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

219.92 -0.23 (-0.10%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 17.94 18.02 17.83 17.86 591,467 -0.04(-0.25%)
Jan 30, 2013 17.87 18.02 17.85 17.91 491,228 +0.02(+0.11%)
Jan 29, 2013 17.98 17.98 17.83 17.89 644,820 -0.11(-0.64%)
Jan 28, 2013 17.97 18.07 17.95 18.00 558,342 +0.04(+0.25%)
Jan 25, 2013 17.86 18.05 17.84 17.96 873,600 +0.23(+1.28%)
Jan 24, 2013 17.66 17.90 17.61 17.73 624,530 -0.17(-0.94%)
Jan 23, 2013 17.79 17.92 17.74 17.90 892,328 +0.20(+1.12%)
Jan 22, 2013 17.77 17.77 17.61 17.70 476,903 -0.06(-0.34%)
Jan 18, 2013 17.75 17.83 17.68 17.76 1,018,395 -0.08(-0.43%)
Jan 17, 2013 17.62 17.88 17.57 17.84 1,813,725 +0.33(+1.89%)
Jan 16, 2013 17.28 17.54 17.28 17.51 833,560 +0.21(+1.20%)
Jan 15, 2013 17.34 17.34 17.22 17.30 456,807 -0.10(-0.55%)
Jan 14, 2013 17.35 17.44 17.26 17.40 877,044 -0.03(-0.16%)
Jan 11, 2013 17.32 17.45 17.32 17.43 604,036 +0.08(+0.48%)
Jan 10, 2013 17.29 17.37 17.21 17.34 598,178 +0.25(+1.46%)
Jan 09, 2013 17.02 17.11 16.99 17.09 268,394 +0.16(+0.96%)
Jan 08, 2013 17.11 17.15 16.92 16.93 955,528 -0.20(-1.15%)
Jan 07, 2013 17.14 17.20 17.02 17.13 671,595 -0.06(-0.36%)
Jan 04, 2013 17.24 17.24 17.09 17.19 422,217 -0.01(-0.06%)
Jan 03, 2013 17.30 17.34 17.14 17.20 525,687 -0.12(-0.68%)
Jan 02, 2013 17.21 17.32 16.59 17.32 2,112,272 +0.73(+4.40%)
Dec 31, 2012 16.31 16.64 16.28 16.59 369,436 +0.27(+1.68%)
Dec 28, 2012 16.32 16.48 16.30 16.31 413,785 -0.11(-0.64%)
Dec 27, 2012 16.49 16.50 16.23 16.42 507,811 -0.09(-0.52%)
Dec 26, 2012 16.67 16.77 16.48 16.51 261,654 -0.11(-0.65%)
Dec 24, 2012 16.66 16.69 16.56 16.61 249,515 -0.08(-0.46%)
Dec 21, 2012 16.50 16.70 16.35 16.69 479,888 -0.16(-0.93%)
Dec 20, 2012 16.88 16.89 16.72 16.85 568,502 -0.03(-0.19%)
Dec 19, 2012 16.84 17.01 16.84 16.88 1,442,144 -0.04(-0.23%)
Dec 18, 2012 16.67 16.93 16.62 16.92 1,037,610 +0.31(+1.88%)
Dec 17, 2012 16.57 16.69 16.48 16.60 737,119 +0.07(+0.42%)
Dec 14, 2012 16.64 16.68 16.48 16.53 461,637 -0.13(-0.77%)
Dec 13, 2012 16.79 16.95 16.61 16.66 318,011 -0.16(-0.95%)
Dec 12, 2012 16.93 16.97 16.80 16.82 1,046,582 -0.06(-0.38%)
Dec 11, 2012 16.66 16.93 16.63 16.88 827,554 +0.32(+1.91%)
Dec 10, 2012 16.46 16.61 16.46 16.57 456,052 +0.11(+0.66%)
Dec 07, 2012 16.49 16.51 16.36 16.46 336,012 +0.04(+0.21%)
Dec 06, 2012 16.24 16.44 16.24 16.43 708,387 +0.16(+0.98%)
Dec 05, 2012 16.32 16.32 16.14 16.27 246,210 +0.00(+0.02%)
Dec 04, 2012 16.16 16.32 16.11 16.26 710,848 +0.02(+0.14%)
