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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	185.51	188.09	185.17	185.50	757,013	+1.22(+0.66%)
Jul 30, 2018	186.02	186.53	183.37	184.28	833,378	-1.82(-0.98%)
Jul 27, 2018	187.06	188.74	184.73	186.10	1,731,000	-0.83(-0.44%)
Jul 26, 2018		187.05	183.35	186.93	2,432,110	+3.58(+1.95%)
Jul 25, 2018	182.58	183.51	180.24	183.35	5,416,836	+0.69(+0.38%)
Jul 24, 2018	185.82	186.72	182.40	182.66	627,954	-2.01(-1.09%)
Jul 23, 2018	183.47	184.98	181.09	184.67	333,767	+0.25(+0.14%)
Jul 20, 2018		185.45	183.48	184.42	290,643	-0.87(-0.47%)
Jul 19, 2018	185.34	186.04	184.09	185.29	290,450	-0.41(-0.22%)
Jul 18, 2018	185.11	186.02	184.50	185.70	307,807	+1.42(+0.77%)
Jul 17, 2018	180.45	184.34	180.16	184.28	1,380,152	+2.61(+1.44%)
Jul 16, 2018	182.18	182.89	181.52	181.67	204,233	-0.25(-0.14%)
Jul 13, 2018	183.10	183.10	181.65	181.92	267,713	-0.66(-0.36%)
Jul 12, 2018	180.89	182.83	179.82	182.58	755,916	+1.22(+0.67%)
Jul 11, 2018	183.14	184.23	181.21	181.36	666,199	-4.78(-2.57%)
Jul 10, 2018	184.53	186.53	184.25	186.14	467,882	+1.95(+1.06%)
Jul 09, 2018	184.86	184.91	182.04	184.19	453,364	+1.17(+0.64%)
Jul 06, 2018	180.79	183.32	179.82	183.02	754,629	+2.22(+1.23%)
Jul 05, 2018	177.66	180.83	177.66	180.80	446,380	+4.71(+2.67%)
Jul 03, 2018		176.09	176.09	176.09	0	-3.27(-1.82%)
Jul 02, 2018	176.70	179.40	175.34	179.36	699,134	+1.12(+0.63%)
Jun 29, 2018	179.50	180.41	178.24	178.24	426,036	+0.37(+0.21%)
Jun 28, 2018	176.00	178.27	175.77	177.87	1,355,907	+1.34(+0.76%)
Jun 27, 2018	181.81	182.23	176.44	176.53	787,954	-4.32(-2.39%)
Jun 26, 2018	180.80	181.75	179.95	180.85	3,668,012	+0.02(+0.01%)
Jun 25, 2018	184.31	184.31	178.51	180.83	1,813,729	-5.48(-2.94%)
Jun 22, 2018	188.71	188.83	185.95	186.31	372,109	-1.49(-0.79%)
Jun 21, 2018	191.44	191.52	187.52	187.80	415,299	-2.36(-1.24%)
Jun 20, 2018	190.33	191.13	189.29	190.16	669,222	+0.91(+0.48%)
Jun 19, 2018	188.49	189.39	186.37	189.25	876,958	-2.10(-1.10%)
Jun 18, 2018	191.98	191.98	189.58	191.35	558,603	-1.86(-0.96%)
Jun 15, 2018		193.44	193.38	193.21	374,234	-0.17(-0.09%)
Jun 14, 2018	193.34	194.31	192.22	193.38	545,205	+1.15(+0.60%)
Jun 13, 2018	192.64	194.27	192.02	192.23	3,052,338	-0.29(-0.15%)
Jun 12, 2018	192.02	192.65	190.80	192.52	310,813	+0.99(+0.52%)
Jun 11, 2018	191.61	192.50	190.90	191.53	426,059	-0.37(-0.19%)
Jun 08, 2018	191.42	192.27	190.36	191.90	809,859	-1.73(-0.89%)
Jun 07, 2018	195.56	195.78	192.24	193.63	694,675	-1.74(-0.89%)
Jun 06, 2018		195.37	193.33	195.37	422,641	+1.23(+0.63%)
Jun 05, 2018	193.73	194.66	193.00	194.14	213,832	+0.92(+0.48%)
Jun 04, 2018	192.21	193.44	191.48	193.22	390,342	+1.52(+0.79%)
