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

218.59 -0.17 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 72.83 74.42 72.72 74.35 506,392 +2.77(+3.88%)
Sep 29, 2015 71.29 72.25 70.81 71.57 467,422 +0.47(+0.67%)
Sep 28, 2015 72.66 73.06 71.09 71.10 2,083,418 -2.03(-2.77%)
Sep 25, 2015 73.72 74.20 72.42 73.12 644,596 +0.40(+0.55%)
Sep 24, 2015 72.18 73.18 70.80 72.72 1,525,548 -0.15(-0.20%)
Sep 23, 2015 73.47 73.83 72.78 72.87 528,124 -0.54(-0.74%)
Sep 22, 2015 73.79 73.99 73.11 73.41 1,043,354 -1.65(-2.20%)
Sep 21, 2015 75.77 76.02 74.70 75.07 754,977 -0.23(-0.30%)
Sep 18, 2015 75.48 76.26 75.00 75.29 676,006 -1.33(-1.74%)
Sep 17, 2015 77.11 77.87 76.46 76.63 718,484 -0.62(-0.80%)
Sep 16, 2015 76.90 77.33 76.44 77.24 524,137 +0.16(+0.21%)
Sep 15, 2015 76.46 77.29 76.43 77.08 455,246 +0.97(+1.28%)
Sep 14, 2015 76.31 76.51 75.89 76.11 585,040 +0.17(+0.23%)
Sep 11, 2015 75.23 75.98 74.89 75.94 698,195 +0.05(+0.06%)
Sep 10, 2015 75.52 76.58 74.81 75.89 627,174 +0.34(+0.44%)
Sep 09, 2015 77.65 78.19 75.40 75.56 954,830 -1.42(-1.84%)
Sep 08, 2015 75.33 77.00 75.32 76.97 827,258 +3.27(+4.43%)
Sep 04, 2015 73.97 73.70 73.70 73.70 366,581 -1.30(-1.73%)
Sep 03, 2015 74.98 75.99 74.76 75.00 349,806 +0.58(+0.78%)
Sep 02, 2015 73.91 74.42 73.11 74.42 531,496 +1.73(+2.38%)
Sep 01, 2015 73.09 74.57 72.33 72.69 749,262 -2.66(-3.53%)
Aug 31, 2015 74.97 76.11 74.60 75.35 603,815 -0.21(-0.28%)
Aug 28, 2015 74.85 75.71 74.85 75.56 755,199 +0.44(+0.58%)
Aug 27, 2015 73.69 75.22 73.60 75.12 1,436,918 +2.70(+3.72%)
Aug 26, 2015 71.14 72.51 69.77 72.42 1,246,856 +3.44(+4.99%)
Aug 25, 2015 72.42 72.57 68.98 68.98 1,009,817 -0.69(-0.99%)
Aug 24, 2015 67.14 72.77 66.13 69.67 1,973,276 -1.60(-2.24%)
Aug 21, 2015 72.33 73.45 71.27 71.27 1,520,414 -2.01(-2.74%)
Aug 20, 2015 75.31 75.35 73.25 73.28 983,342 -2.86(-3.75%)
Aug 19, 2015 76.99 77.01 75.64 76.14 536,622 -0.69(-0.90%)
Aug 18, 2015 78.19 78.20 76.71 76.83 448,665 -1.48(-1.89%)
Aug 17, 2015 77.32 78.45 76.93 78.31 291,739 +0.66(+0.85%)
Aug 14, 2015 78.00 78.00 77.17 77.64 452,311 -0.64(-0.82%)
Aug 13, 2015 78.91 79.23 78.11 78.29 331,771 -0.64(-0.80%)
Aug 12, 2015 77.52 79.30 76.90 78.92 942,249 +0.45(+0.58%)
Aug 11, 2015 79.48 79.49 78.15 78.47 795,554 -1.81(-2.25%)
Aug 10, 2015 79.02 80.41 79.02 80.27 528,562 +1.94(+2.48%)
Aug 07, 2015 77.57 78.41 77.50 78.33 347,781 +0.44(+0.57%)
Aug 06, 2015 79.45 79.45 77.29 77.89 1,079,792 -1.42(-1.79%)
Aug 05, 2015 78.77 79.86 78.73 79.30 525,637 +0.99(+1.26%)
