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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 47.33 47.74 46.90 47.50 261,892 +0.56(+1.20%)
Aug 30, 2012 47.36 47.44 46.86 46.94 253,782 -0.73(-1.53%)
Aug 29, 2012 47.63 47.87 47.33 47.67 183,069 -0.02(-0.04%)
Aug 27, 2012 48.01 48.09 47.51 47.69 147,818 -0.18(-0.39%)
Aug 24, 2012 47.68 48.01 47.32 47.87 116,422 +0.24(+0.50%)
Aug 23, 2012 47.72 47.82 47.34 47.63 121,229 -0.27(-0.57%)
Aug 22, 2012 48.21 48.21 47.62 47.91 405,721 -0.35(-0.73%)
Aug 21, 2012 48.38 48.89 48.09 48.26 210,596 +0.03(+0.05%)
Aug 20, 2012 48.43 48.43 47.91 48.23 495,633 -0.33(-0.67%)
Aug 17, 2012 48.88 48.88 48.41 48.56 90,187 -0.35(-0.72%)
Aug 16, 2012 48.12 49.00 48.12 48.91 287,273 +0.76(+1.57%)
Aug 15, 2012 47.71 48.37 47.58 48.15 158,588 +0.27(+0.57%)
Aug 14, 2012 48.62 48.63 47.68 47.88 500,346 -0.37(-0.77%)
Aug 13, 2012 48.56 48.56 47.76 48.25 145,168 -0.42(-0.87%)
Aug 10, 2012 48.24 48.67 48.24 48.67 241,139 +0.25(+0.51%)
Aug 09, 2012 48.08 48.50 48.00 48.43 340,592 +0.38(+0.79%)
Aug 08, 2012 47.75 48.17 47.66 48.05 469,753 +0.11(+0.24%)
Aug 07, 2012 47.23 48.30 47.22 47.93 387,896 +1.08(+2.31%)
Aug 06, 2012 46.80 47.22 46.80 46.85 109,211 +0.16(+0.34%)
Aug 03, 2012 46.37 46.97 46.14 46.69 307,424 +1.02(+2.24%)
Aug 02, 2012 45.45 46.41 45.29 45.67 248,679 -0.27(-0.59%)
Aug 01, 2012 46.19 46.37 45.64 45.94 396,342 -0.01(-0.02%)
Jul 31, 2012 45.79 46.47 45.78 45.95 469,094 +0.33(+0.73%)
Jul 30, 2012 45.94 46.31 45.34 45.62 257,455 -0.41(-0.90%)
Jul 27, 2012 45.05 46.14 44.96 46.03 708,085 +1.10(+2.45%)
Jul 26, 2012 44.82 45.27 44.49 44.93 525,410 +0.97(+2.20%)
Jul 25, 2012 43.44 44.49 43.44 43.96 417,402 +0.86(+2.00%)
Jul 24, 2012 43.52 43.52 42.67 43.10 269,623 -0.20(-0.47%)
Jul 23, 2012 42.84 43.49 42.26 43.30 672,054 -0.36(-0.83%)
Jul 20, 2012 44.36 44.51 43.66 43.66 539,658 -0.74(-1.67%)
Jul 19, 2012 44.14 44.78 44.13 44.40 545,525 +0.87(+2.00%)
Jul 18, 2012 41.98 43.80 41.87 43.53 751,713 +1.44(+3.41%)
Jul 17, 2012 42.48 42.48 41.40 42.10 370,896 -0.18(-0.42%)
Jul 16, 2012 42.56 42.56 41.97 42.27 215,050 -0.40(-0.93%)
Jul 13, 2012 42.50 42.85 42.40 42.67 239,568 +0.30(+0.71%)
Jul 12, 2012 42.70 42.70 41.98 42.37 304,258 -0.68(-1.58%)
Jul 11, 2012 43.58 43.73 42.84 43.05 225,294 -0.48(-1.11%)
Jul 10, 2012 44.15 44.70 43.22 43.53 457,195 -0.92(-2.06%)
Jul 09, 2012 44.96 45.09 44.31 44.45 874,618 -0.60(-1.33%)
Jul 06, 2012 45.74 45.76 44.65 45.05 267,748 -1.16(-2.52%)