Nov 30, 2012 16.29 16.33 16.20 16.24 322,587 -0.02(-0.14%)
Nov 29, 2012 16.28 16.34 16.17 16.26 610,910 +0.05(+0.30%)
Nov 28, 2012 15.97 16.24 15.81 16.21 485,097 +0.17(+1.05%)
Nov 27, 2012 16.10 16.20 16.03 16.05 398,312 -0.04(-0.22%)
Nov 26, 2012 16.00 16.12 15.96 16.08 240,289 +0.07(+0.42%)
Nov 23, 2012 15.86 16.10 15.81 16.01 315,738 +0.26(+1.66%)
Nov 21, 2012 15.72 15.77 15.67 15.75 416,607 +0.06(+0.37%)
Nov 20, 2012 15.69 15.73 15.55 15.70 1,010,838 -0.07(-0.44%)
Nov 19, 2012 15.67 15.77 15.58 15.77 420,003 +0.31(+2.02%)
Nov 16, 2012 15.50 15.54 15.17 15.45 795,244 +0.00(+0.02%)
Nov 15, 2012 15.69 15.72 15.40 15.45 940,146 -0.19(-1.24%)
Nov 14, 2012 16.01 16.06 15.62 15.64 846,126 -0.26(-1.62%)
Nov 13, 2012 15.92 16.04 15.88 15.90 436,188 -0.12(-0.76%)
Nov 12, 2012 16.09 16.13 15.93 16.02 541,442 +0.01(+0.06%)
Nov 09, 2012 15.96 16.22 15.95 16.01 446,296 +0.02(+0.12%)
Nov 08, 2012 16.27 16.27 15.99 15.99 682,900 -0.19(-1.14%)
Nov 07, 2012 16.41 16.45 16.10 16.18 1,278,830 -0.45(-2.70%)
Nov 06, 2012 16.42 16.66 16.39 16.63 693,396 +0.25(+1.50%)
Nov 05, 2012 16.11 16.44 16.07 16.38 291,349 +0.28(+1.74%)
Nov 02, 2012 16.41 16.46 16.10 16.10 739,859 -0.31(-1.87%)
Nov 01, 2012 15.92 16.44 15.91 16.41 992,335 +0.50(+3.15%)
Oct 31, 2012 15.88 16.02 15.83 15.91 821,129 +0.03(+0.18%)
Oct 26, 2012 15.83 15.88 15.88 15.88 417,401 +0.05(+0.32%)
Oct 25, 2012 15.78 15.84 15.65 15.83 405,042 +0.23(+1.47%)
Oct 24, 2012 16.03 16.03 15.59 15.60 693,384 -0.26(-1.61%)
Oct 23, 2012 15.64 15.88 15.58 15.85 531,871 +0.08(+0.51%)
Oct 19, 2012 16.26 16.26 15.77 15.77 959,683 -0.49(-3.00%)
Oct 18, 2012 16.33 16.40 16.19 16.26 678,184 -0.16(-0.97%)
Oct 17, 2012 16.30 16.51 16.28 16.42 452,069 -0.03(-0.19%)
Oct 16, 2012 16.13 16.47 16.13 16.45 650,882 +0.37(+2.28%)
Oct 15, 2012 15.93 16.13 15.93 16.09 603,905 +0.21(+1.35%)
Oct 12, 2012 15.95 16.01 15.85 15.87 792,751 -0.09(-0.58%)
Oct 11, 2012 16.11 16.11 15.95 15.97 538,114 +0.05(+0.30%)
Oct 10, 2012 16.14 16.14 15.90 15.92 817,353 -0.22(-1.38%)
Oct 09, 2012 16.39 16.39 16.09 16.14 856,578 -0.25(-1.54%)
Oct 08, 2012 16.46 16.51 16.36 16.39 839,844 -0.18(-1.10%)
Oct 05, 2012 16.66 16.85 16.55 16.58 785,231 -0.02(-0.12%)
Oct 04, 2012 16.55 16.61 16.42 16.59 460,267 +0.09(+0.52%)
Oct 03, 2012 16.59 16.60 16.44 16.51 594,337 -0.05(-0.31%)
Oct 02, 2012 16.57 16.58 16.46 16.56 448,739 +0.08(+0.48%)
Oct 01, 2012 16.64 16.69 16.44 16.48 266,079 -0.06(-0.39%)
Sep 28, 2012 16.58 16.66 16.51 16.54 366,685 -0.13(-0.80%)