Aug 04, 2015 78.94 79.09 77.82 78.31 1,021,116 -0.88(-1.11%)
Aug 03, 2015 79.37 79.52 78.76 79.19 404,750 -0.25(-0.32%)
Jul 31, 2015 80.50 80.50 79.30 79.45 620,976 -0.93(-1.16%)
Jul 30, 2015 79.65 80.65 79.43 80.38 1,250,445 +0.32(+0.40%)
Jul 29, 2015 79.90 80.22 79.19 80.07 515,494 +0.10(+0.12%)
Jul 28, 2015 78.73 80.45 78.11 79.97 790,189 +1.63(+2.09%)
Jul 27, 2015 78.43 78.88 77.51 78.33 576,303 -0.58(-0.74%)
Jul 24, 2015 80.77 80.93 78.83 78.91 779,683 -1.62(-2.01%)
Jul 23, 2015 79.79 81.48 79.79 80.53 418,533 +1.18(+1.49%)
Jul 22, 2015 79.24 79.57 78.47 79.35 1,283,144 -2.02(-2.49%)
Jul 21, 2015 81.39 82.09 81.26 81.37 249,264 +0.02(+0.02%)
Jul 20, 2015 82.22 82.35 81.31 81.35 402,814 -0.56(-0.69%)
Jul 17, 2015 82.04 82.04 81.27 81.92 566,384 -0.17(-0.21%)
Jul 16, 2015 82.54 82.54 81.34 82.09 608,780 +0.15(+0.19%)
Jul 15, 2015 82.61 82.61 81.56 81.94 394,829 -0.49(-0.59%)
Jul 14, 2015 81.97 82.63 81.87 82.43 371,234 +0.85(+1.05%)
Jul 13, 2015 81.60 81.74 80.99 81.57 405,362 +0.68(+0.84%)
Jul 10, 2015 80.37 81.17 80.28 80.89 548,083 +1.47(+1.85%)
Jul 09, 2015 81.91 82.10 79.39 79.42 1,388,485 -1.03(-1.27%)
Jul 08, 2015 81.57 81.80 80.25 80.45 732,186 -2.23(-2.70%)
Jul 07, 2015 82.98 82.99 80.17 82.68 1,062,666 -0.26(-0.32%)
Jul 06, 2015 83.41 84.17 82.58 82.94 1,123,690 -1.23(-1.46%)
Jul 02, 2015 83.94 84.17 84.17 84.17 368,124 +0.39(+0.47%)
Jul 01, 2015 84.77 84.89 83.61 83.78 529,745 +0.20(+0.24%)
Jun 30, 2015 84.04 84.22 83.21 83.58 1,605,178 +0.30(+0.36%)
Jun 29, 2015 84.56 85.16 83.22 83.28 577,516 -2.41(-2.81%)
Jun 26, 2015 87.08 87.08 85.34 85.68 670,864 -2.19(-2.49%)
Jun 25, 2015 88.17 88.46 87.65 87.87 357,487 -0.06(-0.07%)
Jun 24, 2015 88.74 88.96 87.92 87.93 272,635 -0.94(-1.06%)
Jun 23, 2015 89.49 89.62 88.58 88.87 359,622 -0.44(-0.50%)
Jun 22, 2015 89.30 89.54 88.88 89.32 331,267 +0.75(+0.85%)
Jun 19, 2015 89.23 89.48 88.28 88.57 394,960 -0.44(-0.50%)
Jun 18, 2015 88.01 89.43 88.01 89.01 293,403 +1.24(+1.41%)
Jun 17, 2015 87.80 88.11 87.44 87.77 267,762 +0.07(+0.08%)
Jun 16, 2015 87.29 87.91 87.08 87.70 250,105 +0.24(+0.28%)
Jun 15, 2015 86.73 87.53 86.31 87.45 304,959 -0.18(-0.21%)
Jun 12, 2015 88.06 88.06 87.52 87.63 241,910 -0.80(-0.90%)
Jun 11, 2015 88.83 88.87 88.35 88.43 594,456 -0.03(-0.03%)
Jun 10, 2015 87.78 88.77 87.73 88.46 481,929 +1.09(+1.24%)
Jun 09, 2015 87.48 87.60 86.48 87.37 605,955 -0.05(-0.06%)
Jun 08, 2015 89.18 89.18 87.19 87.43 503,631 -1.67(-1.88%)
Jun 05, 2015 88.98 89.35 88.30 89.10 481,621 +0.01(+0.01%)
