08(+0.48%)
Oct 01, 2012 16.63 16.69 16.44 16.48 266,098 -0.06(-0.39%)
Sep 28, 2012 16.58 16.65 16.51 16.54 366,711 -0.13(-0.80%)
Sep 27, 2012 16.44 16.71 16.33 16.68 892,956 +0.37(+2.27%)
Sep 26, 2012 16.28 16.34 16.09 16.31 1,435,346 -0.12(-0.72%)
Sep 25, 2012 16.94 16.94 16.41 16.42 765,817 -0.49(-2.92%)
Sep 24, 2012 17.03 17.04 16.85 16.92 706,417 -0.25(-1.43%)
Sep 21, 2012 17.28 17.35 17.16 17.16 219,899 +0.02(+0.11%)
Sep 20, 2012 17.22 17.25 17.06 17.14 1,090,437 -0.17(-0.98%)
Sep 19, 2012 17.34 17.43 17.30 17.31 616,426 -0.11(-0.60%)
Sep 18, 2012 17.43 17.48 17.38 17.42 536,437 -0.07(-0.42%)
Sep 17, 2012 17.61 17.64 17.43 17.49 338,451 -0.18(-1.03%)
Sep 14, 2012 17.56 17.86 17.54 17.67 535,634 +0.23(+1.32%)
Sep 13, 2012 17.26 17.51 17.13 17.44 1,754,955 +0.15(+0.89%)
Sep 12, 2012 17.32 17.41 17.21 17.29 398,813 +0.04(+0.22%)
Sep 11, 2012 17.18 17.32 17.13 17.25 394,918 +0.11(+0.65%)
Sep 10, 2012 17.33 17.39 17.12 17.14 743,449 -0.30(-1.74%)
Sep 07, 2012 17.46 17.47 17.34 17.44 2,080,942 -0.05(-0.27%)
Sep 06, 2012 17.11 17.58 17.10 17.49 1,088,778 +0.52(+3.04%)
Sep 05, 2012 17.06 17.16 16.92 16.98 236,809 -0.09(-0.54%)
Sep 04, 2012 17.23 17.23 16.89 17.07 335,120 -0.13(-0.78%)
Aug 31, 2012 17.14 17.29 16.98 17.20 723,196 +0.20(+1.20%)
Aug 30, 2012 17.15 17.18 16.97 17.00 700,800 -0.26(-1.53%)
Aug 29, 2012 17.25 17.34 17.14 17.26 505,533 -0.01(-0.04%)
Aug 27, 2012 17.39 17.42 17.21 17.27 408,188 -0.07(-0.39%)
Aug 24, 2012 17.27 17.39 17.14 17.34 321,490 +0.09(+0.50%)
Aug 23, 2012 17.28 17.32 17.14 17.25 334,766 -0.10(-0.57%)
Aug 22, 2012 17.46 17.46 17.24 17.35 1,120,369 -0.13(-0.73%)
Aug 21, 2012 17.52 17.71 17.42 17.48 581,545 +0.01(+0.05%)
Aug 20, 2012 17.54 17.54 17.35 17.47 1,368,654 -0.12(-0.67%)
Aug 17, 2012 17.70 17.70 17.53 17.58 249,047 -0.13(-0.72%)
Aug 16, 2012 17.43 17.75 17.43 17.71 793,284 +0.27(+1.57%)
Aug 15, 2012 17.28 17.52 17.23 17.44 437,928 +0.10(+0.57%)
Aug 14, 2012 17.61 17.61 17.27 17.34 1,381,666 -0.13(-0.77%)
Aug 13, 2012 17.58 17.58 17.29 17.47 400,871 -0.15(-0.87%)
Aug 10, 2012 17.47 17.63 17.47 17.63 665,887 +0.09(+0.51%)
Aug 09, 2012 17.41 17.56 17.38 17.54 940,520 +0.14(+0.79%)
Aug 08, 2012 17.29 17.44 17.26 17.40 1,297,186 +0.04(+0.24%)
Aug 07, 2012 17.10 17.49 17.10 17.36 1,071,146 +0.39(+2.31%)
Aug 06, 2012 16.95 17.10 16.95 16.97 301,578 +0.06(+0.34%)
Aug 03, 2012 16.79 17.01 16.71 16.91 848,930 +0.37(+2.24%)
Aug 02, 2012 16.46 16.81 16.40 16.54 686,709 -0.10(-0.59%)
