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

396.61 USD +11.55 (+3.00%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 138.14 138.14 135.75 136.11 1,044,554 -2.36(-1.70%)
Apr 27, 2017 137.53 138.66 137.26 138.47 366,431 +1.92(+1.41%)
Apr 26, 2017 137.49 137.75 136.04 136.55 1,168,033 -1.13(-0.82%)
Apr 25, 2017 137.89 136.62 137.68 423,458 +1.39(+1.02%)
Apr 24, 2017 136.33 136.73 135.80 136.29 494,108 +1.93(+1.44%)
Apr 21, 2017 134.49 134.60 133.23 134.36 640,810 -0.57(-0.42%)
Apr 20, 2017 133.81 135.17 133.15 134.93 556,568 +2.10(+1.58%)
Apr 19, 2017 133.22 134.04 132.63 132.83 567,187 +0.69(+0.52%)
Apr 18, 2017 130.80 132.22 130.71 132.14 441,921 +0.61(+0.46%)
Apr 17, 2017 130.42 131.60 130.42 131.53 443,339 +1.62(+1.25%)
Apr 13, 2017 130.00 131.88 129.86 129.91 436,430 -0.87(-0.67%)
Apr 12, 2017 132.70 132.88 130.47 130.78 568,185 -2.29(-1.72%)
Apr 11, 2017 133.49 133.53 131.09 133.07 534,035 -1.08(-0.81%)
Apr 10, 2017 135.20 135.33 133.83 134.15 270,145 -1.04(-0.77%)
Apr 07, 2017 134.66 135.60 134.28 135.19 252,406 +0.58(+0.43%)
Apr 06, 2017 134.31 134.91 133.24 134.61 388,477 +0.21(+0.16%)
Apr 05, 2017 135.73 136.65 134.31 134.40 419,795 -0.94(-0.69%)
Apr 04, 2017 135.17 136.22 134.95 135.34 455,608 -0.68(-0.50%)
Apr 03, 2017 136.95 137.28 135.14 136.02 721,635 -0.87(-0.64%)
Mar 31, 2017 137.02 137.57 136.45 136.89 205,512 +0.01(+0.01%)
Mar 30, 2017 136.25 137.18 136.04 136.88 277,027 +0.70(+0.51%)
Mar 29, 2017 136.57 136.57 135.77 136.18 354,914 -0.33(-0.24%)
Mar 28, 2017 136.35 137.04 135.69 136.51 283,821 +0.43(+0.32%)
Mar 27, 2017 134.58 136.40 134.02 136.08 483,354 +0.20(+0.15%)
Mar 24, 2017 136.61 137.57 135.36 135.88 531,997 +0.63(+0.47%)
Mar 23, 2017 135.53 135.84 134.86 135.25 510,584 -0.30(-0.22%)
Mar 22, 2017 134.26 135.70 133.79 135.55 558,758 +1.42(+1.06%)
Mar 21, 2017 137.70 137.96 133.87 134.13 654,225 -3.22(-2.34%)
Mar 20, 2017 136.69 137.82 136.22 137.35 379,379 +1.01(+0.74%)
Mar 17, 2017 136.53 136.53 135.91 136.34 610,743 +0.28(+0.21%)
Mar 16, 2017 136.64 136.67 135.80 136.06 310,899 -0.14(-0.10%)
Mar 15, 2017 135.30 136.45 134.65 136.20 369,355 +1.07(+0.79%)
Mar 14, 2017 135.17 135.27 134.02 135.13 355,597 -0.40(-0.30%)
Mar 13, 2017 134.93 135.58 134.67 135.53 382,545 +1.01(+0.75%)
Mar 10, 2017 133.79 134.80 133.79 134.52 712,123 +1.52(+1.14%)
Mar 09, 2017 132.66 133.22 131.95 133.00 340,215 +0.26(+0.20%)
Mar 08, 2017 132.97 133.84 132.47 132.74 585,701 +0.31(+0.23%)
Mar 07, 2017 131.91 133.30 131.51 132.43 541,525 +0.29(+0.22%)
Mar 06, 2017 131.70 132.37 130.61 132.14 532,835 +0.07(+0.05%)