Sep 27, 2012 16.44 16.71 16.33 16.68 892,893 +0.37(+2.27%)
Sep 26, 2012 16.29 16.34 16.09 16.31 1,435,245 -0.12(-0.72%)
Sep 25, 2012 16.94 16.95 16.41 16.43 765,763 -0.49(-2.92%)
Sep 24, 2012 17.03 17.04 16.85 16.92 706,367 -0.25(-1.43%)
Sep 21, 2012 17.28 17.35 17.17 17.17 219,883 +0.02(+0.11%)
Sep 20, 2012 17.22 17.25 17.06 17.15 1,090,360 -0.17(-0.98%)
Sep 19, 2012 17.34 17.43 17.30 17.32 616,383 -0.11(-0.60%)
Sep 18, 2012 17.43 17.48 17.38 17.42 536,399 -0.07(-0.42%)
Sep 17, 2012 17.61 17.64 17.43 17.49 338,427 -0.18(-1.03%)
Sep 14, 2012 17.56 17.86 17.54 17.68 535,596 +0.23(+1.32%)
Sep 13, 2012 17.26 17.51 17.13 17.45 1,754,831 +0.15(+0.88%)
Sep 12, 2012 17.32 17.41 17.21 17.29 398,785 +0.04(+0.22%)
Sep 11, 2012 17.18 17.32 17.13 17.25 394,890 +0.11(+0.65%)
Sep 10, 2012 17.33 17.39 17.12 17.14 743,397 -0.30(-1.74%)
Sep 07, 2012 17.46 17.47 17.34 17.45 2,080,796 -0.05(-0.27%)
Sep 06, 2012 17.11 17.58 17.10 17.49 1,088,701 +0.52(+3.04%)
Sep 05, 2012 17.06 17.17 16.92 16.98 236,792 -0.09(-0.54%)
Sep 04, 2012 17.23 17.23 16.89 17.07 335,096 -0.13(-0.78%)
Aug 31, 2012 17.14 17.29 16.98 17.20 723,145 +0.20(+1.20%)
Aug 30, 2012 17.15 17.18 16.97 17.00 700,750 -0.26(-1.53%)
Aug 29, 2012 17.25 17.34 17.14 17.26 505,497 -0.01(-0.04%)
Aug 27, 2012 17.39 17.42 17.21 17.27 408,159 -0.07(-0.39%)
Aug 24, 2012 17.27 17.39 17.14 17.34 321,467 +0.09(+0.50%)
Aug 23, 2012 17.28 17.32 17.15 17.25 334,742 -0.10(-0.57%)
Aug 22, 2012 17.46 17.46 17.24 17.35 1,120,290 -0.13(-0.73%)
Aug 21, 2012 17.52 17.71 17.42 17.48 581,504 +0.01(+0.05%)
Aug 20, 2012 17.54 17.54 17.35 17.47 1,368,558 -0.12(-0.67%)
Aug 17, 2012 17.70 17.70 17.53 17.59 249,029 -0.13(-0.72%)
Aug 16, 2012 17.43 17.75 17.43 17.71 793,228 +0.27(+1.57%)
Aug 15, 2012 17.28 17.52 17.23 17.44 437,897 +0.10(+0.57%)
Aug 14, 2012 17.61 17.61 17.27 17.34 1,381,569 -0.13(-0.77%)
Aug 13, 2012 17.59 17.59 17.30 17.47 400,843 -0.15(-0.87%)
Aug 10, 2012 17.47 17.63 17.47 17.63 665,840 +0.09(+0.51%)
Aug 09, 2012 17.41 17.56 17.38 17.54 940,453 +0.14(+0.79%)
Aug 08, 2012 17.29 17.45 17.26 17.40 1,297,095 +0.04(+0.24%)
Aug 07, 2012 17.10 17.49 17.10 17.36 1,071,071 +0.39(+2.31%)
Aug 06, 2012 16.95 17.10 16.95 16.97 301,557 +0.06(+0.34%)
Aug 03, 2012 16.79 17.01 16.71 16.91 848,870 +0.37(+2.24%)
Aug 02, 2012 16.46 16.81 16.40 16.54 686,660 -0.10(-0.59%)
Aug 01, 2012 16.73 16.79 16.53 16.64 1,094,390 -0.00(-0.02%)
Jul 31, 2012 16.58 16.83 16.58 16.64 1,295,276 +0.12(+0.73%)