Jun 04, 2015 89.53 89.83 88.82 89.09 658,127 -0.81(-0.91%)
Jun 03, 2015 90.97 91.06 89.84 89.91 1,327,431 -0.62(-0.68%)
Jun 02, 2015 91.26 91.26 90.39 90.52 345,713 -1.02(-1.12%)
Jun 01, 2015 91.80 92.15 91.06 91.54 484,558 +0.05(+0.06%)
May 29, 2015 91.44 91.86 91.07 91.49 667,944 +0.34(+0.38%)
May 28, 2015 91.15 91.53 90.54 91.15 451,379 +0.09(+0.10%)
May 27, 2015 87.89 91.35 87.86 91.06 484,661 +3.44(+3.93%)
May 26, 2015 88.16 88.24 87.22 87.62 289,249 -0.68(-0.77%)
May 22, 2015 88.01 88.30 88.30 88.30 151,344 +0.18(+0.21%)
May 21, 2015 87.60 88.25 87.22 88.11 169,493 +0.44(+0.51%)
May 20, 2015 87.59 88.30 87.28 87.67 316,165 +0.19(+0.22%)
May 19, 2015 88.01 88.44 87.17 87.48 168,338 -0.32(-0.36%)
May 18, 2015 87.06 87.84 86.82 87.80 230,339 +0.85(+0.98%)
May 15, 2015 86.96 87.27 86.58 86.95 139,635 +0.14(+0.17%)
May 14, 2015 86.38 87.12 86.06 86.80 322,667 +1.02(+1.19%)
May 13, 2015 85.71 86.39 85.54 85.78 145,043 +0.52(+0.62%)
May 12, 2015 85.66 85.77 84.86 85.25 366,801 -0.78(-0.90%)
May 11, 2015 85.98 86.35 85.68 86.03 182,260 +0.05(+0.06%)
May 08, 2015 85.82 86.34 85.74 85.98 241,900 +0.85(+1.00%)
May 07, 2015 84.53 85.25 84.53 85.13 341,905 +0.92(+1.10%)
May 06, 2015 84.62 85.01 83.59 84.20 514,595 -0.10(-0.12%)
May 05, 2015 85.56 85.78 84.22 84.30 275,457 -1.87(-2.17%)
May 04, 2015 86.55 86.73 85.95 86.18 243,896 -0.17(-0.20%)
May 01, 2015 84.79 86.55 84.76 86.35 561,115 +2.34(+2.78%)
Apr 30, 2015 84.59 84.91 83.49 84.01 855,819 -0.73(-0.87%)
Apr 29, 2015 84.57 85.00 83.87 84.75 288,840 -0.47(-0.55%)
Apr 28, 2015 85.18 85.40 84.03 85.22 442,832 +0.08(+0.10%)
Apr 27, 2015 85.04 86.02 84.93 85.14 219,128 +0.22(+0.26%)
Apr 24, 2015 86.18 86.23 84.38 84.92 232,237 -1.42(-1.65%)
Apr 23, 2015 86.14 86.64 85.67 86.34 216,904 -1.36(-1.55%)
Apr 22, 2015 87.01 87.72 86.33 87.70 165,986 +1.22(+1.41%)
Apr 21, 2015 85.89 87.08 86.18 86.48 167,361 +0.59(+0.68%)
Apr 20, 2015 85.60 86.23 85.58 85.89 146,639 +0.72(+0.85%)
Apr 17, 2015 85.70 85.70 84.76 85.16 183,270 -1.23(-1.42%)
Apr 16, 2015 85.93 86.52 85.93 86.39 192,650 -0.37(-0.43%)
Apr 15, 2015 86.00 87.02 85.89 86.77 163,584 +1.42(+1.67%)
Apr 14, 2015 86.23 86.23 85.08 85.34 244,564 -0.88(-1.02%)
Apr 13, 2015 86.86 87.17 86.10 86.22 160,774 -0.51(-0.59%)
Apr 10, 2015 86.45 86.73 86.32 86.73 97,539 +0.35(+0.40%)
Apr 09, 2015 84.86 86.49 84.86 86.39 220,062 +1.11(+1.31%)
Apr 08, 2015 84.60 85.55 84.56 85.27 322,666 +0.50(+0.59%)
Apr 07, 2015 84.76 85.50 84.61 84.77 384,292 +0.04(+0.04%)
Apr 06, 2015 83.57 84.93 83.12 84.74 390,600 +0.37(+0.44%)
