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 (%)
Jan 29, 2016 25.85 26.81 25.85 26.80 1,832,437 +1.16(+4.53%)
Jan 28, 2016 25.81 25.95 25.43 25.64 542,089 -0.06(-0.23%)
Jan 27, 2016 25.91 26.19 25.60 25.70 1,703,678 -0.30(-1.14%)
Jan 26, 2016 25.83 26.20 25.75 26.00 1,738,266 +0.24(+0.93%)
Jan 25, 2016 26.06 26.10 25.71 25.76 1,302,680 -0.36(-1.38%)
Jan 22, 2016 26.14 26.30 25.96 26.12 1,696,330 +0.47(+1.82%)
Jan 21, 2016 25.53 25.96 25.30 25.65 1,200,018 +0.37(+1.48%)
Jan 20, 2016 24.79 25.53 24.58 25.28 1,774,619 +0.16(+0.66%)
Jan 19, 2016 25.44 25.66 24.89 25.11 1,018,228 +0.04(+0.17%)
Jan 15, 2016 25.22 25.07 25.07 25.07 1,718,056 -1.18(-4.51%)
Jan 14, 2016 25.85 26.39 25.50 26.25 1,336,508 +0.53(+2.06%)
Jan 13, 2016 26.58 26.78 25.72 25.72 1,813,599 -0.85(-3.18%)
Jan 12, 2016 26.64 26.82 26.20 26.57 1,108,796 +0.22(+0.83%)
Jan 11, 2016 26.43 26.59 26.00 26.35 1,033,426 +0.09(+0.34%)
Jan 08, 2016 26.83 26.93 26.19 26.26 1,512,951 -0.38(-1.44%)
Jan 07, 2016 26.88 27.27 26.59 26.64 2,093,639 -0.77(-2.80%)
Jan 06, 2016 27.78 27.91 27.35 27.41 1,591,472 -0.98(-3.46%)
Jan 05, 2016 28.72 28.78 28.33 28.39 1,372,474 -0.27(-0.95%)
Jan 04, 2016 28.42 28.67 28.25 28.67 1,056,338 -0.34(-1.16%)
Dec 31, 2015 29.29 29.00 29.00 29.00 802,027 -0.40(-1.36%)
Dec 30, 2015 29.66 29.72 29.38 29.40 1,203,667 -0.27(-0.90%)
Dec 29, 2015 29.51 29.80 29.42 29.67 615,978 +0.34(+1.17%)
Dec 28, 2015 29.30 29.33 29.04 29.33 354,072 -0.12(-0.39%)
Dec 24, 2015 29.30 29.44 29.44 29.44 523,223 +0.08(+0.26%)
Dec 23, 2015 29.20 29.39 29.15 29.37 1,334,226 +0.20(+0.70%)
Dec 22, 2015 29.21 29.26 28.94 29.16 823,111 +0.05(+0.15%)
Dec 21, 2015 28.80 29.14 28.78 29.12 984,805 +0.49(+1.71%)
Dec 18, 2015 28.79 28.88 28.56 28.63 2,002,250 -0.34(-1.16%)
Dec 17, 2015 29.54 29.61 28.94 28.96 1,100,324 -0.40(-1.37%)
Dec 16, 2015 29.33 29.43 28.91 29.37 1,296,918 +0.22(+0.75%)
Dec 15, 2015 28.94 29.26 28.84 29.15 1,574,738 +0.43(+1.51%)
Dec 14, 2015 28.89 29.00 28.43 28.72 2,674,756 -0.19(-0.65%)
Dec 11, 2015 29.15 29.26 28.86 28.90 2,296,175 -0.55(-1.87%)
Dec 10, 2015 29.29 29.70 29.27 29.45 1,164,934 +0.14(+0.48%)
Dec 09, 2015 29.70 29.73 29.17 29.31 1,410,257 -0.39(-1.30%)