Jul 30, 2012 16.64 16.77 16.42 16.52 710,892 -0.15(-0.90%)
Jul 27, 2012 16.32 16.71 16.28 16.67 1,955,183 +0.40(+2.45%)
Jul 26, 2012 16.23 16.39 16.11 16.27 1,450,777 +0.35(+2.20%)
Jul 25, 2012 15.73 16.11 15.73 15.92 1,152,544 +0.31(+2.00%)
Jul 24, 2012 15.76 15.76 15.45 15.61 744,491 -0.07(-0.47%)
Jul 23, 2012 15.51 15.75 15.31 15.68 1,855,694 -0.13(-0.83%)
Jul 20, 2012 16.07 16.12 15.81 15.81 1,490,118 -0.27(-1.67%)
Jul 19, 2012 15.99 16.22 15.98 16.08 1,506,319 +0.32(+2.00%)
Jul 18, 2012 15.20 15.86 15.16 15.77 2,075,653 +0.52(+3.41%)
Jul 17, 2012 15.39 15.39 14.99 15.25 1,024,128 -0.06(-0.42%)
Jul 16, 2012 15.41 15.41 15.20 15.31 593,803 -0.14(-0.93%)
Jul 13, 2012 15.39 15.52 15.36 15.45 661,503 +0.11(+0.71%)
Jul 12, 2012 15.46 15.46 15.20 15.34 840,127 -0.25(-1.57%)
Jul 11, 2012 15.78 15.84 15.51 15.59 622,090 -0.18(-1.11%)
Jul 10, 2012 15.99 16.19 15.65 15.77 1,262,420 -0.33(-2.06%)
Jul 09, 2012 16.28 16.33 16.05 16.10 2,415,021 -0.22(-1.33%)
Jul 06, 2012 16.57 16.57 16.17 16.31 739,314 -0.42(-2.52%)
Jul 05, 2012 16.74 16.81 16.58 16.73 239,417 -0.13(-0.76%)
Jul 03, 2012 16.69 16.88 16.64 16.86 613,629 +0.20(+1.23%)
Jul 02, 2012 16.77 16.78 16.53 16.66 506,921 -0.03(-0.15%)
Jun 29, 2012 16.37 16.68 16.35 16.68 1,055,758 +0.70(+4.35%)
Jun 28, 2012 16.00 16.04 15.77 15.99 611,211 -0.10(-0.63%)
Jun 27, 2012 15.91 16.13 15.90 16.09 515,369 +0.20(+1.28%)
Jun 26, 2012 15.85 15.96 15.71 15.89 331,098 +0.06(+0.38%)
Jun 25, 2012 16.22 16.22 15.79 15.83 679,278 -0.53(-3.24%)
Jun 22, 2012 16.24 16.41 16.20 16.36 645,933 +0.23(+1.44%)
Jun 21, 2012 16.76 16.76 16.11 16.12 894,614 -0.69(-4.08%)
Jun 20, 2012 16.67 16.88 16.63 16.81 657,107 +0.15(+0.88%)
Jun 19, 2012 16.60 16.72 16.51 16.66 500,573 +0.18(+1.08%)
Jun 18, 2012 16.15 16.58 16.15 16.48 664,341 +0.23(+1.39%)
Jun 15, 2012 16.00 16.27 16.00 16.26 446,675 +0.25(+1.57%)
Jun 14, 2012 16.04 16.07 15.83 16.00 404,129 -0.04(-0.22%)
Jun 13, 2012 16.18 16.27 15.98 16.04 842,441 -0.13(-0.79%)
Jun 12, 2012 15.93 16.21 15.89 16.17 599,379 +0.28(+1.79%)
Jun 11, 2012 16.37 16.40 15.84 15.88 1,113,893 -0.23(-1.41%)
Jun 08, 2012 15.89 16.19 15.82 16.11 591,445 +0.17(+1.04%)
Jun 07, 2012 16.34 16.39 15.91 15.94 889,497 -0.14(-0.89%)
Jun 06, 2012 15.74 16.17 15.74 16.09 859,184 +0.49(+3.15%)
Jun 05, 2012 15.31 15.66 15.30 15.60 745,689 +0.29(+1.92%)
Jun 04, 2012 15.35 15.52 15.13 15.30 1,059,076 -0.03(-0.17%)
Jun 01, 2012 15.71 15.71 15.31 15.33 1,288,210 -0.69(-4.28%)
May 31, 2012 16.14 16.14 15.80 16.01 1,167,907 -0.17(-1.04%)