Jul 05, 2012 46.22 46.41 45.78 46.21 86,706 -0.35(-0.76%)
Jul 03, 2012 46.08 46.60 45.94 46.56 222,230 +0.56(+1.23%)
Jul 02, 2012 46.30 46.34 45.65 46.00 183,585 -0.07(-0.15%)
Jun 29, 2012 45.20 46.07 45.14 46.07 382,351 +1.92(+4.35%)
Jun 28, 2012 44.17 44.30 43.55 44.15 221,355 -0.28(-0.63%)
Jun 27, 2012 43.93 44.54 43.89 44.43 186,645 +0.56(+1.28%)
Jun 26, 2012 43.77 44.07 43.37 43.87 119,909 +0.17(+0.38%)
Jun 25, 2012 44.78 44.78 43.60 43.70 246,006 -1.46(-3.24%)
Jun 22, 2012 44.85 45.30 44.73 45.16 233,929 +0.64(+1.44%)
Jun 21, 2012 46.27 46.27 44.48 44.52 323,991 -1.89(-4.08%)
Jun 20, 2012 46.04 46.60 45.93 46.41 237,976 +0.41(+0.88%)
Jun 19, 2012 45.85 46.17 45.57 46.01 181,286 +0.49(+1.08%)
Jun 18, 2012 44.61 45.78 44.61 45.51 240,596 +0.63(+1.39%)
Jun 15, 2012 44.19 44.93 44.19 44.89 161,767 +0.70(+1.57%)
Jun 14, 2012 44.30 44.38 43.71 44.19 146,358 -0.10(-0.22%)
Jun 13, 2012 44.68 44.92 44.12 44.29 305,096 -0.35(-0.79%)
Jun 12, 2012 43.98 44.76 43.87 44.64 217,070 +0.78(+1.79%)
Jun 11, 2012 45.20 45.29 43.73 43.86 403,405 -0.63(-1.41%)
Jun 08, 2012 43.87 44.69 43.69 44.48 214,196 +0.46(+1.04%)
Jun 07, 2012 45.12 45.26 43.93 44.02 322,138 -0.40(-0.89%)
Jun 06, 2012 43.47 44.64 43.47 44.42 311,160 +1.36(+3.15%)
Jun 05, 2012 42.27 43.25 42.25 43.06 270,057 +0.81(+1.92%)
Jun 04, 2012 42.40 42.84 41.78 42.25 383,552 -0.07(-0.17%)
Jun 01, 2012 43.37 43.37 42.26 42.33 466,535 -1.89(-4.28%)
May 31, 2012 44.58 44.58 43.62 44.22 422,966 -0.47(-1.04%)
May 30, 2012 44.84 44.97 44.42 44.69 180,704 -0.63(-1.40%)
May 29, 2012 44.97 45.59 44.93 45.32 149,511 +0.95(+2.14%)
May 25, 2012 44.01 44.70 44.01 44.37 229,586 +0.44(+1.00%)
May 24, 2012 44.69 44.70 43.68 43.93 224,813 -0.63(-1.42%)
May 23, 2012 43.78 44.61 43.52 44.56 502,676 +0.18(+0.40%)
May 22, 2012 44.70 44.71 44.10 44.39 215,523 -0.33(-0.73%)
May 21, 2012 43.73 44.76 43.62 44.71 280,024 +1.09(+2.50%)
May 18, 2012 44.74 44.74 43.51 43.62 333,104 -0.85(-1.92%)
May 17, 2012 45.50 45.65 44.47 44.47 218,890 -1.00(-2.21%)
May 16, 2012 46.31 46.47 45.42 45.48 179,386 -0.71(-1.54%)
May 15, 2012 46.57 47.04 46.09 46.19 195,140 -0.49(-1.06%)
May 14, 2012 46.67 47.00 46.47 46.68 169,464 -0.46(-0.97%)
May 11, 2012 46.69 47.70 46.67 47.14 171,285 +0.33(+0.70%)
May 10, 2012 47.34 47.35 46.45 46.82 215,097 -0.18(-0.37%)
May 09, 2012 46.48 47.21 46.01 46.99 269,270 -0.17(-0.35%)
May 08, 2012 47.06 47.24 46.16 47.16 335,896 -0.27(-0.58%)
May 07, 2012 47.39 47.77 47.37 47.43 190,958 -0.14(-0.30%)