Jun 01, 2018	189.11	191.70	188.44	191.70	353,458	+4.27(+2.28%)
May 31, 2018	188.49	189.35	187.13	187.43	535,490	-1.37(-0.73%)
May 30, 2018	188.60	190.21	187.87	188.80	714,464	+1.22(+0.65%)
May 29, 2018	187.92	189.16	186.28	187.58	512,823	-1.14(-0.60%)
May 25, 2018		188.72	188.72	188.72	0	+1.51(+0.81%)
May 24, 2018	186.59	187.61	184.89	187.21	378,723	+0.75(+0.40%)
May 23, 2018	184.02	186.52	183.25	186.46	346,396	+1.00(+0.54%)
May 22, 2018	186.00	186.87	184.83	185.46	498,851	+1.03(+0.56%)
May 21, 2018	185.29	186.25	182.81	184.43	491,470	+1.83(+1.00%)
May 18, 2018	183.60	183.86	181.95	182.60	690,850	-2.65(-1.43%)
May 17, 2018	185.36	186.76	183.86	185.25	433,752	-0.54(-0.29%)
May 16, 2018	184.88	186.19	183.32	185.79	407,112	+2.36(+1.29%)
May 15, 2018	184.22	184.74	182.11	183.43	421,321	-2.01(-1.08%)
May 14, 2018	185.49	187.67	185.11	185.44	551,267	+2.24(+1.22%)
May 11, 2018	183.50	184.91	182.87	183.20	619,278	-1.35(-0.73%)
May 10, 2018	182.27	184.63	182.16	184.55	414,401	+3.30(+1.82%)
May 09, 2018	179.19	181.38	178.79	181.25	348,007	+2.72(+1.52%)
May 08, 2018	177.37	178.78	176.68	178.53	402,113	+1.05(+0.59%)
May 07, 2018	177.22	178.31	176.58	177.48	394,973	+1.70(+0.97%)
May 04, 2018	170.82	176.09	170.04	175.78	659,326	+4.03(+2.35%)
May 03, 2018	169.39	172.50	168.10	171.75	798,953	+1.02(+0.60%)
May 02, 2018	171.66	172.20	170.01	170.73	514,433	-0.76(-0.44%)
May 01, 2018	168.30	171.68	168.10	171.49	1,042,798	+2.77(+1.64%)
Apr 30, 2018	170.30	171.59	167.99	168.72	600,846	-1.87(-1.10%)
Apr 27, 2018	173.97	174.15	169.74	170.59	1,102,989	-1.20(-0.70%)
Apr 26, 2018	171.01	171.96	169.98	171.79	1,536,643	+3.44(+2.04%)
Apr 25, 2018	169.31	169.56	165.69	168.35	1,477,975	-0.21(-0.12%)
Apr 24, 2018	171.41	172.98	167.07	168.56	1,160,312	-1.37(-0.81%)
Apr 23, 2018	172.87	173.26	169.50	169.93	682,481	-2.29(-1.33%)
Apr 20, 2018	174.24	175.13	171.46	172.22	1,184,026	-2.06(-1.18%)
Apr 19, 2018	178.66	178.86	173.67	174.28	1,844,418	-7.88(-4.33%)
Apr 18, 2018	182.79	183.20	180.54	182.16	484,687	-1.81(-0.98%)
Apr 17, 2018	181.98	184.40	181.61	183.97	365,948	+3.42(+1.89%)
Apr 16, 2018	181.30	181.52	179.05	180.55	283,144	+0.32(+0.18%)
Apr 13, 2018	183.69	184.01	179.58	180.23	429,839	-1.34(-0.74%)
Apr 12, 2018	179.63	182.06	179.47	181.57	637,139	+3.36(+1.89%)
Apr 11, 2018	177.15	179.78	176.83	178.21	408,847	+0.07(+0.04%)
Apr 10, 2018	176.58	179.18	175.46	178.14	660,909	+5.52(+3.20%)
Apr 09, 2018	173.56	177.61	172.52	172.62	370,997	+1.08(+0.63%)
Apr 06, 2018				171.54	393,278	-5.35(-3.02%)
Apr 05, 2018	179.84	180.07	175.74	176.89	574,997	-1.83(-1.02%)
Apr 04, 2018	171.37	179.19	171.32	178.72	674,886	+2.27(+1.29%)