May 30, 2012 16.24 16.29 16.09 16.18 498,965 -0.23(-1.40%)
May 29, 2012 16.29 16.51 16.27 16.41 412,835 +0.34(+2.14%)
May 25, 2012 15.94 16.19 15.94 16.07 633,941 +0.16(+1.00%)
May 24, 2012 16.19 16.19 15.82 15.91 620,761 -0.23(-1.42%)
May 23, 2012 15.85 16.16 15.76 16.14 1,388,004 +0.06(+0.40%)
May 22, 2012 16.19 16.19 15.97 16.07 595,108 -0.12(-0.73%)
May 21, 2012 15.84 16.21 15.80 16.19 773,211 +0.40(+2.50%)
May 18, 2012 16.20 16.20 15.76 15.80 919,778 -0.31(-1.92%)
May 17, 2012 16.48 16.53 16.10 16.11 604,406 -0.36(-2.21%)
May 16, 2012 16.77 16.83 16.45 16.47 495,327 -0.26(-1.54%)
May 15, 2012 16.87 17.03 16.69 16.73 538,826 -0.18(-1.06%)
May 14, 2012 16.90 17.02 16.83 16.91 467,931 -0.17(-0.97%)
May 11, 2012 16.91 17.27 16.90 17.07 472,958 +0.12(+0.70%)
May 10, 2012 17.14 17.15 16.82 16.95 593,932 -0.06(-0.37%)
May 09, 2012 16.83 17.10 16.66 17.02 743,516 -0.06(-0.35%)
May 08, 2012 17.04 17.11 16.72 17.08 927,486 -0.10(-0.58%)
May 07, 2012 17.16 17.30 17.16 17.18 527,280 -0.05(-0.30%)
May 04, 2012 17.51 17.59 17.19 17.23 1,156,257 -0.35(-2.01%)
May 03, 2012 18.01 18.12 17.57 17.58 646,247 -0.45(-2.49%)
May 02, 2012 17.80 18.06 17.79 18.03 424,231 +0.09(+0.48%)
May 01, 2012 17.84 18.08 17.83 17.95 477,906 +0.05(+0.30%)
Apr 30, 2012 17.98 17.99 17.87 17.89 1,143,192 -0.08(-0.43%)
Apr 27, 2012 18.01 18.02 17.79 17.97 713,125 +0.00(+0.02%)
Apr 26, 2012 17.62 18.00 17.62 17.97 1,140,492 +0.40(+2.31%)
Apr 25, 2012 17.47 17.60 17.37 17.56 690,373 +0.38(+2.23%)
Apr 24, 2012 17.34 17.39 17.12 17.18 551,825 -0.13(-0.74%)
Apr 23, 2012 17.30 17.32 17.14 17.31 1,004,105 -0.21(-1.22%)
Apr 20, 2012 17.95 17.95 17.51 17.52 1,430,149 -0.41(-2.31%)
Apr 19, 2012 18.08 18.36 17.84 17.93 802,030 -0.22(-1.23%)
Apr 18, 2012 18.10 18.22 17.97 18.16 541,294 -0.13(-0.73%)
Apr 17, 2012 18.14 18.38 18.14 18.29 1,058,568 +0.28(+1.56%)
Apr 16, 2012 18.17 18.20 17.85 18.01 759,052 -0.01(-0.04%)
Apr 13, 2012 18.28 18.33 18.01 18.02 695,864 -0.33(-1.77%)
Apr 12, 2012 18.07 18.41 18.05 18.34 456,190 +0.34(+1.90%)
Apr 11, 2012 17.94 18.13 17.91 18.00 680,059 +0.30(+1.68%)
Apr 10, 2012 18.00 18.15 17.67 17.70 887,681 -0.34(-1.89%)
Apr 09, 2012 18.01 18.09 17.92 18.05 778,990 -0.24(-1.33%)
Apr 05, 2012 18.17 18.35 18.17 18.29 1,452,376 +0.03(+0.16%)
Apr 04, 2012 18.41 18.44 18.08 18.26 1,110,133 -0.41(-2.20%)
Apr 03, 2012 18.87 18.90 18.59 18.67 1,355,471 -0.30(-1.60%)
Apr 02, 2012 18.87 19.02 18.69 18.97 396,123 +0.02(+0.08%)