Apr 02, 2015 84.90 84.37 84.37 84.37 237,069 -0.19(-0.22%)
Apr 01, 2015 84.87 84.93 83.90 84.56 230,275 -0.55(-0.65%)
Mar 31, 2015 85.71 85.88 84.97 85.11 150,612 -0.97(-1.13%)
Mar 30, 2015 85.54 86.30 85.05 86.08 469,583 +1.09(+1.28%)
Mar 27, 2015 82.68 85.31 82.49 84.99 429,194 +2.34(+2.84%)
Mar 26, 2015 81.85 83.18 80.82 82.65 523,101 -1.15(-1.37%)
Mar 25, 2015 87.82 87.91 83.70 83.80 426,879 -4.08(-4.65%)
Mar 24, 2015 88.70 88.70 87.83 87.88 214,201 -0.76(-0.86%)
Mar 23, 2015 89.41 89.50 88.60 88.64 148,139 -0.74(-0.83%)
Mar 20, 2015 88.77 89.66 88.66 89.38 170,743 +1.25(+1.41%)
Mar 19, 2015 87.84 88.35 87.72 88.13 104,543 +0.20(+0.23%)
Mar 18, 2015 87.26 88.36 86.15 87.93 172,196 +0.65(+0.74%)
Mar 17, 2015 87.28 87.44 86.80 87.28 162,359 -0.64(-0.73%)
Mar 16, 2015 87.08 87.94 86.96 87.92 242,785 +1.32(+1.52%)
Mar 13, 2015 86.24 86.76 85.68 86.61 199,075 +0.58(+0.67%)
Mar 12, 2015 85.15 86.06 85.09 86.03 433,179 -0.03(-0.03%)
Mar 11, 2015 86.30 86.94 86.03 86.06 131,451 +0.19(+0.22%)
Mar 10, 2015 86.91 87.12 85.85 85.87 424,797 -1.62(-1.85%)
Mar 09, 2015 87.14 87.69 87.05 87.48 192,008 +0.27(+0.31%)
Mar 06, 2015 87.83 87.98 86.97 87.21 237,306 -0.91(-1.03%)
Mar 05, 2015 88.38 88.63 87.75 88.12 270,775 +0.05(+0.06%)
Mar 04, 2015 87.94 88.10 87.08 88.07 210,365 -0.12(-0.13%)
Mar 03, 2015 89.53 89.53 88.07 88.19 440,182 -1.66(-1.85%)
Mar 02, 2015 88.19 89.89 88.18 89.85 319,656 +2.40(+2.75%)
Feb 27, 2015 87.69 87.88 87.18 87.45 129,296 -0.26(-0.30%)
Feb 26, 2015 87.53 87.90 87.25 87.71 109,158 +0.60(+0.68%)
Feb 25, 2015 87.37 87.58 86.85 87.11 143,242 -0.45(-0.52%)
Feb 24, 2015 86.41 87.60 85.82 87.56 311,027 +1.16(+1.34%)
Feb 23, 2015 86.85 86.85 86.10 86.41 248,504 -0.54(-0.62%)
Feb 20, 2015 86.20 87.01 85.99 86.95 702,558 +0.51(+0.60%)
Feb 19, 2015 86.07 86.69 85.95 86.44 240,595 +0.23(+0.27%)
Feb 18, 2015 86.33 86.45 85.86 86.20 169,310 -0.23(-0.26%)
Feb 17, 2015 86.12 86.53 85.86 86.43 883,660 +0.27(+0.31%)
Feb 13, 2015 85.94 86.16 86.16 86.16 272,150 +0.60(+0.71%)
Feb 12, 2015 84.46 85.58 84.46 85.55 345,407 +1.35(+1.60%)
Feb 11, 2015 83.94 84.50 83.66 84.21 356,512 +0.27(+0.32%)
Feb 10, 2015 82.19 83.96 81.97 83.93 464,911 +2.74(+3.38%)
Feb 09, 2015 81.94 81.94 80.98 81.19 562,493 -0.87(-1.06%)
Feb 06, 2015 82.63 83.31 81.85 82.06 371,491 -0.45(-0.55%)
Feb 05, 2015 82.05 82.54 81.61 82.51 258,115 +0.79(+0.97%)
Feb 04, 2015 81.19 82.29 81.16 81.71 372,200 +0.31(+0.38%)
Feb 03, 2015 80.33 81.44 80.21 81.41 233,001 +1.42(+1.77%)