Aug 01, 2012 16.73 16.79 16.53 16.64 1,094,467 -0.00(-0.02%)
Jul 31, 2012 16.58 16.83 16.58 16.64 1,295,367 +0.12(+0.73%)
Jul 30, 2012 16.63 16.77 16.42 16.52 710,942 -0.15(-0.90%)
Jul 27, 2012 16.32 16.71 16.28 16.67 1,955,321 +0.40(+2.45%)
Jul 26, 2012 16.23 16.39 16.11 16.27 1,450,880 +0.35(+2.20%)
Jul 25, 2012 15.73 16.11 15.73 15.92 1,152,625 +0.31(+2.00%)
Jul 24, 2012 15.76 15.76 15.45 15.61 744,544 -0.07(-0.47%)
Jul 23, 2012 15.51 15.75 15.31 15.68 1,855,825 -0.13(-0.83%)
Jul 20, 2012 16.06 16.12 15.81 15.81 1,490,223 -0.27(-1.67%)
Jul 19, 2012 15.98 16.22 15.98 16.08 1,506,425 +0.32(+2.00%)
Jul 18, 2012 15.20 15.86 15.16 15.76 2,075,799 +0.52(+3.41%)
Jul 17, 2012 15.38 15.38 14.99 15.24 1,024,200 -0.06(-0.42%)
Jul 16, 2012 15.41 15.41 15.20 15.31 593,845 -0.14(-0.93%)
Jul 13, 2012 15.39 15.52 15.36 15.45 661,550 +0.11(+0.71%)
Jul 12, 2012 15.46 15.46 15.20 15.34 840,186 -0.25(-1.57%)
Jul 11, 2012 15.78 15.83 15.51 15.59 622,134 -0.18(-1.11%)
Jul 10, 2012 15.99 16.19 15.65 15.76 1,262,509 -0.33(-2.06%)
Jul 09, 2012 16.28 16.33 16.04 16.10 2,415,191 -0.22(-1.33%)
Jul 06, 2012 16.56 16.57 16.17 16.31 739,366 -0.42(-2.52%)
Jul 05, 2012 16.74 16.81 16.58 16.73 239,434 -0.13(-0.76%)
Jul 03, 2012 16.69 16.88 16.63 16.86 613,673 +0.20(+1.23%)
Jul 02, 2012 16.77 16.78 16.53 16.66 506,956 -0.03(-0.15%)
Jun 29, 2012 16.37 16.68 16.35 16.68 1,055,832 +0.70(+4.35%)
Jun 28, 2012 16.00 16.04 15.77 15.99 611,255 -0.10(-0.63%)
Jun 27, 2012 15.91 16.13 15.89 16.09 515,405 +0.20(+1.28%)
Jun 26, 2012 15.85 15.96 15.71 15.89 331,121 +0.06(+0.38%)
Jun 25, 2012 16.22 16.22 15.79 15.82 679,326 -0.53(-3.24%)
Jun 22, 2012 16.24 16.41 16.20 16.35 645,979 +0.23(+1.44%)
Jun 21, 2012 16.76 16.76 16.11 16.12 894,678 -0.69(-4.08%)
Jun 20, 2012 16.67 16.88 16.63 16.81 657,153 +0.15(+0.88%)
Jun 19, 2012 16.60 16.72 16.50 16.66 500,609 +0.18(+1.08%)
Jun 18, 2012 16.15 16.58 16.15 16.48 664,388 +0.23(+1.39%)
Jun 15, 2012 16.00 16.27 16.00 16.26 446,707 +0.25(+1.57%)
Jun 14, 2012 16.04 16.07 15.83 16.00 404,158 -0.04(-0.22%)
Jun 13, 2012 16.18 16.27 15.98 16.04 842,500 -0.13(-0.79%)
Jun 12, 2012 15.93 16.21 15.89 16.17 599,422 +0.28(+1.79%)
Jun 11, 2012 16.37 16.40 15.83 15.88 1,113,971 -0.23(-1.41%)
Jun 08, 2012 15.89 16.19 15.82 16.11 591,487 +0.17(+1.04%)
Jun 07, 2012 16.34 16.39 15.91 15.94 889,559 -0.14(-0.89%)
Jun 06, 2012 15.74 16.17 15.74 16.09 859,245 +0.49(+3.15%)
Jun 05, 2012 15.31 15.66 15.30 15.60 745,742 +0.29(+1.92%)
Jun 04, 2012 15.35 15.52 15.13 15.30 1,059,150 -0.03(-0.17%)