Mar 03, 2017 132.29 132.29 131.30 132.07 430,024 -0.07(-0.05%)
Mar 02, 2017 133.82 134.15 132.00 132.14 430,136 -1.37(-1.03%)
Mar 01, 2017 133.04 133.69 131.76 133.51 438,896 +2.05(+1.56%)
Feb 28, 2017 133.40 133.40 131.19 131.46 429,892 -1.70(-1.28%)
Feb 27, 2017 131.97 133.21 131.68 133.16 1,219,815 +1.26(+0.96%)
Feb 24, 2017 129.88 131.92 129.40 131.90 523,480 -0.09(-0.07%)
Feb 23, 2017 134.01 134.01 131.12 131.99 592,713 -2.18(-1.62%)
Feb 22, 2017 133.88 134.34 133.63 134.17 224,943 +0.03(+0.02%)
Feb 21, 2017 132.72 134.19 132.72 134.14 670,299 +1.87(+1.41%)
Feb 17, 2017 132.27 132.27 132.27 0 +0.68(+0.52%)
Feb 16, 2017 131.52 131.77 130.75 131.59 310,186 +0.21(+0.16%)
Feb 15, 2017 130.74 131.51 130.07 131.38 234,618 +1.01(+0.77%)
Feb 14, 2017 130.78 130.78 129.56 130.37 202,787 -0.36(-0.28%)
Feb 13, 2017 130.82 131.60 130.53 130.73 309,781 +0.27(+0.21%)
Feb 10, 2017 131.42 131.43 129.19 130.46 517,180 -0.08(-0.06%)
Feb 09, 2017 131.62 132.05 130.38 130.54 452,337 -1.15(-0.87%)
Feb 08, 2017 131.83 132.20 131.00 131.69 257,219 +0.25(+0.19%)
Feb 07, 2017 131.72 131.93 130.76 131.44 198,280 +0.48(+0.37%)
Feb 06, 2017 130.76 131.06 129.94 130.96 307,709 +0.46(+0.35%)
Feb 03, 2017 130.56 130.74 130.06 130.50 289,827 +0.67(+0.52%)
Feb 02, 2017 129.00 130.23 128.38 129.83 471,987 -0.06(-0.05%)
Feb 01, 2017 129.24 129.95 128.59 129.89 597,432 +2.03(+1.59%)
Jan 31, 2017 128.80 128.88 127.07 127.86 484,975 -1.68(-1.30%)
Jan 30, 2017 129.60 129.60 127.92 129.54 505,822 -0.65(-0.50%)
Jan 27, 2017 129.25 130.23 129.25 130.19 325,833 +1.60(+1.24%)
Jan 26, 2017 129.57 129.57 128.03 128.59 421,039 -0.73(-0.56%)
Jan 25, 2017 129.15 129.62 128.13 129.32 675,227 +1.89(+1.48%)
Jan 24, 2017 125.54 127.67 125.37 127.43 1,244,702 +2.42(+1.94%)
Jan 23, 2017 125.31 125.58 124.04 125.01 351,273 -0.77(-0.61%)
Jan 20, 2017 125.44 126.55 125.29 125.78 643,347 +1.60(+1.29%)
Jan 19, 2017 124.55 125.58 124.10 124.18 909,209 -0.56(-0.45%)
Jan 18, 2017 123.21 124.83 123.09 124.74 385,474 +1.68(+1.37%)
Jan 17, 2017 124.61 124.69 122.65 123.06 364,165 -2.01(-1.61%)
Jan 13, 2017 125.07 125.07 125.07 0 +0.81(+0.65%)
Jan 12, 2017 124.63 124.95 122.38 124.26 451,547 -1.05(-0.84%)
Jan 11, 2017 125.01 125.33 124.40 125.31 543,445 +0.43(+0.34%)
Jan 10, 2017 124.37 125.17 124.20 124.88 230,299 +0.60(+0.48%)
Jan 09, 2017 123.41 124.78 123.33 124.28 294,577 +1.30(+1.06%)
Jan 06, 2017 122.31 123.33 121.54 122.98 291,658 +0.97(+0.80%)
Jan 05, 2017 123.13 123.78 121.78 122.01 313,952 -1.05(-0.85%)
Jan 04, 2017 123.33 123.66 122.49 123.06 451,374 +0.34(+0.28%)
Jan 03, 2017 123.14 124.48 121.67 122.72 884,702 +0.00(+0.00%)