Dec 08, 2015 29.55 29.79 29.42 29.70 1,662,937 -0.25(-0.85%)
Dec 07, 2015 30.17 30.17 29.89 29.95 1,552,180 -0.25(-0.81%)
Dec 04, 2015 29.65 30.28 29.61 30.20 1,296,719 +0.51(+1.73%)
Dec 03, 2015 30.26 30.30 29.54 29.69 1,909,444 -0.18(-0.60%)
Dec 02, 2015 30.12 30.20 29.81 29.87 1,032,353 -0.14(-0.47%)
Dec 01, 2015 29.74 30.01 29.68 30.01 1,789,185 +0.46(+1.55%)
Nov 30, 2015 29.28 29.64 29.27 29.55 1,172,746 +0.32(+1.08%)
Nov 27, 2015 29.13 29.34 29.13 29.24 608,171 +0.13(+0.43%)
Nov 25, 2015 29.09 29.11 29.11 29.11 477,713 +0.04(+0.14%)
Nov 24, 2015 28.67 29.13 28.55 29.07 1,732,588 +0.34(+1.18%)
Nov 23, 2015 29.03 29.03 28.69 28.73 1,208,446 -0.35(-1.20%)
Nov 20, 2015 29.11 29.24 29.00 29.08 618,088 +0.09(+0.32%)
Nov 19, 2015 28.98 29.25 28.83 28.98 1,207,076 +0.07(+0.23%)
Nov 18, 2015 28.67 28.95 28.48 28.92 2,340,350 +0.28(+0.99%)
Nov 17, 2015 28.48 28.85 28.44 28.63 2,119,954 +0.19(+0.67%)
Nov 16, 2015 28.08 28.46 28.07 28.44 1,884,852 +0.35(+1.23%)
Nov 13, 2015 28.34 28.45 27.99 28.10 1,538,056 -0.25(-0.90%)
Nov 12, 2015 28.57 28.75 28.35 28.35 2,499,952 -0.37(-1.29%)
Nov 11, 2015 28.77 29.03 28.70 28.72 1,660,854 +0.02(+0.08%)
Nov 10, 2015 28.92 28.92 28.61 28.70 2,601,945 -0.53(-1.82%)
Nov 09, 2015 29.45 29.45 29.08 29.23 1,882,555 -0.29(-0.97%)
Nov 06, 2015 29.00 29.53 28.95 29.52 1,977,465 +0.76(+2.65%)
Nov 05, 2015 29.24 29.28 28.72 28.76 2,171,898 -0.62(-2.10%)
Nov 04, 2015 29.32 29.44 29.17 29.37 1,521,226 +0.08(+0.29%)
Nov 03, 2015 29.05 29.41 29.05 29.29 1,060,563 +0.15(+0.52%)
Nov 02, 2015 28.96 29.18 28.93 29.14 1,159,785 +0.25(+0.88%)
Oct 30, 2015 28.76 28.99 28.71 28.88 1,555,695 +0.23(+0.80%)
Oct 29, 2015 28.88 28.96 28.57 28.65 2,015,543 -0.79(-2.68%)
Oct 28, 2015 29.22 29.52 29.10 29.45 3,418,016 +0.43(+1.48%)
Oct 27, 2015 29.01 29.22 28.94 29.02 3,274,504 -0.25(-0.87%)
Oct 26, 2015 29.67 29.67 29.13 29.27 3,206,781 -0.54(-1.80%)
Oct 23, 2015 29.71 29.89 29.41 29.81 3,306,298 +0.36(+1.22%)
Oct 22, 2015 28.93 29.50 28.87 29.45 2,479,101 +0.99(+3.47%)
Oct 21, 2015 28.70 29.00 28.45 28.46 1,632,492 +0.04(+0.15%)
Oct 20, 2015 28.44 28.51 28.26 28.42 1,030,201 -0.03(-0.09%)
Oct 19, 2015 28.36 28.64 28.23 28.45 1,435,169 -0.01(-0.03%)