Jun 01, 2012 15.71 15.71 15.31 15.33 1,288,301 -0.69(-4.28%)
May 31, 2012 16.14 16.14 15.80 16.01 1,167,990 -0.17(-1.04%)
May 30, 2012 16.24 16.28 16.09 16.18 499,000 -0.23(-1.40%)
May 29, 2012 16.28 16.51 16.27 16.41 412,864 +0.34(+2.14%)
May 25, 2012 15.94 16.19 15.94 16.07 633,986 +0.16(+1.00%)
May 24, 2012 16.19 16.19 15.82 15.91 620,804 -0.23(-1.42%)
May 23, 2012 15.85 16.16 15.76 16.14 1,388,102 +0.06(+0.40%)
May 22, 2012 16.19 16.19 15.97 16.07 595,150 -0.12(-0.73%)
May 21, 2012 15.83 16.21 15.80 16.19 773,265 +0.40(+2.50%)
May 18, 2012 16.20 16.20 15.76 15.80 919,843 -0.31(-1.92%)
May 17, 2012 16.48 16.53 16.10 16.11 604,449 -0.36(-2.21%)
May 16, 2012 16.77 16.83 16.45 16.47 495,362 -0.26(-1.54%)
May 15, 2012 16.86 17.03 16.69 16.73 538,864 -0.18(-1.06%)
May 14, 2012 16.90 17.02 16.83 16.91 467,964 -0.17(-0.97%)
May 11, 2012 16.91 17.27 16.90 17.07 472,991 +0.12(+0.70%)
May 10, 2012 17.14 17.15 16.82 16.95 593,974 -0.06(-0.37%)
May 09, 2012 16.83 17.10 16.66 17.02 743,568 -0.06(-0.35%)
May 08, 2012 17.04 17.11 16.72 17.08 927,551 -0.10(-0.58%)
May 07, 2012 17.16 17.30 17.15 17.18 527,317 -0.05(-0.30%)
May 04, 2012 17.51 17.59 17.19 17.23 1,156,339 -0.35(-2.01%)
May 03, 2012 18.01 18.12 17.57 17.58 646,292 -0.45(-2.49%)
May 02, 2012 17.80 18.06 17.79 18.03 424,261 +0.09(+0.48%)
May 01, 2012 17.84 18.08 17.82 17.95 477,940 +0.05(+0.30%)
Apr 30, 2012 17.98 17.99 17.87 17.89 1,143,273 -0.08(-0.43%)
Apr 27, 2012 18.01 18.02 17.79 17.97 713,175 +0.00(+0.02%)
Apr 26, 2012 17.62 18.00 17.62 17.96 1,140,573 +0.40(+2.31%)
Apr 25, 2012 17.47 17.60 17.36 17.56 690,422 +0.38(+2.23%)
Apr 24, 2012 17.34 17.39 17.12 17.18 551,864 -0.13(-0.74%)
Apr 23, 2012 17.30 17.32 17.14 17.30 1,004,176 -0.21(-1.22%)
Apr 20, 2012 17.95 17.95 17.51 17.52 1,430,249 -0.41(-2.31%)
Apr 19, 2012 18.08 18.36 17.84 17.93 802,087 -0.22(-1.23%)
Apr 18, 2012 18.10 18.22 17.96 18.16 541,333 -0.13(-0.73%)
Apr 17, 2012 18.14 18.38 18.14 18.29 1,058,642 +0.28(+1.56%)
Apr 16, 2012 18.17 18.19 17.85 18.01 759,105 -0.01(-0.03%)
Apr 13, 2012 18.28 18.33 18.01 18.02 695,914 -0.33(-1.77%)
Apr 12, 2012 18.07 18.40 18.05 18.34 456,222 +0.34(+1.90%)
Apr 11, 2012 17.94 18.13 17.91 18.00 680,107 +0.30(+1.67%)
Apr 10, 2012 18.00 18.15 17.67 17.70 887,743 -0.34(-1.89%)
Apr 09, 2012 18.01 18.09 17.92 18.04 779,045 -0.24(-1.33%)
Apr 05, 2012 18.17 18.35 18.17 18.29 1,452,479 +0.03(+0.16%)
Apr 04, 2012 18.41 18.44 18.08 18.26 1,110,211 -0.41(-2.20%)