Dec 30, 2016 122.72 122.72 122.72 0 -1.93(-1.55%)
Dec 29, 2016 124.10 124.65 123.34 124.65 348,927 -0.02(-0.02%)
Dec 28, 2016 127.81 127.91 124.60 124.67 579,491 -2.41(-1.90%)
Dec 27, 2016 125.78 127.27 125.72 127.08 469,523 +1.55(+1.23%)
Dec 23, 2016 125.53 125.53 125.53 0 +0.64(+0.51%)
Dec 22, 2016 125.66 125.69 124.42 124.89 289,853 +0.60(+0.48%)
Dec 21, 2016 124.55 124.85 124.09 124.29 262,375 -0.29(-0.23%)
Dec 20, 2016 124.64 124.82 124.04 124.58 718,886 +1.18(+0.96%)
Dec 19, 2016 122.51 123.87 122.36 123.40 415,185 +1.21(+0.99%)
Dec 16, 2016 124.17 124.42 121.64 122.19 491,357 -1.25(-1.01%)
Dec 15, 2016 121.87 123.97 121.66 123.44 740,388 +2.07(+1.71%)
Dec 14, 2016 121.53 122.15 120.95 121.37 663,181 -0.11(-0.09%)
Dec 13, 2016 120.50 122.27 120.34 121.48 334,725 +1.40(+1.17%)
Dec 12, 2016 120.55 120.76 119.12 120.08 697,880 -0.95(-0.78%)
Dec 09, 2016 122.42 122.64 120.18 121.03 334,809 -0.41(-0.34%)
Dec 08, 2016 120.71 122.15 120.56 121.44 420,929 +1.05(+0.87%)
Dec 07, 2016 117.89 120.68 117.50 120.39 433,478 +2.43(+2.06%)
Dec 06, 2016 116.68 118.09 116.68 117.96 484,985 +1.61(+1.38%)
Dec 05, 2016 115.95 116.72 115.19 116.35 373,500 +1.40(+1.22%)
Dec 02, 2016 113.39 115.15 113.00 114.95 998,986 +1.40(+1.23%)
Dec 01, 2016 119.29 119.29 112.87 113.55 1,162,804 -5.83(-4.88%)
Nov 30, 2016 120.01 120.32 119.33 119.38 197,309 -0.69(-0.57%)
Nov 29, 2016 120.20 120.78 119.50 120.07 390,850 -0.22(-0.18%)
Nov 28, 2016 120.36 120.84 120.09 120.29 220,493 -0.36(-0.30%)
Nov 25, 2016 120.66 120.71 120.13 120.65 137,348 +0.21(+0.17%)
Nov 23, 2016 120.44 120.44 120.44 0 +0.15(+0.12%)
Nov 22, 2016 119.65 120.40 119.54 120.29 472,917 +1.27(+1.07%)
Nov 21, 2016 118.59 119.20 118.18 119.02 380,143 +0.79(+0.67%)
Nov 18, 2016 117.03 118.38 117.03 118.23 354,824 +0.85(+0.72%)
Nov 17, 2016 116.57 117.96 115.87 117.38 361,515 +1.25(+1.08%)
Nov 16, 2016 114.61 116.23 114.58 116.13 404,091 +1.32(+1.15%)
Nov 15, 2016 113.16 115.11 112.89 114.81 471,660 +2.11(+1.87%)
Nov 14, 2016 113.85 113.86 112.40 112.70 446,725 -0.59(-0.52%)
Nov 11, 2016 110.35 113.47 110.35 113.29 865,128 +4.18(+3.83%)
Nov 10, 2016 112.17 112.90 109.54 109.11 2,222,977 -2.41(-2.16%)
Nov 09, 2016 109.54 111.88 109.00 111.52 1,036,982 -0.53(-0.47%)
Nov 08, 2016 111.79 112.77 111.16 112.05 408,684 +0.23(+0.21%)
Nov 07, 2016 110.78 111.89 110.34 111.82 1,599,335 +3.06(+2.81%)
Nov 04, 2016 108.81 109.72 108.00 108.76 419,719 -0.69(-0.63%)
Nov 03, 2016 109.69 110.41 109.05 109.45 504,212 -0.19(-0.17%)
Nov 02, 2016 110.44 111.05 109.28 109.64 820,515 -0.73(-0.66%)
Nov 01, 2016 111.38 112.26 109.16 110.37 557,985 -0.99(-0.89%)