Oct 16, 2015 28.41 28.49 28.22 28.45 1,474,071 +0.06(+0.23%)
Oct 15, 2015 28.33 28.61 28.15 28.39 2,318,160 +0.26(+0.94%)
Oct 14, 2015 27.27 28.37 27.21 28.13 3,529,750 +0.99(+3.64%)
Oct 13, 2015 27.28 27.44 27.11 27.14 1,486,056 -0.34(-1.23%)
Oct 12, 2015 27.45 27.54 27.33 27.48 2,048,397 +0.00(+0.00%)
Oct 09, 2015 27.70 27.74 27.31 27.48 1,437,225 -0.17(-0.62%)
Oct 08, 2015 27.45 27.70 27.22 27.65 1,901,769 +0.18(+0.66%)
Oct 07, 2015 27.34 27.64 27.01 27.47 2,060,536 +0.36(+1.32%)
Oct 06, 2015 26.96 27.18 26.63 27.11 3,209,335 +0.09(+0.32%)
Oct 05, 2015 26.76 27.15 26.68 27.02 2,592,056 +0.52(+1.95%)
Oct 02, 2015 25.62 26.52 25.61 26.51 2,113,816 +0.54(+2.09%)
Oct 01, 2015 26.26 26.26 25.51 25.96 2,175,234 -0.31(-1.19%)
Sep 30, 2015 25.74 26.30 25.70 26.28 1,432,736 +0.98(+3.88%)
Sep 29, 2015 25.20 25.54 25.03 25.30 1,322,480 +0.17(+0.67%)
Sep 28, 2015 25.68 25.82 25.13 25.13 5,894,619 -0.72(-2.77%)
Sep 25, 2015 26.05 26.23 25.60 25.84 1,823,757 +0.04(+0.17%)
Sep 24, 2015 25.61 25.96 25.12 25.80 4,300,140 -0.05(-0.20%)
Sep 23, 2015 26.06 26.19 25.82 25.85 1,488,651 -0.19(-0.74%)
Sep 22, 2015 26.18 26.25 25.94 26.04 2,940,955 -0.59(-2.20%)
Sep 21, 2015 26.88 26.97 26.50 26.63 2,128,093 -0.08(-0.30%)
Sep 18, 2015 26.78 27.06 26.61 26.71 1,905,494 -0.47(-1.74%)
Sep 17, 2015 27.36 27.63 27.13 27.18 2,025,229 -0.22(-0.80%)
Sep 16, 2015 27.28 27.44 27.12 27.40 1,477,411 +0.06(+0.21%)
Sep 15, 2015 27.13 27.42 27.11 27.35 1,283,226 +0.34(+1.28%)
Sep 14, 2015 27.07 27.14 26.92 27.00 1,649,081 +0.06(+0.23%)
Sep 11, 2015 26.69 26.96 26.57 26.94 1,968,038 +0.02(+0.06%)
Sep 10, 2015 26.79 27.17 26.54 26.92 1,767,847 +0.12(+0.44%)
Sep 09, 2015 27.55 27.74 26.75 26.80 2,691,428 -0.50(-1.84%)
Sep 08, 2015 26.72 27.32 26.72 27.31 2,331,834 +1.16(+4.43%)
Sep 04, 2015 26.24 26.15 26.15 26.15 1,033,302 -0.46(-1.73%)
Sep 03, 2015 26.60 26.96 26.52 26.61 986,016 +0.21(+0.78%)
Sep 02, 2015 26.22 26.40 25.94 26.40 1,498,155 +0.61(+2.38%)
Sep 01, 2015 25.93 26.45 25.66 25.79 2,111,983 -0.94(-3.53%)
Aug 31, 2015 26.60 27.00 26.47 26.73 1,702,004 -0.07(-0.28%)
Aug 28, 2015 26.55 26.86 26.55 26.80 2,128,718 +0.15(+0.58%)