Apr 03, 2012 18.87 18.90 18.59 18.67 1,355,567 -0.30(-1.60%)
Apr 02, 2012 18.87 19.02 18.68 18.97 396,151 +0.02(+0.08%)
Mar 30, 2012 19.01 19.07 18.81 18.96 612,371 +0.08(+0.42%)
Mar 29, 2012 18.70 18.91 18.64 18.88 1,360,073 +0.00(+0.02%)
Mar 28, 2012 19.12 19.14 18.74 18.87 1,105,924 -0.22(-1.15%)
Mar 27, 2012 19.11 19.24 19.09 19.09 664,018 -0.01(-0.03%)
Mar 26, 2012 18.99 19.11 18.89 19.10 836,193 +0.23(+1.20%)
Mar 23, 2012 18.82 18.88 18.65 18.87 843,463 +0.04(+0.20%)
Mar 22, 2012 18.78 18.88 18.68 18.83 647,619 -0.10(-0.54%)
Mar 21, 2012 18.91 19.03 18.82 18.94 382,329 +0.08(+0.41%)
Mar 20, 2012 18.89 18.93 18.71 18.86 748,982 -0.15(-0.79%)
Mar 19, 2012 18.89 19.08 18.80 19.01 559,758 +0.13(+0.71%)
Mar 16, 2012 18.91 18.91 18.77 18.88 766,642 +0.03(+0.17%)
Mar 15, 2012 18.57 18.86 18.56 18.84 2,167,659 +0.37(+1.98%)
Mar 14, 2012 18.58 18.79 18.46 18.48 701,389 -0.06(-0.33%)
Mar 13, 2012 18.29 18.54 18.27 18.54 1,248,205 +0.40(+2.18%)
Mar 12, 2012 18.31 18.31 18.08 18.14 542,317 -0.18(-0.96%)
Mar 09, 2012 18.11 18.33 18.11 18.32 733,821 +0.20(+1.09%)
Mar 08, 2012 18.02 18.17 17.94 18.12 1,604,059 +0.26(+1.48%)
Mar 07, 2012 17.63 17.93 17.63 17.86 1,256,086 +0.26(+1.47%)
Mar 06, 2012 17.50 17.63 17.39 17.60 806,265 -0.17(-0.93%)
Mar 05, 2012 18.14 18.16 17.70 17.76 1,197,404 -0.43(-2.38%)
Mar 02, 2012 18.38 18.49 18.19 18.20 496,431 -0.21(-1.13%)
Mar 01, 2012 18.45 18.58 18.33 18.40 508,349 +0.01(+0.07%)
Feb 29, 2012 18.71 18.71 18.36 18.39 655,460 -0.28(-1.49%)
Feb 28, 2012 18.40 18.77 18.40 18.67 833,449 +0.30(+1.61%)
Feb 27, 2012 18.25 18.51 18.13 18.37 647,886 +0.02(+0.10%)
Feb 24, 2012 18.44 18.53 18.33 18.35 873,050 -0.06(-0.31%)
Feb 23, 2012 18.37 18.44 18.14 18.41 368,938 +0.03(+0.17%)
Feb 22, 2012 18.43 18.54 18.32 18.38 374,589 -0.07(-0.36%)
Feb 21, 2012 18.77 18.77 18.39 18.45 483,262 -0.26(-1.36%)
Feb 17, 2012 18.98 19.02 18.69 18.70 496,761 -0.18(-0.93%)
Feb 16, 2012 18.46 18.90 18.39 18.88 809,128 +0.46(+2.51%)
Feb 15, 2012 18.46 18.63 18.39 18.41 822,513 +0.10(+0.52%)
Feb 14, 2012 18.20 18.32 18.15 18.32 1,079,564 +0.07(+0.37%)
Feb 13, 2012 18.32 18.39 18.02 18.25 165,262 +0.05(+0.30%)
Feb 10, 2012 18.34 18.42 18.11 18.20 481,522 -0.36(-1.94%)
Feb 09, 2012 18.58 18.60 18.42 18.56 430,706 +0.06(+0.33%)
Feb 08, 2012 18.31 18.63 18.31 18.50 728,590 +0.22(+1.20%)
Feb 07, 2012 18.20 18.33 18.07 18.28 1,682,254 +0.01(+0.05%)
Feb 06, 2012 18.42 18.42 18.17 18.27 468,839 -0.21(-1.14%)
Feb 03, 2012 18.42 18.55 18.34 18.48 869,842 +0.28(+1.56%)