Oct 31, 2016 111.15 111.89 111.15 111.36 304,438 +0.60(+0.54%)
Oct 28, 2016 111.88 112.55 110.64 110.76 599,458 -0.67(-0.60%)
Oct 27, 2016 113.04 113.30 111.28 111.43 461,851 -0.52(-0.46%)
Oct 26, 2016 111.25 112.61 111.16 111.95 373,251 -0.16(-0.14%)
Oct 25, 2016 112.27 112.61 111.90 112.11 274,481 -0.10(-0.09%)
Oct 24, 2016 110.77 112.28 110.77 112.21 237,010 +2.02(+1.83%)
Oct 21, 2016 109.59 110.30 109.15 110.19 365,263 -0.28(-0.25%)
Oct 20, 2016 109.50 110.87 108.83 110.47 686,574 +0.77(+0.70%)
Oct 19, 2016 109.20 109.84 108.66 109.70 397,404 -0.46(-0.42%)
Oct 18, 2016 110.24 110.61 109.95 110.16 297,219 +1.26(+1.16%)
Oct 17, 2016 109.36 109.95 108.84 108.90 233,693 -0.57(-0.52%)
Oct 14, 2016 109.64 110.75 109.37 109.47 455,043 +0.82(+0.75%)
Oct 13, 2016 108.97 108.97 106.90 108.65 694,021 -1.30(-1.18%)
Oct 12, 2016 110.25 110.28 108.97 109.95 522,533 -0.37(-0.34%)
Oct 11, 2016 112.54 112.54 109.35 110.32 623,836 -2.36(-2.09%)
Oct 10, 2016 113.78 114.21 112.64 112.68 403,483 -0.57(-0.50%)
Oct 07, 2016 113.60 113.60 112.23 113.25 461,327 -0.17(-0.15%)
Oct 06, 2016 112.68 113.51 111.98 113.42 867,855 +0.66(+0.59%)
Oct 05, 2016 112.30 113.55 112.03 112.76 1,284,193 +0.82(+0.73%)
Oct 04, 2016 112.70 113.05 111.51 111.94 339,751 -0.29(-0.26%)
Oct 03, 2016 113.26 113.75 112.01 112.23 1,210,247 -0.76(-0.67%)
Sep 30, 2016 111.89 113.72 111.89 112.99 457,723 +1.76(+1.58%)
Sep 29, 2016 109.93 111.92 108.73 111.23 860,346 +1.35(+1.23%)
Sep 28, 2016 110.06 110.44 109.21 109.88 280,183 +0.22(+0.20%)
Sep 27, 2016 107.55 109.68 107.49 109.66 344,933 +1.86(+1.73%)
Sep 26, 2016 108.10 108.46 107.35 107.80 383,060 -1.53(-1.40%)
Sep 23, 2016 110.30 110.35 109.19 109.33 272,666 -1.13(-1.02%)
Sep 22, 2016 110.82 111.15 110.14 110.46 352,238 +0.36(+0.33%)
Sep 21, 2016 109.14 110.27 108.67 110.10 431,884 +1.50(+1.38%)
Sep 20, 2016 109.72 109.79 108.33 108.60 358,730 -0.49(-0.45%)
Sep 19, 2016 109.64 110.69 108.73 109.09 393,458 +0.13(+0.12%)
Sep 16, 2016 109.73 110.07 108.13 108.96 638,658 +0.03(+0.03%)
Sep 15, 2016 106.42 109.13 106.28 108.93 598,491 +2.46(+2.31%)
Sep 14, 2016 105.27 106.73 105.13 106.47 364,743 +0.93(+0.88%)
Sep 13, 2016 105.95 106.85 105.01 105.54 400,703 -0.94(-0.88%)
Sep 12, 2016 103.68 106.60 103.33 106.48 720,915 +1.95(+1.87%)
Sep 09, 2016 107.53 107.53 104.21 104.53 848,768 -3.85(-3.55%)
Sep 08, 2016 108.22 108.67 107.74 108.38 451,099 -0.19(-0.18%)
Sep 07, 2016 109.56 109.58 108.37 108.57 1,271,408 -0.83(-0.76%)
Sep 06, 2016 109.84 109.99 108.84 109.40 361,802 -0.25(-0.23%)
Sep 02, 2016 110.25 109.65 109.65 109.65 554,800 -0.11(-0.10%)