Aug 27, 2015 26.14 26.69 26.11 26.65 4,050,312 +0.96(+3.72%)
Aug 26, 2015 25.24 25.72 24.75 25.69 3,514,576 +1.22(+4.99%)
Aug 25, 2015 25.69 25.75 24.47 24.47 2,846,423 -0.24(-0.99%)
Aug 24, 2015 23.82 25.82 23.46 24.72 5,562,173 -0.57(-2.24%)
Aug 21, 2015 25.66 26.06 25.28 25.28 4,285,667 -0.71(-2.74%)
Aug 20, 2015 26.72 26.73 25.99 26.00 2,771,797 -1.01(-3.75%)
Aug 19, 2015 27.31 27.32 26.83 27.01 1,512,603 -0.24(-0.90%)
Aug 18, 2015 27.74 27.74 27.21 27.26 1,264,675 -0.52(-1.89%)
Aug 17, 2015 27.43 27.83 27.29 27.78 822,340 +0.23(+0.85%)
Aug 14, 2015 27.67 27.67 27.38 27.55 1,274,952 -0.23(-0.82%)
Aug 13, 2015 28.00 28.11 27.71 27.77 935,180 -0.23(-0.81%)
Aug 12, 2015 27.50 28.13 27.28 28.00 2,655,966 +0.16(+0.58%)
Aug 11, 2015 28.20 28.20 27.73 27.84 2,242,468 -0.64(-2.25%)
Aug 10, 2015 28.03 28.53 28.03 28.48 1,489,884 +0.69(+2.48%)
Aug 07, 2015 27.52 27.82 27.49 27.79 980,308 +0.16(+0.57%)
Aug 06, 2015 28.19 28.19 27.42 27.63 3,043,664 -0.50(-1.79%)
Aug 05, 2015 27.94 28.33 27.93 28.13 1,481,641 +0.35(+1.26%)
Aug 04, 2015 28.01 28.06 27.61 27.78 2,878,270 -0.31(-1.11%)
Aug 03, 2015 28.16 28.21 27.94 28.10 1,140,890 -0.09(-0.32%)
Jul 31, 2015 28.56 28.56 28.13 28.19 1,750,377 -0.33(-1.16%)
Jul 30, 2015 28.26 28.61 28.18 28.52 3,524,691 +0.11(+0.40%)
Jul 29, 2015 28.35 28.46 28.10 28.40 1,453,049 +0.04(+0.12%)
Jul 28, 2015 27.93 28.54 27.71 28.37 2,227,346 +0.58(+2.09%)
Jul 27, 2015 27.83 27.98 27.50 27.79 1,624,455 -0.21(-0.74%)
Jul 24, 2015 28.65 28.71 27.97 28.00 2,197,732 -0.57(-2.01%)
Jul 23, 2015 28.31 28.91 28.31 28.57 1,179,741 +0.42(+1.49%)
Jul 22, 2015 28.11 28.23 27.84 28.15 3,616,862 -0.72(-2.49%)
Jul 21, 2015 28.87 29.12 28.83 28.87 702,614 +0.01(+0.02%)
Jul 20, 2015 29.17 29.22 28.85 28.86 1,135,433 -0.20(-0.69%)
Jul 17, 2015 29.11 29.11 28.83 29.06 1,596,497 -0.06(-0.21%)
Jul 16, 2015 29.28 29.28 28.86 29.12 1,715,999 +0.05(+0.19%)
Jul 15, 2015 29.31 29.31 28.94 29.07 1,112,926 -0.17(-0.59%)
Jul 14, 2015 29.08 29.31 29.05 29.24 1,046,418 +0.30(+1.05%)
Jul 13, 2015 28.95 29.00 28.73 28.94 1,142,614 +0.24(+0.84%)
Jul 10, 2015 28.51 28.80 28.48 28.70 1,544,909 +0.52(+1.85%)
Jul 09, 2015 29.06 29.13 28.17 28.18 3,913,793 -0.36(-1.28%)