May 04, 2012 48.35 48.57 47.47 47.57 418,747 -0.98(-2.01%)
May 03, 2012 49.74 50.04 48.51 48.55 234,043 -1.24(-2.49%)
May 02, 2012 49.16 49.86 49.11 49.79 153,638 +0.24(+0.48%)
May 01, 2012 49.27 49.92 49.22 49.55 173,077 +0.15(+0.30%)
Apr 30, 2012 49.65 49.67 49.35 49.40 414,016 -0.21(-0.43%)
Apr 27, 2012 49.72 49.76 49.12 49.62 258,263 +0.01(+0.02%)
Apr 26, 2012 48.66 49.70 48.66 49.61 413,038 +1.12(+2.31%)
Apr 25, 2012 48.23 48.60 47.95 48.49 250,024 +1.06(+2.23%)
Apr 24, 2012 47.89 48.01 47.27 47.43 199,847 -0.35(-0.74%)
Apr 23, 2012 47.78 47.84 47.33 47.78 363,644 -0.59(-1.22%)
Apr 20, 2012 49.57 49.57 48.35 48.37 517,939 -1.14(-2.31%)
Apr 19, 2012 49.92 50.71 49.25 49.52 290,461 -0.62(-1.23%)
Apr 18, 2012 49.99 50.31 49.61 50.14 196,034 -0.37(-0.73%)
Apr 17, 2012 50.10 50.75 50.10 50.51 383,368 +0.77(+1.56%)
Apr 16, 2012 50.18 50.24 49.30 49.73 274,896 -0.02(-0.04%)
Apr 13, 2012 50.49 50.61 49.72 49.75 252,012 -0.90(-1.77%)
Apr 12, 2012 49.89 50.82 49.84 50.65 165,212 +0.94(+1.90%)
Apr 11, 2012 49.53 50.06 49.45 49.70 246,288 +0.82(+1.67%)
Apr 10, 2012 49.70 50.11 48.80 48.89 321,480 -0.94(-1.89%)
Apr 09, 2012 49.74 49.95 49.49 49.83 282,117 -0.67(-1.33%)
Apr 05, 2012 50.16 50.67 50.16 50.50 525,989 +0.08(+0.16%)
Apr 04, 2012 50.84 50.91 49.92 50.42 402,043 -1.14(-2.20%)
Apr 03, 2012 52.12 52.20 51.34 51.55 490,894 -0.84(-1.60%)
Apr 02, 2012 52.11 52.51 51.60 52.39 143,459 +0.04(+0.08%)
Mar 30, 2012 52.50 52.65 51.95 52.35 221,759 +0.22(+0.42%)
Mar 29, 2012 51.65 52.23 51.46 52.13 492,526 +0.01(+0.02%)
Mar 28, 2012 52.79 52.85 51.76 52.12 400,490 -0.61(-1.15%)
Mar 27, 2012 52.77 53.12 52.72 52.72 240,462 -0.02(-0.03%)
Mar 26, 2012 52.43 52.76 52.15 52.74 302,812 +0.63(+1.20%)
Mar 23, 2012 51.96 52.13 51.51 52.12 305,445 +0.11(+0.20%)
Mar 22, 2012 51.86 52.13 51.60 52.01 234,523 -0.28(-0.54%)
Mar 21, 2012 52.22 52.54 51.98 52.29 138,454 +0.21(+0.41%)
Mar 20, 2012 52.15 52.27 51.68 52.08 271,230 -0.41(-0.79%)
Mar 19, 2012 52.15 52.69 51.91 52.50 202,706 +0.37(+0.71%)
Mar 16, 2012 52.21 52.21 51.83 52.13 277,625 +0.09(+0.17%)
Mar 15, 2012 51.28 52.08 51.26 52.04 784,979 +1.01(+1.98%)
Mar 14, 2012 51.32 51.88 50.96 51.02 253,995 -0.17(-0.33%)
Mar 13, 2012 50.51 51.19 50.46 51.19 452,015 +1.09(+2.18%)
Mar 12, 2012 50.56 50.56 49.93 50.10 196,390 -0.48(-0.96%)
Mar 09, 2012 50.00 50.62 50.00 50.58 265,740 +0.55(+1.09%)
Mar 08, 2012 49.77 50.16 49.53 50.04 580,881 +0.73(+1.48%)
Mar 07, 2012 48.68 49.51 48.68 49.31 454,869 +0.71(+1.47%)