Apr 03, 2018	175.33	176.93	173.43	176.45	556,960	+3.28(+1.89%)
Apr 02, 2018	178.48	179.80	171.46	173.17	793,166	-6.88(-3.82%)
Mar 29, 2018		180.05	180.05	180.05	0	+3.82(+2.17%)
Mar 28, 2018	178.89	180.53	175.45	176.23	993,601	-3.90(-2.17%)
Mar 27, 2018	188.45	188.98	178.60	180.13	1,073,925	-6.88(-3.68%)
Mar 26, 2018	183.73	187.06	181.39	187.01	799,925	+7.49(+4.17%)
Mar 23, 2018	185.37	185.71	179.45	179.52	1,282,505	-6.18(-3.33%)
Mar 22, 2018	187.78	189.73	185.54	185.70	584,163	-5.40(-2.83%)
Mar 21, 2018	190.52	193.56	190.28	191.10	460,130	+0.36(+0.19%)
Mar 20, 2018	189.75	191.36	189.50	190.74	253,635	+1.39(+0.73%)
Mar 19, 2018	191.29	192.19	186.67	189.35	927,269	-3.68(-1.91%)
Mar 16, 2018	193.38	194.18	192.82	193.03	345,028	-0.08(-0.04%)
Mar 15, 2018	193.77	194.37	192.11	193.11	357,708	-0.15(-0.08%)
Mar 14, 2018	194.35	194.35	191.50	193.26	546,954	-0.02(-0.01%)
Mar 13, 2018	197.52	198.84	192.44	193.28	1,409,951	-3.03(-1.54%)
Mar 12, 2018	195.68	197.31	195.06	196.31	620,053	+2.06(+1.06%)
Mar 09, 2018	191.83	194.33	191.38	194.25	528,795	+3.95(+2.08%)
Mar 08, 2018	191.25	191.36	189.25	190.30	382,304	+0.17(+0.09%)
Mar 07, 2018		190.37		190.13	389,129	+0.61(+0.32%)
Mar 06, 2018	188.49	190.04	187.50	189.52	592,963	+2.81(+1.51%)
Mar 05, 2018	184.06	187.61	183.23	186.71	416,998	+1.66(+0.90%)
Mar 02, 2018	179.90	185.39	179.48	185.05	464,249	+3.09(+1.70%)
Mar 01, 2018	185.53	185.65	179.84	181.96	950,151	-2.92(-1.58%)
Feb 28, 2018	187.85	188.22	184.70	184.88	422,231	-1.66(-0.89%)
Feb 27, 2018	187.24	189.72	186.54	186.54	456,417	-0.62(-0.33%)
Feb 26, 2018	184.30	187.20	184.28	187.16	363,462	+3.95(+2.16%)
Feb 23, 2018	181.28	183.21	180.70	183.21	474,891	+3.84(+2.14%)
Feb 22, 2018	180.81	181.24	178.78	179.37	486,873	-0.40(-0.22%)
Feb 21, 2018	182.86	183.00	179.65	179.77	478,470	-2.09(-1.15%)
Feb 20, 2018	178.14	183.16	177.96	181.86	835,916	+3.16(+1.77%)
Feb 16, 2018		178.70	178.70	178.70	0	-0.64(-0.36%)
Feb 15, 2018	178.90	179.36	175.89	179.34	577,528	+2.11(+1.19%)
Feb 14, 2018	171.82	177.50	171.48	177.23	399,731	+4.06(+2.34%)
Feb 13, 2018		173.53	171.71	173.17	493,931	-0.20(-0.12%)
Feb 12, 2018	172.36	174.50	170.76	173.37	985,372	+3.27(+1.92%)
Feb 09, 2018	169.10	171.30	163.18	170.10	1,982,591	+4.76(+2.88%)
Feb 08, 2018	173.40	173.88	165.20	165.34	1,387,632	-7.25(-4.20%)
Feb 07, 2018	175.22	176.79	172.56	172.59	1,087,451	-3.78(-2.14%)
Feb 06, 2018	167.60	176.58	167.21	176.37	1,347,041	+3.40(+1.97%)
Feb 05, 2018	175.97	179.92	169.71	172.97	1,305,291	-5.65(-3.16%)
Feb 02, 2018	182.05	182.19	178.53	178.62	1,080,917	-4.94(-2.69%)
Feb 01, 2018	183.00	186.27	182.72	183.56	418,460	-0.91(-0.49%)
Jan 31, 2018	185.13	185.79	183.45	184.47	387,897	+1.49(+0.81%)