Jul 08, 2015 28.94 29.02 28.47 28.54 2,063,850 -0.79(-2.70%)
Jul 07, 2015 29.44 29.44 28.44 29.33 2,995,390 -0.09(-0.32%)
Jul 06, 2015 29.59 29.86 29.30 29.43 3,167,402 -0.43(-1.46%)
Jul 02, 2015 29.78 29.86 29.86 29.86 1,037,650 +0.14(+0.47%)
Jul 01, 2015 30.07 30.11 29.66 29.72 1,493,219 +0.07(+0.24%)
Jun 30, 2015 29.82 29.88 29.52 29.65 4,524,597 +0.11(+0.36%)
Jun 29, 2015 30.00 30.21 29.52 29.54 1,627,875 -0.85(-2.81%)
Jun 26, 2015 30.89 30.89 30.28 30.40 1,890,999 -0.78(-2.49%)
Jun 25, 2015 31.28 31.38 31.10 31.17 1,007,667 -0.02(-0.07%)
Jun 24, 2015 31.48 31.56 31.19 31.20 768,491 -0.39(-1.23%)
Jun 23, 2015 31.80 31.85 31.48 31.58 1,011,931 -0.16(-0.50%)
Jun 22, 2015 31.74 31.82 31.59 31.74 932,145 +0.27(+0.85%)
Jun 19, 2015 31.71 31.80 31.37 31.48 1,111,369 -0.16(-0.50%)
Jun 18, 2015 31.28 31.78 31.28 31.63 825,601 +0.44(+1.41%)
Jun 17, 2015 31.20 31.31 31.08 31.19 753,450 +0.03(+0.08%)
Jun 16, 2015 31.02 31.24 30.95 31.17 703,764 +0.09(+0.28%)
Jun 15, 2015 30.82 31.11 30.67 31.08 858,116 -0.06(-0.21%)
Jun 12, 2015 31.29 31.29 31.10 31.14 680,705 -0.28(-0.90%)
Jun 11, 2015 31.57 31.58 31.40 31.43 1,672,726 -0.01(-0.03%)
Jun 10, 2015 31.20 31.55 31.18 31.44 1,356,088 +0.39(+1.24%)
Jun 09, 2015 31.09 31.13 30.74 31.05 1,705,083 -0.02(-0.06%)
Jun 08, 2015 31.69 31.69 30.99 31.07 1,417,155 -0.60(-1.88%)
Jun 05, 2015 31.62 31.75 31.38 31.66 1,355,221 +0.00(+0.01%)
Jun 04, 2015 31.82 31.93 31.57 31.66 1,851,888 -0.29(-0.91%)
Jun 03, 2015 32.33 32.36 31.93 31.95 3,735,225 -0.22(-0.68%)
Jun 02, 2015 32.43 32.43 32.12 32.17 972,795 -0.36(-1.12%)
Jun 01, 2015 32.62 32.75 32.36 32.53 1,363,487 +0.02(+0.06%)
May 29, 2015 32.49 32.65 32.36 32.51 1,879,513 +0.12(+0.38%)
May 28, 2015 32.39 32.53 32.18 32.39 1,270,126 +0.03(+0.10%)
May 27, 2015 31.23 32.47 31.22 32.36 1,363,776 +1.22(+3.93%)
May 26, 2015 31.33 31.36 31.00 31.14 813,910 -0.24(-0.77%)
May 22, 2015 31.28 31.38 31.38 31.38 425,864 +0.06(+0.21%)
May 21, 2015 31.13 31.36 31.00 31.31 476,933 +0.16(+0.51%)
May 20, 2015 31.13 31.38 31.02 31.16 889,649 +0.07(+0.22%)
May 19, 2015 31.28 31.43 30.98 31.09 473,682 -0.11(-0.36%)
May 18, 2015 30.94 31.22 30.85 31.20 648,146 +0.30(+0.98%)