Feb 02, 2015 79.93 80.24 78.32 79.99 342,428 +0.21(+0.26%)
Jan 30, 2015 80.46 81.18 79.66 79.78 537,672 -1.60(-1.96%)
Jan 29, 2015 81.05 81.63 79.86 81.38 243,001 +0.05(+0.07%)
Jan 28, 2015 82.84 83.50 81.27 81.33 349,227 -0.39(-0.48%)
Jan 27, 2015 82.13 82.48 81.69 81.71 391,689 -1.48(-1.78%)
Jan 26, 2015 82.86 83.38 82.25 83.19 130,613 +0.15(+0.18%)
Jan 23, 2015 82.89 83.42 82.63 83.04 208,502 -0.22(-0.26%)
Jan 22, 2015 82.69 83.33 81.15 83.26 505,085 +0.50(+0.60%)
Jan 21, 2015 81.68 83.12 81.33 82.76 160,104 +0.93(+1.14%)
Jan 20, 2015 81.41 82.13 80.78 81.83 145,986 +0.84(+1.04%)
Jan 16, 2015 79.84 81.10 79.49 80.99 323,737 +0.88(+1.09%)
Jan 15, 2015 81.39 81.83 80.05 80.12 244,801 -0.64(-0.79%)
Jan 14, 2015 80.43 81.56 79.92 80.76 458,407 -0.46(-0.57%)
Jan 13, 2015 82.62 83.63 80.80 81.22 192,263 -0.80(-0.98%)
Jan 12, 2015 83.27 83.27 81.62 82.02 211,325 -1.61(-1.92%)
Jan 09, 2015 83.92 83.96 82.63 83.63 155,417 +0.05(+0.05%)
Jan 08, 2015 81.99 83.72 81.99 83.58 233,714 +2.41(+2.97%)
Jan 07, 2015 80.84 81.53 80.36 81.17 266,299 +0.79(+0.99%)
Jan 06, 2015 82.26 82.35 80.14 80.38 414,950 -1.83(-2.23%)
Jan 05, 2015 83.44 83.59 82.18 82.21 228,707 -1.58(-1.89%)
Jan 02, 2015 84.23 84.71 83.00 83.79 244,811 -0.07(-0.09%)
Dec 31, 2014 84.42 83.86 83.86 83.86 107,110 -0.43(-0.51%)
Dec 30, 2014 84.25 84.69 84.25 84.30 133,949 -0.53(-0.63%)
Dec 29, 2014 85.03 85.04 84.54 84.83 75,545 -0.24(-0.29%)
Dec 26, 2014 85.18 85.43 84.97 85.07 74,214 +0.11(+0.13%)
Dec 24, 2014 85.14 84.96 84.96 84.96 75,098 +0.13(+0.15%)
Dec 23, 2014 85.39 85.72 84.81 84.84 365,650 -0.19(-0.22%)
Dec 22, 2014 84.19 85.12 84.08 85.02 140,594 +1.03(+1.23%)
Dec 19, 2014 84.45 84.45 83.39 83.99 214,933 +0.01(+0.01%)
Dec 18, 2014 83.78 83.99 83.21 83.99 233,239 +1.57(+1.90%)
Dec 17, 2014 80.82 82.62 80.27 82.42 302,300 +1.74(+2.15%)
Dec 16, 2014 80.89 82.40 80.56 80.68 318,618 -0.56(-0.68%)
Dec 15, 2014 82.39 83.21 80.97 81.24 408,211 -0.76(-0.93%)
Dec 12, 2014 82.64 83.19 81.92 82.00 442,443 -1.38(-1.65%)
Dec 11, 2014 83.35 84.38 83.19 83.38 685,949 +0.39(+0.47%)
Dec 10, 2014 84.16 84.60 82.83 82.98 248,433 -1.61(-1.91%)
Dec 09, 2014 83.40 84.77 83.17 84.59 240,399 -0.01(-0.01%)
Dec 08, 2014 85.66 86.00 84.08 84.60 449,819 -1.21(-1.41%)
Dec 05, 2014 85.23 85.83 85.07 85.81 134,761 +0.85(+1.00%)
Dec 04, 2014 85.14 85.50 84.49 84.96 275,827 +0.07(+0.08%)
Dec 03, 2014 83.55 84.97 83.51 84.89 394,359 +1.75(+2.10%)
Dec 02, 2014 82.44 83.17 82.10 83.14 200,496 +0.52(+0.63%)
Dec 01, 2014 83.31 83.75 82.32 82.62 344,602 -1.06(-1.26%)