Mar 06, 2012 48.31 48.68 48.02 48.59 291,974 -0.46(-0.93%)
Mar 05, 2012 50.10 50.14 48.87 49.05 433,618 -1.20(-2.38%)
Mar 02, 2012 50.75 51.06 50.24 50.25 179,773 -0.57(-1.13%)
Mar 01, 2012 50.95 51.31 50.61 50.82 184,089 +0.04(+0.07%)
Feb 29, 2012 51.66 51.66 50.69 50.79 237,363 -0.77(-1.49%)
Feb 28, 2012 50.81 51.83 50.81 51.55 301,819 +0.82(+1.61%)
Feb 27, 2012 50.41 51.11 50.07 50.73 234,620 +0.05(+0.10%)
Feb 24, 2012 50.92 51.17 50.63 50.68 316,159 -0.16(-0.31%)
Feb 23, 2012 50.72 50.92 50.10 50.84 133,604 +0.09(+0.17%)
Feb 22, 2012 50.89 51.21 50.58 50.75 135,651 -0.18(-0.36%)
Feb 21, 2012 51.83 51.83 50.78 50.94 175,005 -0.70(-1.36%)
Feb 17, 2012 52.41 52.51 51.61 51.64 179,893 -0.48(-0.93%)
Feb 16, 2012 50.97 52.20 50.78 52.13 293,011 +1.28(+2.51%)
Feb 15, 2012 50.98 51.44 50.80 50.85 297,858 +0.26(+0.52%)
Feb 14, 2012 50.26 50.59 50.13 50.58 390,945 +0.18(+0.37%)
Feb 13, 2012 50.58 50.78 49.75 50.40 59,847 +0.15(+0.30%)
Feb 10, 2012 50.65 50.86 50.02 50.25 174,374 -0.99(-1.94%)
Feb 09, 2012 51.30 51.37 50.86 51.24 155,972 +0.17(+0.33%)
Feb 08, 2012 50.55 51.45 50.55 51.08 263,846 +0.61(+1.20%)
Feb 07, 2012 50.27 50.61 49.91 50.47 609,198 +0.03(+0.05%)
Feb 06, 2012 50.87 50.87 50.17 50.44 169,781 -0.58(-1.14%)
Feb 03, 2012 50.87 51.24 50.65 51.02 314,997 +0.78(+1.56%)
Feb 02, 2012 50.13 50.58 49.97 50.24 459,024 +0.27(+0.55%)
Feb 01, 2012 49.53 50.33 49.33 49.97 741,603 +1.09(+2.23%)
Jan 31, 2012 49.18 49.31 48.53 48.88 123,485 +0.04(+0.07%)
Jan 30, 2012 49.03 49.03 48.30 48.84 357,627 -0.51(-1.03%)
Jan 27, 2012 49.04 49.52 48.90 49.35 156,742 +0.16(+0.32%)
Jan 26, 2012 49.90 50.14 48.93 49.19 294,378 -0.52(-1.05%)
Jan 25, 2012 49.63 49.82 48.96 49.71 450,476 +0.21(+0.43%)
Jan 24, 2012 49.15 49.66 48.98 49.50 552,930 +0.18(+0.36%)
Jan 23, 2012 49.44 49.66 48.96 49.33 1,697,252 -0.16(-0.32%)
Jan 20, 2012 49.03 49.53 48.97 49.48 1,818,769 +0.24(+0.48%)
Jan 19, 2012 48.74 49.29 48.62 49.25 661,067 +0.96(+1.99%)
Jan 18, 2012 46.47 48.38 46.47 48.29 537,697 +2.33(+5.08%)
Jan 17, 2012 46.25 46.47 45.93 45.95 76,823 +0.13(+0.29%)
Jan 13, 2012 46.32 46.37 45.70 45.82 442,695 -0.95(-2.03%)
Jan 12, 2012 46.43 46.86 46.15 46.77 136,843 +0.49(+1.07%)
Jan 11, 2012 45.94 46.41 45.81 46.28 452,727 +0.16(+0.34%)
Jan 10, 2012 46.26 46.36 45.94 46.12 265,138 +0.46(+1.00%)
Jan 09, 2012 45.02 45.74 44.97 45.66 405,073 +0.91(+2.03%)
Jan 06, 2012 44.62 44.86 44.34 44.76 115,403 +0.11(+0.26%)
Jan 05, 2012 43.91 44.71 43.87 44.64 434,609 +0.60(+1.36%)