May 15, 2015 30.91 31.02 30.77 30.90 392,917 +0.05(+0.17%)
May 14, 2015 30.70 30.96 30.58 30.85 907,945 +0.36(+1.19%)
May 13, 2015 30.46 30.70 30.40 30.48 408,133 +0.19(+0.62%)
May 12, 2015 30.44 30.48 30.16 30.30 1,032,133 -0.28(-0.90%)
May 11, 2015 30.55 30.69 30.45 30.57 512,858 +0.02(+0.06%)
May 08, 2015 30.50 30.68 30.47 30.55 680,677 +0.30(+1.00%)
May 07, 2015 30.04 30.30 30.04 30.25 962,080 +0.33(+1.10%)
May 06, 2015 30.07 30.21 29.71 29.92 1,448,007 -0.04(-0.12%)
May 05, 2015 30.41 30.48 29.93 29.96 775,104 -0.67(-2.17%)
May 04, 2015 30.76 30.82 30.55 30.63 686,294 -0.06(-0.20%)
May 01, 2015 30.13 30.76 30.12 30.69 1,578,909 +0.83(+2.78%)
Apr 30, 2015 30.06 30.18 29.67 29.86 2,408,169 -0.26(-0.86%)
Apr 29, 2015 30.06 30.21 29.81 30.12 812,760 -0.17(-0.55%)
Apr 28, 2015 30.27 30.35 29.86 30.28 1,246,076 +0.03(+0.10%)
Apr 27, 2015 30.22 30.57 30.18 30.26 616,598 +0.08(+0.26%)
Apr 24, 2015 30.63 30.64 29.99 30.18 653,487 -0.50(-1.65%)
Apr 23, 2015 30.61 30.79 30.45 30.68 610,341 -0.48(-1.55%)
Apr 22, 2015 30.92 31.17 30.68 31.17 467,064 +0.43(+1.41%)
Apr 21, 2015 30.52 30.95 30.63 30.73 470,934 +0.21(+0.69%)
Apr 20, 2015 30.42 30.64 30.41 30.52 412,625 +0.26(+0.85%)
Apr 17, 2015 30.46 30.46 30.12 30.27 515,700 -0.44(-1.42%)
Apr 16, 2015 30.54 30.75 30.54 30.70 542,094 -0.13(-0.43%)
Apr 15, 2015 30.56 30.92 30.52 30.83 460,306 +0.51(+1.67%)
Apr 14, 2015 30.64 30.64 30.24 30.33 688,175 -0.31(-1.02%)
Apr 13, 2015 30.87 30.98 30.60 30.64 452,398 -0.18(-0.59%)
Apr 10, 2015 30.72 30.82 30.68 30.82 274,464 +0.12(+0.40%)
Apr 09, 2015 30.16 30.74 30.16 30.70 619,228 +0.40(+1.31%)
Apr 08, 2015 30.07 30.40 30.05 30.30 907,942 +0.18(+0.59%)
Apr 07, 2015 30.12 30.38 30.07 30.13 1,081,350 +0.01(+0.04%)
Apr 06, 2015 29.70 30.18 29.54 30.11 1,099,100 +0.13(+0.44%)
Apr 02, 2015 30.17 29.98 29.98 29.98 667,083 -0.07(-0.22%)
Apr 01, 2015 30.16 30.18 29.82 30.05 647,966 -0.20(-0.65%)
Mar 31, 2015 30.46 30.52 30.20 30.25 423,803 -0.34(-1.13%)
Mar 30, 2015 30.40 30.67 30.22 30.59 1,321,348 +0.39(+1.28%)
Mar 27, 2015 29.38 30.32 29.32 30.20 1,207,698 +0.83(+2.84%)
Mar 26, 2015 29.09 29.56 28.72 29.37 1,471,942 -0.41(-1.37%)