Sep 01, 2016 109.21 109.84 108.35 109.76 464,560 +0.86(+0.79%)
Aug 31, 2016 108.94 109.06 108.29 108.90 482,448 -0.07(-0.06%)
Aug 30, 2016 109.20 109.80 108.58 108.97 1,060,393 -0.21(-0.19%)
Aug 29, 2016 109.21 109.60 109.05 109.18 270,251 +0.43(+0.40%)
Aug 26, 2016 108.45 109.57 108.02 108.75 310,704 +0.48(+0.44%)
Aug 25, 2016 107.50 108.77 107.50 108.27 313,368 +0.44(+0.41%)
Aug 24, 2016 108.88 108.97 107.55 107.83 305,903 -0.90(-0.83%)
Aug 23, 2016 108.68 109.21 108.68 108.73 275,192 +0.53(+0.49%)
Aug 22, 2016 107.98 108.46 107.74 108.20 256,860 +0.05(+0.05%)
Aug 19, 2016 107.33 108.41 107.33 108.15 490,784 +0.92(+0.86%)
Aug 18, 2016 106.49 107.24 106.40 107.23 230,967 +0.77(+0.72%)
Aug 17, 2016 106.52 106.54 105.89 106.46 594,142 -0.02(-0.02%)
Aug 16, 2016 107.06 107.06 106.36 106.48 627,698 -0.75(-0.70%)
Aug 15, 2016 106.01 107.49 106.01 107.23 227,740 +1.44(+1.36%)
Aug 12, 2016 105.50 106.02 105.39 105.79 191,699 +0.49(+0.47%)
Aug 11, 2016 105.35 105.44 104.75 105.30 376,496 +0.40(+0.38%)
Aug 10, 2016 105.71 105.83 104.46 104.90 815,605 -0.72(-0.68%)
Aug 09, 2016 105.35 105.96 105.17 105.62 376,005 +0.85(+0.81%)
Aug 08, 2016 105.25 105.50 104.58 104.77 231,903 -0.12(-0.11%)
Aug 05, 2016 104.18 105.00 104.03 104.89 413,019 +1.32(+1.27%)
Aug 04, 2016 102.87 103.61 102.68 103.57 406,198 +0.96(+0.94%)
Aug 03, 2016 101.93 102.63 101.91 102.61 416,320 +0.13(+0.13%)
Aug 02, 2016 103.89 103.89 101.86 102.48 1,507,778 -1.60(-1.54%)
Aug 01, 2016 104.23 104.46 103.72 104.08 493,143 +0.08(+0.08%)
Jul 29, 2016 104.44 104.78 103.53 104.00 339,022 -0.46(-0.44%)
Jul 28, 2016 104.57 105.16 104.00 104.46 831,895 -0.58(-0.55%)
Jul 27, 2016 105.99 106.03 104.43 105.04 1,143,530 -0.01(-0.01%)
Jul 26, 2016 102.10 105.52 102.10 105.05 1,470,368 +3.92(+3.88%)
Jul 25, 2016 100.53 101.32 100.53 101.13 236,683 +0.58(+0.58%)
Jul 22, 2016 99.71 100.61 99.10 100.55 466,279 +0.50(+0.50%)
Jul 21, 2016 100.86 100.92 99.64 100.05 486,177 -0.71(-0.70%)
Jul 20, 2016 99.75 101.00 99.43 100.76 655,737 +1.57(+1.58%)
Jul 19, 2016 99.37 99.46 98.88 99.19 281,831 -0.34(-0.34%)
Jul 18, 2016 99.33 99.71 99.05 99.53 475,381 +1.44(+1.47%)
Jul 15, 2016 98.14 98.26 97.70 98.09 383,676 -0.03(-0.03%)
Jul 14, 2016 98.29 98.39 97.50 98.12 467,068 +0.71(+0.73%)
Jul 13, 2016 97.64 98.00 97.26 97.41 476,957 +0.12(+0.12%)
Jul 12, 2016 96.92 97.62 96.92 97.29 1,025,118 +1.25(+1.30%)
Jul 11, 2016 95.69 96.45 95.62 96.04 320,276 +1.07(+1.13%)
Jul 08, 2016 93.35 95.05 92.40 94.97 358,426 +2.57(+2.78%)
Jul 07, 2016 91.43 93.08 91.43 92.40 394,746 +1.23(+1.35%)
Jul 05, 2016 92.14 92.14 90.62 91.17 861,079 -1.70(-1.83%)