Mar 30, 2012 19.01 19.07 18.81 18.96 612,328 +0.08(+0.42%)
Mar 29, 2012 18.71 18.92 18.64 18.88 1,359,978 +0.00(+0.02%)
Mar 28, 2012 19.12 19.14 18.74 18.87 1,105,846 -0.22(-1.15%)
Mar 27, 2012 19.11 19.24 19.09 19.09 663,971 -0.01(-0.03%)
Mar 26, 2012 18.99 19.11 18.89 19.10 836,134 +0.23(+1.20%)
Mar 23, 2012 18.82 18.88 18.65 18.87 843,404 +0.04(+0.20%)
Mar 22, 2012 18.78 18.88 18.69 18.84 647,573 -0.10(-0.54%)
Mar 21, 2012 18.91 19.03 18.82 18.94 382,303 +0.08(+0.41%)
Mar 20, 2012 18.89 18.93 18.71 18.86 748,929 -0.15(-0.79%)
Mar 19, 2012 18.89 19.08 18.80 19.01 559,718 +0.13(+0.71%)
Mar 16, 2012 18.91 18.91 18.77 18.88 766,587 +0.03(+0.17%)
Mar 15, 2012 18.57 18.86 18.57 18.85 2,167,506 +0.37(+1.98%)
Mar 14, 2012 18.58 18.79 18.46 18.48 701,340 -0.06(-0.33%)
Mar 13, 2012 18.29 18.54 18.27 18.54 1,248,117 +0.40(+2.18%)
Mar 12, 2012 18.31 18.31 18.08 18.14 542,279 -0.18(-0.96%)
Mar 09, 2012 18.11 18.33 18.11 18.32 733,769 +0.20(+1.09%)
Mar 08, 2012 18.02 18.17 17.94 18.12 1,603,945 +0.26(+1.48%)
Mar 07, 2012 17.63 17.93 17.63 17.86 1,255,997 +0.26(+1.47%)
Mar 06, 2012 17.50 17.63 17.39 17.60 806,208 -0.17(-0.93%)
Mar 05, 2012 18.14 18.16 17.70 17.76 1,197,320 -0.43(-2.38%)
Mar 02, 2012 18.38 18.49 18.20 18.20 496,396 -0.21(-1.13%)
Mar 01, 2012 18.45 18.58 18.33 18.41 508,313 +0.01(+0.07%)
Feb 29, 2012 18.71 18.71 18.36 18.39 655,413 -0.28(-1.49%)
Feb 28, 2012 18.40 18.77 18.40 18.67 833,390 +0.30(+1.61%)
Feb 27, 2012 18.26 18.51 18.13 18.37 647,840 +0.02(+0.10%)
Feb 24, 2012 18.44 18.53 18.34 18.35 872,989 -0.06(-0.31%)
Feb 23, 2012 18.37 18.44 18.14 18.41 368,912 +0.03(+0.17%)
Feb 22, 2012 18.43 18.55 18.32 18.38 374,563 -0.07(-0.36%)
Feb 21, 2012 18.77 18.77 18.39 18.45 483,228 -0.26(-1.36%)
Feb 17, 2012 18.98 19.02 18.69 18.70 496,726 -0.18(-0.93%)
Feb 16, 2012 18.46 18.90 18.39 18.88 809,071 +0.46(+2.51%)
Feb 15, 2012 18.46 18.63 18.40 18.42 822,455 +0.10(+0.52%)
Feb 14, 2012 18.20 18.32 18.16 18.32 1,079,488 +0.07(+0.37%)
Feb 13, 2012 18.32 18.39 18.02 18.25 165,251 +0.05(+0.30%)
Feb 10, 2012 18.34 18.42 18.12 18.20 481,488 -0.36(-1.94%)
Feb 09, 2012 18.58 18.60 18.42 18.56 430,675 +0.06(+0.33%)
Feb 08, 2012 18.31 18.63 18.31 18.50 728,538 +0.22(+1.20%)
Feb 07, 2012 18.20 18.33 18.07 18.28 1,682,135 +0.01(+0.05%)
Feb 06, 2012 18.42 18.42 18.17 18.27 468,806 -0.21(-1.14%)
Feb 03, 2012 18.42 18.56 18.34 18.48 869,781 +0.28(+1.56%)
Feb 02, 2012 18.15 18.32 18.10 18.20 1,267,472 +0.10(+0.55%)
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.