Mar 25, 2015 31.21 31.24 29.74 29.78 1,201,186 -1.51(-4.82%)
Mar 24, 2015 31.58 31.58 31.27 31.29 601,664 -0.27(-0.86%)
Mar 23, 2015 31.83 31.86 31.54 31.56 416,105 -0.26(-0.83%)
Mar 20, 2015 31.60 31.92 31.56 31.82 479,597 +0.44(+1.41%)
Mar 19, 2015 31.27 31.45 31.23 31.38 293,649 +0.07(+0.23%)
Mar 18, 2015 31.06 31.46 30.67 31.31 483,679 +0.23(+0.74%)
Mar 17, 2015 31.07 31.13 30.90 31.07 456,048 -0.23(-0.73%)
Mar 16, 2015 31.00 31.31 30.96 31.30 681,953 +0.47(+1.52%)
Mar 13, 2015 30.70 30.89 30.50 30.83 559,177 +0.21(+0.67%)
Mar 12, 2015 30.32 30.64 30.29 30.63 1,216,747 -0.01(-0.03%)
Mar 11, 2015 30.72 30.95 30.63 30.64 369,231 +0.07(+0.22%)
Mar 10, 2015 30.94 31.02 30.56 30.57 1,193,201 -0.58(-1.85%)
Mar 09, 2015 31.02 31.22 30.99 31.14 539,327 +0.10(+0.31%)
Mar 06, 2015 31.27 31.32 30.96 31.05 666,565 -0.32(-1.03%)
Mar 05, 2015 31.46 31.55 31.24 31.37 760,575 +0.02(+0.06%)
Mar 04, 2015 31.31 31.36 31.00 31.35 590,890 -0.04(-0.13%)
Mar 03, 2015 31.87 31.87 31.35 31.40 1,236,417 -0.59(-1.85%)
Mar 02, 2015 31.40 32.00 31.39 31.99 897,875 +0.86(+2.75%)
Feb 27, 2015 31.22 31.29 31.04 31.13 363,177 -0.09(-0.30%)
Feb 26, 2015 31.16 31.29 31.06 31.23 306,611 +0.21(+0.68%)
Feb 25, 2015 31.11 31.18 30.92 31.01 402,351 -0.16(-0.52%)
Feb 24, 2015 30.76 31.19 30.55 31.17 873,638 +0.41(+1.34%)
Feb 23, 2015 30.92 30.92 30.65 30.76 698,017 -0.19(-0.62%)
Feb 20, 2015 30.69 30.98 30.61 30.96 1,973,399 +0.18(+0.60%)
Feb 19, 2015 30.64 30.86 30.60 30.77 675,802 +0.08(+0.27%)
Feb 18, 2015 30.73 30.78 30.57 30.69 475,571 -0.08(-0.26%)
Feb 17, 2015 30.66 30.80 30.57 30.77 2,482,090 +0.10(+0.31%)
Feb 13, 2015 30.60 30.67 30.67 30.67 764,436 +0.22(+0.71%)
Feb 12, 2015 30.07 30.47 30.07 30.46 970,205 +0.48(+1.60%)
Feb 11, 2015 29.89 30.08 29.79 29.98 1,001,399 +0.10(+0.32%)
Feb 10, 2015 29.26 29.89 29.18 29.88 1,305,879 +0.98(+3.38%)
Feb 09, 2015 29.17 29.17 28.83 28.90 1,579,974 -0.31(-1.06%)
Feb 06, 2015 29.42 29.66 29.14 29.21 1,043,472 -0.16(-0.55%)
Feb 05, 2015 29.21 29.39 29.05 29.37 725,013 +0.28(+0.97%)
Feb 04, 2015 28.90 29.30 28.90 29.09 1,045,463 +0.11(+0.38%)
Feb 03, 2015 28.60 28.99 28.56 28.98 654,471 +0.50(+1.77%)
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.