Nov 28, 2014 83.62 83.91 83.17 83.68 124,273 +0.23(+0.28%)
Nov 26, 2014 81.76 83.45 83.45 83.45 205,570 +1.73(+2.12%)
Nov 25, 2014 81.94 81.97 81.54 81.72 227,179 +0.02(+0.02%)
Nov 24, 2014 81.08 81.75 80.95 81.70 198,405 +0.78(+0.96%)
Nov 21, 2014 80.90 81.16 80.29 80.92 406,287 +0.88(+1.10%)
Nov 20, 2014 78.96 80.13 78.62 80.04 242,447 +0.73(+0.91%)
Nov 19, 2014 80.00 80.00 78.95 79.32 270,131 -0.55(-0.68%)
Nov 18, 2014 78.47 80.08 78.47 79.87 170,039 +1.53(+1.95%)
Nov 17, 2014 78.33 78.56 77.70 78.33 321,889 -0.36(-0.46%)
Nov 14, 2014 77.88 78.75 77.46 78.69 103,323 +0.68(+0.87%)
Nov 13, 2014 78.25 78.79 77.73 78.01 69,419 +0.01(+0.01%)
Nov 12, 2014 77.81 78.07 77.58 78.00 94,838 -0.12(-0.15%)
Nov 11, 2014 78.40 78.40 77.79 78.12 198,607 -0.15(-0.19%)
Nov 10, 2014 77.91 78.40 77.58 78.27 121,398 +0.57(+0.74%)
Nov 07, 2014 78.32 78.57 77.07 77.70 165,712 -0.71(-0.90%)
Nov 06, 2014 78.62 78.90 77.91 78.41 364,065 -0.68(-0.86%)
Nov 05, 2014 78.89 79.19 78.21 79.09 283,908 +0.79(+1.01%)
Nov 04, 2014 78.29 78.76 77.72 78.30 200,827 -0.29(-0.36%)
Nov 03, 2014 78.16 79.01 78.05 78.58 621,427 +0.54(+0.69%)
Oct 31, 2014 77.20 78.42 77.20 78.05 834,206 +2.94(+3.91%)
Oct 30, 2014 75.67 75.76 74.17 75.11 426,235 -0.92(-1.21%)
Oct 29, 2014 75.76 76.10 75.16 76.03 693,848 +0.15(+0.20%)
Oct 28, 2014 75.21 75.91 74.96 75.88 480,537 +1.07(+1.42%)
Oct 27, 2014 74.41 74.93 74.47 74.81 503,406 +0.35(+0.47%)
Oct 24, 2014 73.75 74.65 73.70 74.47 232,644 +0.73(+1.00%)
Oct 23, 2014 73.64 74.13 73.42 73.73 264,072 +1.05(+1.44%)
Oct 22, 2014 74.30 74.40 72.65 72.68 747,588 -1.06(-1.43%)
Oct 21, 2014 71.96 73.78 71.90 73.74 404,398 +2.62(+3.69%)
Oct 20, 2014 70.03 71.19 69.54 71.12 220,345 +1.11(+1.59%)
Oct 17, 2014 70.74 71.20 69.90 70.01 581,710 +0.51(+0.73%)
Oct 16, 2014 67.50 69.97 67.48 69.50 368,622 +1.06(+1.54%)
Oct 15, 2014 66.81 68.96 66.41 68.44 738,710 +0.32(+0.47%)
Oct 14, 2014 68.11 69.41 67.55 68.12 1,128,261 +1.21(+1.81%)
Oct 13, 2014 68.39 69.24 66.86 66.91 1,647,044 -1.45(-2.12%)
Oct 10, 2014 71.38 71.39 67.89 68.36 1,470,980 -5.06(-6.89%)
Oct 09, 2014 75.31 75.32 73.37 73.42 487,722 -2.04(-2.71%)
Oct 08, 2014 73.95 75.62 73.18 75.46 163,528 +1.67(+2.26%)
Oct 07, 2014 74.98 75.13 73.79 73.79 469,249 -1.43(-1.90%)
Oct 06, 2014 76.02 76.16 74.73 75.23 160,030 -0.66(-0.87%)
Oct 03, 2014 76.05 76.40 75.49 75.89 182,225 +0.47(+0.63%)
Oct 02, 2014 75.86 75.86 74.06 75.41 217,564 -0.47(-0.61%)
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.