Jul 01, 2016 92.93 92.87 92.87 92.87 446,000 -0.77(-0.82%)
Jun 30, 2016 92.18 93.74 92.00 93.64 525,762 +1.58(+1.72%)
Jun 29, 2016 91.30 92.33 90.97 92.06 784,600 +1.82(+2.02%)
Jun 28, 2016 89.31 90.42 89.07 90.24 913,913 +2.30(+2.62%)
Jun 27, 2016 90.41 90.42 87.34 87.94 1,769,005 -3.72(-4.06%)
Jun 24, 2016 92.82 94.31 91.31 91.66 885,676 -5.26(-5.43%)
Jun 23, 2016 95.80 97.03 95.51 96.92 366,446 +2.36(+2.50%)
Jun 22, 2016 94.79 95.56 94.45 94.56 306,347 -0.09(-0.10%)
Jun 21, 2016 94.75 94.93 94.31 94.65 322,193 +0.00(+0.00%)
Jun 20, 2016 94.97 95.78 94.60 94.65 368,697 +1.04(+1.11%)
Jun 17, 2016 94.26 94.26 92.93 93.61 605,943 -0.80(-0.85%)
Jun 16, 2016 93.49 94.47 92.79 94.41 1,352,677 -0.01(-0.01%)
Jun 15, 2016 94.91 95.07 94.26 94.42 235,549 -0.01(-0.01%)
Jun 14, 2016 94.15 94.68 93.53 94.43 421,919 -0.03(-0.03%)
Jun 13, 2016 94.34 95.51 94.26 94.46 554,819 -0.49(-0.52%)
Jun 10, 2016 95.55 95.55 94.61 94.95 346,319 -1.58(-1.64%)
Jun 09, 2016 95.80 96.58 95.47 96.53 362,425 +0.11(+0.11%)
Jun 08, 2016 96.46 96.67 96.12 96.42 139,630 -0.04(-0.04%)
Jun 07, 2016 95.96 96.65 95.95 96.46 466,447 +0.91(+0.95%)
Jun 06, 2016 95.83 96.34 95.39 95.55 628,665 -0.22(-0.23%)
Jun 03, 2016 96.32 96.37 95.21 95.77 438,678 +0.28(+0.29%)
Jun 02, 2016 95.30 95.49 94.88 95.49 246,911 +0.02(+0.02%)
Jun 01, 2016 94.89 95.59 94.52 95.47 438,125 +0.50(+0.53%)
May 31, 2016 94.60 95.06 94.34 94.97 714,782 +0.55(+0.58%)
May 27, 2016 93.75 94.42 94.42 94.42 287,200 +0.59(+0.63%)
May 26, 2016 93.66 94.05 93.43 93.83 304,081 +0.31(+0.33%)
May 25, 2016 93.54 93.77 92.80 93.52 416,181 +0.55(+0.59%)
May 24, 2016 91.53 93.08 91.42 92.97 529,172 +2.19(+2.41%)
May 23, 2016 90.75 91.59 90.75 90.78 245,303 +0.63(+0.70%)
May 20, 2016 88.56 90.24 88.55 90.15 559,802 +2.65(+3.03%)
May 19, 2016 87.42 88.16 86.74 87.50 464,924 -0.49(-0.56%)
May 18, 2016 86.28 88.75 86.28 87.99 667,846 +1.35(+1.56%)
May 17, 2016 87.08 87.56 86.38 86.64 207,956 -0.57(-0.65%)
May 16, 2016 85.88 87.80 85.58 87.21 237,573 +1.38(+1.61%)
May 13, 2016 85.76 86.54 85.58 85.83 534,476 +0.31(+0.36%)
May 12, 2016 87.28 87.44 84.83 85.52 403,974 -1.56(-1.79%)
May 11, 2016 86.96 87.86 86.96 87.08 892,079 -0.21(-0.24%)
May 10, 2016 86.51 87.33 85.99 87.29 276,732 +1.02(+1.18%)
May 09, 2016 86.54 87.00 86.02 86.27 324,992 -0.11(-0.13%)
May 06, 2016 85.89 86.44 85.19 86.38 413,973 +0.12(+0.14%)
May 05, 2016 86.55 87.09 85.95 86.26 392,725 +0.21(+0.24%)
May 04, 2016 86.41 87.02 85.75 86.05 845,651 -0.99(-1.14%)
May 03, 2016 87.16 87.57 86.64 87.04 1,095,593 -1.00(-1.14%)
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.