Jan 04, 2012 43.85 44.14 43.50 44.04 449,481 +0.55(+1.26%)
Dec 30, 2011 43.59 43.84 43.50 43.50 166,666 -0.16(-0.36%)
Dec 29, 2011 43.48 43.73 43.24 43.65 104,352 +0.38(+0.87%)
Dec 28, 2011 43.98 43.98 43.23 43.28 81,324 -0.65(-1.48%)
Dec 27, 2011 43.87 44.29 43.78 43.93 372,385 -0.05(-0.12%)
Dec 23, 2011 43.87 44.02 43.60 43.98 50,745 +1.52(+3.59%)
Dec 21, 2011 42.99 42.99 41.86 42.46 112,051 -0.43(-1.01%)
Dec 20, 2011 42.19 43.04 42.19 42.89 750,973 +1.82(+4.44%)
Dec 19, 2011 42.31 42.40 41.04 41.07 506,759 -1.22(-2.89%)
Dec 16, 2011 42.24 42.82 42.08 42.29 343,653 +0.41(+0.97%)
Dec 15, 2011 42.62 42.82 41.73 41.89 166,027 -0.11(-0.25%)
Dec 14, 2011 42.67 42.76 41.86 41.99 524,560 -0.67(-1.57%)
Dec 13, 2011 44.05 44.15 42.47 42.66 410,368 -1.04(-2.38%)
Dec 12, 2011 44.20 44.20 43.14 43.70 247,447 -1.20(-2.67%)
Dec 09, 2011 43.86 45.09 43.61 44.90 161,512 +0.59(+1.33%)
Dec 08, 2011 45.31 45.70 44.26 44.31 61,665 -1.35(-2.95%)
Dec 07, 2011 44.86 45.76 44.59 45.65 150,011 +0.60(+1.33%)
Dec 06, 2011 45.24 45.31 44.80 45.05 105,079 -0.11(-0.25%)
Dec 05, 2011 45.27 45.68 44.98 45.17 91,162 +0.37(+0.83%)
Dec 02, 2011 45.43 45.55 44.74 44.80 227,924 +0.01(+0.02%)
Dec 01, 2011 44.47 44.96 44.26 44.79 165,349 +0.30(+0.67%)
Nov 30, 2011 43.36 44.62 43.36 44.49 263,667 +2.37(+5.62%)
Nov 29, 2011 42.58 42.78 42.03 42.12 187,595 -0.26(-0.62%)
Nov 28, 2011 42.49 42.74 42.04 42.39 275,198 +1.25(+3.04%)
Nov 25, 2011 41.43 41.98 41.14 41.14 44,686 -0.51(-1.23%)
Nov 23, 2011 42.51 42.55 41.61 41.65 219,859 -1.36(-3.15%)
Nov 22, 2011 43.37 43.70 42.73 43.00 409,513 -0.55(-1.27%)
Nov 21, 2011 43.67 43.78 42.90 43.56 203,889 -0.83(-1.86%)
Nov 18, 2011 44.92 44.98 44.14 44.39 126,066 -0.42(-0.94%)
Nov 17, 2011 46.45 46.45 44.24 44.81 273,090 -1.80(-3.87%)
Nov 16, 2011 46.41 47.30 46.41 46.61 345,358 -0.16(-0.34%)
Nov 15, 2011 45.94 47.05 45.94 46.77 255,274 +0.58(+1.26%)
Nov 14, 2011 46.65 46.94 45.90 46.19 250,589 -0.51(-1.09%)
Nov 11, 2011 45.75 46.92 45.72 46.70 147,305 +1.58(+3.51%)
Nov 10, 2011 45.33 45.47 44.48 45.12 182,697 +0.30(+0.67%)
Nov 09, 2011 45.89 45.89 44.70 44.82 222,038 -2.07(-4.41%)
Nov 08, 2011 47.03 47.12 46.17 46.89 114,554 +0.21(+0.45%)
Nov 07, 2011 46.59 46.76 45.90 46.67 164,711 -0.03(-0.06%)
Nov 04, 2011 45.91 46.88 45.82 46.70 163,656 +0.53(+1.14%)
Nov 03, 2011 45.27 46.24 44.39 46.17 217,327 +1.34(+2.98%)
Nov 02, 2011 45.02 45.24 44.48 44.83 223,296 +0.17(+0.37%)
Nov 01, 2011 44.76 45.11 44.33 44.67 374,052 -1.47(-3.19%)