Jan 30, 2018	184.00	184.36	182.74	182.98	649,822	-3.71(-1.99%)
Jan 29, 2018	186.28	188.00	184.48	186.69	542,067	-0.27(-0.14%)
Jan 26, 2018	183.62	186.99	183.53	186.96	555,998	+5.79(+3.20%)
Jan 25, 2018	186.38	186.85	181.17	181.17	751,553	-3.20(-1.74%)
Jan 24, 2018	186.74	187.38	183.06	184.37	1,002,292	-4.32(-2.29%)
Jan 23, 2018	188.08	188.71	187.39	188.69	488,496	+1.50(+0.80%)
Jan 22, 2018	186.16	187.24	185.27	187.19	415,934	+1.38(+0.74%)
Jan 19, 2018	186.46	186.75	184.71	185.81	396,228	+0.19(+0.10%)
Jan 18, 2018	184.73	186.53	184.51	185.62	1,054,570	+0.83(+0.45%)
Jan 17, 2018	181.26	185.04	181.07	184.79	379,047	+5.21(+2.90%)
Jan 16, 2018	180.51	181.69	178.53	179.58	487,802	+0.59(+0.33%)
Jan 12, 2018		178.99	178.99	178.99	0	+0.96(+0.54%)
Jan 11, 2018	177.54	178.12	176.81	178.03	346,718	+1.06(+0.60%)
Jan 10, 2018				176.97	676,821	-2.15(-1.20%)
Jan 09, 2018	181.38	181.38	178.92	179.12	488,172	-1.78(-0.98%)
Jan 08, 2018	179.61	181.46	179.05	180.90	540,919	+1.41(+0.79%)
Jan 05, 2018	179.27	180.23	178.23	179.49	390,220	+1.02(+0.57%)
Jan 04, 2018	178.78	179.07	177.04	178.47	444,985	+1.00(+0.56%)
Jan 03, 2018	175.37	177.52	174.97	177.47	442,361	+3.05(+1.75%)
Jan 02, 2018	170.73	174.49	170.52	174.42	953,387	+4.61(+2.71%)
Dec 29, 2017		169.81	169.81	169.81	0	-1.76(-1.03%)
Dec 28, 2017	171.63	172.00	171.27	171.57	262,989	+0.48(+0.28%)
Dec 27, 2017	170.55	171.96	170.33	171.09	264,812	+0.55(+0.32%)
Dec 26, 2017	170.09	170.70	169.11	170.54	226,677	-1.72(-1.00%)
Dec 22, 2017	171.76	172.35	171.10	172.26	292,640	-0.10(-0.06%)
Dec 21, 2017	174.77	174.77	172.12	172.36	583,664	-1.84(-1.06%)
Dec 20, 2017	174.76	174.97	172.71	174.20	447,374	+1.26(+0.73%)
Dec 19, 2017	173.10	173.58	172.06	172.94	759,549	-0.50(-0.29%)
Dec 18, 2017	171.88	173.53	171.00	173.44	1,162,954	+3.64(+2.14%)
Dec 15, 2017	168.05	170.24	167.13	169.80	1,127,531	+2.62(+1.57%)
Dec 14, 2017	167.46	168.29	166.77	167.18	296,378	-0.17(-0.10%)
Dec 13, 2017	167.96	168.83	167.25	167.35	326,749	-0.03(-0.02%)
Dec 12, 2017	168.67	168.67	167.17	167.38	435,897	-1.65(-0.98%)
Dec 11, 2017	168.29	169.47	167.82	169.03	1,749,421	+1.01(+0.60%)
Dec 08, 2017	170.82	170.90	167.87	168.02	655,313	-0.87(-0.52%)
Dec 07, 2017	168.49	169.41	167.80	168.89	972,545	+1.63(+0.97%)
Dec 06, 2017	165.08	167.56	164.38	167.26	723,524	+0.54(+0.32%)
Dec 05, 2017	165.75	169.76	164.54	166.72	1,780,097	+0.13(+0.08%)
Dec 04, 2017	172.72	172.93	165.55	166.59	1,628,464	-4.10(-2.40%)
Dec 01, 2017	170.93	171.71	169.06	170.69	1,625,852	-1.87(-1.08%)
Nov 30, 2017	173.53	174.30	171.49	172.56	1,431,096	+0.92(+0.54%)
Nov 29, 2017	179.35	179.40	169.90	171.64	1,858,898	-7.91(-4.41%)