Feb 02, 2012 18.15 18.32 18.09 18.19 1,267,561 +0.10(+0.55%)
Feb 01, 2012 17.94 18.23 17.87 18.09 2,047,880 +0.40(+2.23%)
Jan 31, 2012 17.81 17.86 17.58 17.70 340,994 +0.01(+0.07%)
Jan 30, 2012 17.75 17.75 17.49 17.69 987,560 -0.18(-1.03%)
Jan 27, 2012 17.76 17.93 17.71 17.87 432,832 +0.06(+0.32%)
Jan 26, 2012 18.07 18.16 17.72 17.81 812,904 -0.19(-1.04%)
Jan 25, 2012 17.97 18.04 17.73 18.00 1,243,955 +0.08(+0.43%)
Jan 24, 2012 17.80 17.98 17.74 17.93 1,526,873 +0.06(+0.36%)
Jan 23, 2012 17.90 17.98 17.73 17.86 4,686,832 -0.06(-0.32%)
Jan 20, 2012 17.75 17.94 17.73 17.92 5,022,391 +0.09(+0.48%)
Jan 19, 2012 17.65 17.85 17.61 17.83 1,825,485 +0.35(+1.99%)
Jan 18, 2012 16.83 17.52 16.83 17.49 1,484,810 +0.84(+5.08%)
Jan 17, 2012 16.75 16.83 16.63 16.64 212,143 +0.05(+0.29%)
Jan 13, 2012 16.77 16.79 16.55 16.59 1,222,469 -0.34(-2.03%)
Jan 12, 2012 16.81 16.97 16.71 16.94 377,882 +0.18(+1.07%)
Jan 11, 2012 16.64 16.81 16.59 16.76 1,250,171 +0.06(+0.34%)
Jan 10, 2012 16.75 16.79 16.63 16.70 732,159 +0.17(+1.00%)
Jan 09, 2012 16.30 16.56 16.28 16.54 1,118,578 +0.33(+2.03%)
Jan 06, 2012 16.16 16.25 16.06 16.21 318,677 +0.04(+0.26%)
Jan 05, 2012 15.90 16.19 15.89 16.17 1,200,139 +0.22(+1.36%)
Jan 04, 2012 15.88 15.98 15.75 15.95 1,241,208 +0.20(+1.26%)
Dec 30, 2011 15.79 15.88 15.75 15.75 460,236 -0.06(-0.36%)
Dec 29, 2011 15.75 15.83 15.66 15.81 288,161 +0.14(+0.88%)
Dec 28, 2011 15.93 15.93 15.66 15.67 224,571 -0.24(-1.48%)
Dec 27, 2011 15.89 16.04 15.85 15.91 1,028,312 -0.02(-0.12%)
Dec 23, 2011 15.89 15.94 15.79 15.93 140,129 +0.55(+3.59%)
Dec 21, 2011 15.57 15.57 15.16 15.38 309,422 -0.16(-1.01%)
Dec 20, 2011 15.28 15.59 15.28 15.53 2,073,754 +0.66(+4.44%)
Dec 19, 2011 15.32 15.36 14.86 14.87 1,399,377 -0.44(-2.89%)
Dec 16, 2011 15.30 15.51 15.24 15.31 948,972 +0.15(+0.97%)
Dec 15, 2011 15.44 15.51 15.11 15.17 458,471 -0.04(-0.25%)
Dec 14, 2011 15.45 15.48 15.16 15.21 1,448,534 -0.24(-1.57%)
Dec 13, 2011 15.95 15.99 15.38 15.45 1,133,200 -0.38(-2.38%)
Dec 12, 2011 16.01 16.01 15.62 15.82 683,306 -0.43(-2.67%)
Dec 09, 2011 15.88 16.33 15.79 16.26 446,004 +0.21(+1.33%)
Dec 08, 2011 16.41 16.55 16.03 16.04 170,284 -0.49(-2.95%)
Dec 07, 2011 16.25 16.57 16.15 16.53 414,244 +0.22(+1.33%)
Dec 06, 2011 16.38 16.41 16.22 16.32 290,169 -0.04(-0.25%)
Dec 05, 2011 16.40 16.54 16.29 16.36 251,737 +0.13(+0.83%)
Dec 02, 2011 16.45 16.49 16.20 16.22 629,394 +0.00(+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.