Oct 31, 2011 46.66 46.80 46.07 46.14 173,313 -1.14(-2.42%)
Oct 28, 2011 47.13 47.29 46.82 47.28 136,096 +0.18(+0.39%)
Oct 27, 2011 46.59 47.45 46.22 47.10 347,137 +1.91(+4.23%)
Oct 26, 2011 45.34 45.70 44.30 45.19 231,088 +0.15(+0.33%)
Oct 25, 2011 45.37 45.83 44.93 45.04 233,913 -0.76(-1.65%)
Oct 24, 2011 44.42 45.88 44.42 45.79 238,990 +1.48(+3.34%)
Oct 21, 2011 44.01 44.92 44.01 44.32 632,501 +0.92(+2.13%)
Oct 20, 2011 43.92 43.92 42.56 43.39 226,593 -0.77(-1.73%)
Oct 19, 2011 44.83 44.98 44.06 44.16 475,173 -0.91(-2.01%)
Oct 18, 2011 44.23 45.21 43.67 45.06 191,960 +0.89(+2.01%)
Oct 17, 2011 45.18 45.18 44.00 44.17 526,213 -1.18(-2.60%)
Oct 14, 2011 45.35 45.42 44.61 45.35 615,551 +0.51(+1.14%)
Oct 13, 2011 43.74 45.01 43.74 44.84 276,182 +0.89(+2.02%)
Oct 12, 2011 44.10 44.44 43.94 43.95 213,082 +0.33(+0.75%)
Oct 11, 2011 43.59 43.79 43.33 43.63 205,876 -0.04(-0.10%)
Oct 10, 2011 43.14 43.93 43.14 43.67 339,601 +1.20(+2.82%)
Oct 07, 2011 42.42 43.04 42.10 42.48 329,860 +0.19(+0.46%)
Oct 06, 2011 42.03 42.35 41.29 42.28 217,857 +0.51(+1.22%)
Oct 05, 2011 40.49 41.93 40.00 41.77 521,953 +1.29(+3.18%)
Oct 04, 2011 38.35 40.57 38.34 40.49 1,310,728 +1.55(+3.98%)
Oct 03, 2011 40.13 40.57 38.91 38.94 422,960 -1.50(-3.70%)
Sep 30, 2011 41.20 41.56 40.41 40.43 604,749 -1.44(-3.43%)
Sep 29, 2011 43.02 43.08 41.03 41.87 393,885 -0.55(-1.29%)
Sep 28, 2011 43.68 43.84 42.36 42.41 428,571 -1.22(-2.79%)
Sep 27, 2011 43.66 44.51 43.40 43.63 529,126 +0.78(+1.83%)
Sep 26, 2011 43.25 43.25 41.88 42.84 622,796 -0.14(-0.33%)
Sep 23, 2011 41.91 43.21 41.67 42.99 966,564 +0.77(+1.81%)
Sep 22, 2011 42.45 42.58 41.48 42.22 1,158,635 -1.47(-3.37%)
Sep 21, 2011 44.76 45.09 43.68 43.69 654,513 -0.90(-2.01%)
Sep 20, 2011 45.35 45.50 44.53 44.59 561,680 -0.58(-1.29%)
Sep 19, 2011 44.82 45.41 44.40 45.17 451,354 -0.48(-1.06%)
Sep 16, 2011 44.76 46.13 44.76 45.65 1,057,396 +0.06(+0.14%)
Sep 15, 2011 45.53 45.67 44.99 45.59 630,405 +0.72(+1.61%)
Sep 14, 2011 44.15 45.39 43.85 44.87 938,159 +1.13(+2.58%)
Sep 13, 2011 43.22 43.91 42.86 43.74 600,205 +0.85(+1.97%)
Sep 12, 2011 41.20 42.95 41.20 42.90 1,544,091 +1.21(+2.89%)
Sep 09, 2011 41.91 42.77 41.41 41.69 405,934 -0.45(-1.07%)
Sep 08, 2011 42.06 43.13 41.91 42.14 179,620 -0.18(-0.44%)
Sep 07, 2011 41.30 42.38 41.30 42.33 1,047,760 +1.73(+4.25%)
Sep 06, 2011 39.50 40.63 39.48 40.60 358,899 -0.27(-0.67%)
Sep 02, 2011 41.16 41.25 40.63 40.87 227,158 -0.99(-2.38%)
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.