Nov 28, 2017	180.18	180.18	178.45	179.55	657,105	+0.08(+0.04%)
Nov 27, 2017	180.65	180.65	179.17	179.47	564,265	-2.28(-1.25%)
Nov 24, 2017	180.90	181.87	180.65	181.75	185,681	+1.62(+0.90%)
Nov 22, 2017	181.87	181.88	179.86	180.13	401,396	-1.10(-0.61%)
Nov 21, 2017	180.36	181.46	180.01	181.23	1,201,011	+2.05(+1.14%)
Nov 20, 2017	178.07	179.47	177.61	179.18	597,554	+2.11(+1.19%)
Nov 17, 2017	178.90	178.92	176.77	177.07	629,162	-0.78(-0.44%)
Nov 16, 2017	175.97	178.58	175.97	177.85	364,896	+2.61(+1.49%)
Nov 15, 2017	175.58	175.98	173.82	175.24	391,881	-1.59(-0.90%)
Nov 14, 2017	176.66	177.33	175.53	176.83	265,965	-0.16(-0.09%)
Nov 13, 2017	175.80	177.19	175.55	176.99	436,338	+0.51(+0.29%)
Nov 10, 2017	175.93	176.59	175.43	176.48	388,830	+1.16(+0.66%)
Nov 09, 2017	177.35	177.35	173.17	175.32	1,100,805	-3.58(-2.00%)
Nov 08, 2017	178.16	179.05	177.46	178.90	401,595	+0.57(+0.32%)
Nov 07, 2017	178.29	178.75	177.11	178.33	433,203	-0.16(-0.09%)
Nov 06, 2017	177.71	178.57	176.44	178.49	1,019,257	+2.49(+1.41%)
Nov 03, 2017	173.78	176.01	172.35	176.00	894,560	+3.06(+1.77%)
Nov 02, 2017	172.42	173.39	171.09	172.94	1,366,208	+0.85(+0.49%)
Nov 01, 2017	174.12	174.24	170.58	172.09	505,462	-0.63(-0.36%)
Oct 31, 2017	171.78	173.22	171.31	172.72	343,932	+1.37(+0.80%)
Oct 30, 2017	170.35	172.07	170.35	171.35	526,437	+0.46(+0.27%)
Oct 27, 2017	168.51	171.12	167.78	170.89	352,868	+3.50(+2.09%)
Oct 26, 2017	166.70	167.74	166.48	167.39	381,722	+0.98(+0.59%)
Oct 25, 2017	167.69	168.14	164.71	166.41	520,259	-2.21(-1.31%)
Oct 24, 2017	167.92	168.78	167.29	168.62	214,475	+1.17(+0.70%)
Oct 23, 2017	167.44	168.34	166.65	167.45	299,926	+0.82(+0.49%)
Oct 20, 2017	167.08	167.45	166.38	166.63	361,229	+0.85(+0.51%)
Oct 19, 2017	164.92	165.80	163.23	165.78	354,576	-0.42(-0.25%)
Oct 18, 2017	166.25	166.50	164.02	166.20	237,403	+0.56(+0.34%)
Oct 17, 2017	165.86	165.86	164.84	165.64	186,315	-0.14(-0.08%)
Oct 16, 2017	165.50	165.81	164.67	165.78	181,106	+0.78(+0.47%)
Oct 13, 2017	164.72	165.58	164.29	165.00	177,273	+1.05(+0.64%)
Oct 12, 2017	164.41	165.03	163.82	163.95	194,843	-0.52(-0.32%)
Oct 11, 2017	163.25	164.51	163.03	164.47	286,412	+1.12(+0.69%)
Oct 10, 2017	163.90	163.90	161.72	163.35	252,235	+0.91(+0.56%)
Oct 09, 2017	161.84	162.58	161.66	162.44	278,437	+1.23(+0.76%)
Oct 06, 2017	160.00	161.26	159.99	161.21	247,616	+0.63(+0.39%)
Oct 05, 2017	161.12	161.14	159.65	160.58	179,365	+0.14(+0.09%)
Oct 04, 2017	159.87	160.44	158.94	160.44	291,288	+0.37(+0.23%)
Oct 03, 2017	159.82	160.45	159.29	160.07	178,750	+0.44(+0.28%)
Oct 02, 2017	159.28	160.26	158.43	159.63	413,536	+1.06(+0.67%)
Sep 29, 2017	157.84	158.78	157.04	158.57	306,332	+1.36(+0.87%)
Sep 28, 2017	155.90	157.30	155.50	157.21	273,306	+1.15(+0.74%)
Sep 27, 2017		156.69	154.01	156.06	388,830	+3.69(+2.42%)
Sep 26, 2017	154.19	154.19	151.93	152.37	491,450	-0.74(-0.48%)
Sep 25, 2017	155.56	155.56	152.39	153.11	598,564	-3.01(-1.93%)
Sep 22, 2017	154.92	156.32	154.89	156.12	247,354	+0.79(+0.51%)
Sep 21, 2017	155.71	155.89	153.98	155.33	288,132	-0.67(-0.43%)
Sep 20, 2017	158.36	158.36	153.89	156.00	758,713	-2.18(-1.38%)
Sep 19, 2017	158.05	158.79	157.20	158.18	460,920	+0.50(+0.32%)
Sep 18, 2017	156.55	158.64	156.55	157.68	492,362	+2.04(+1.31%)
Sep 15, 2017	153.69	155.81	153.38	155.64	474,685	+2.67(+1.75%)
Sep 14, 2017	151.73	153.87	151.71	152.97	552,283	+0.60(+0.39%)
Sep 13, 2017	152.00	152.72	151.24	152.37	257,997	+0.30(+0.20%)
Sep 12, 2017	151.58	152.51	151.23	152.07	247,434	+0.68(+0.45%)
Sep 11, 2017	149.71	151.74	149.71	151.39	435,113	+2.83(+1.90%)
Sep 08, 2017	150.23	150.29	148.01	148.56	484,678	-1.77(-1.18%)
Sep 07, 2017	150.36	150.92	149.68	150.33	291,096	+0.26(+0.17%)
Sep 06, 2017	150.67	150.76	149.36	150.07	347,970	+0.24(+0.16%)
Sep 05, 2017	151.37	151.56	148.55	149.83	935,468	-2.08(-1.37%)
Sep 01, 2017	151.52	152.70	151.52	151.91	530,371	+0.66(+0.44%)
Aug 31, 2017	150.28	151.45	150.05	151.25	357,410	+1.48(+0.99%)
Aug 30, 2017	148.04	150.00	147.52	149.77	666,415	+2.52(+1.71%)
Aug 29, 2017	145.17	147.63	145.12	147.25	356,343	+0.23(+0.16%)
Aug 28, 2017	146.79	147.06	146.22	147.02	184,181	+0.44(+0.30%)
Aug 25, 2017	147.84	148.09	146.35	146.58	228,268	-0.71(-0.48%)
Aug 24, 2017	147.88	148.09	146.47	147.29	431,437	+0.02(+0.01%)
Aug 23, 2017	145.27	147.69	145.12	147.27	661,378	+0.62(+0.42%)
Aug 22, 2017	145.54	146.94	145.35	146.65	348,851	+2.38(+1.65%)
Aug 21, 2017	145.56	145.80	143.37	144.27	315,303	-1.08(-0.74%)
Aug 18, 2017	145.99	146.43	144.63	145.35	342,259	+0.22(+0.15%)
Aug 17, 2017	148.18	148.57	145.05	145.13	403,017	-3.76(-2.53%)
Aug 16, 2017	148.96	149.52	148.18	148.89	259,311	+0.24(+0.16%)
Aug 15, 2017	148.93	148.95	147.60	148.65	177,115	+0.37(+0.25%)
Aug 14, 2017	146.35	148.45	146.33	148.28	536,666	+3.68(+2.54%)
Aug 11, 2017	143.12	144.85	142.84	144.60	348,120	+0.81(+0.56%)
Aug 10, 2017	146.98	147.03	143.67	143.79	542,355	-4.13(-2.79%)
Aug 09, 2017	147.25	148.06	146.59	147.92	235,467	-0.50(-0.34%)
Aug 08, 2017	148.98	150.16	147.94	148.42	272,893	-0.43(-0.29%)
Aug 07, 2017	146.71	148.91	146.71	148.85	316,428	+2.52(+1.72%)
Aug 04, 2017	146.37	147.51	145.90	146.33	427,884	+0.06(+0.04%)
Aug 03, 2017	146.73	147.20	145.55	146.27	449,082	-0.55(-0.37%)
Aug 02, 2017	148.74	149.06	145.80	146.82	580,579	-1.07(-0.72%)

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.