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 (%)
Oct 31, 2011 16.90 16.95 16.68 16.71 478,559 -0.41(-2.42%)
Oct 28, 2011 17.07 17.13 16.95 17.12 375,792 +0.07(+0.39%)
Oct 27, 2011 16.87 17.18 16.74 17.06 958,526 +0.69(+4.23%)
Oct 26, 2011 16.42 16.55 16.04 16.36 638,087 +0.05(+0.33%)
Oct 25, 2011 16.43 16.60 16.27 16.31 645,889 -0.27(-1.65%)
Oct 24, 2011 16.09 16.61 16.09 16.58 659,907 +0.54(+3.34%)
Oct 21, 2011 15.94 16.27 15.94 16.05 1,746,480 +0.33(+2.13%)
Oct 20, 2011 15.91 15.91 15.41 15.71 625,675 -0.28(-1.73%)
Oct 19, 2011 16.23 16.29 15.96 15.99 1,312,063 -0.33(-2.01%)
Oct 18, 2011 16.02 16.37 15.82 16.32 530,046 +0.32(+2.01%)
Oct 17, 2011 16.36 16.36 15.93 16.00 1,452,994 -0.43(-2.60%)
Oct 14, 2011 16.42 16.45 16.16 16.43 1,699,678 +0.18(+1.14%)
Oct 13, 2011 15.84 16.30 15.84 16.24 762,602 +0.32(+2.02%)
Oct 12, 2011 15.97 16.09 15.91 15.92 588,369 +0.12(+0.75%)
Oct 11, 2011 15.79 15.86 15.69 15.80 568,471 -0.02(-0.10%)
Oct 10, 2011 15.62 15.91 15.62 15.82 937,716 +0.43(+2.82%)
Oct 07, 2011 15.36 15.59 15.25 15.38 910,818 +0.07(+0.46%)
Oct 06, 2011 15.22 15.34 14.95 15.31 601,553 +0.18(+1.22%)
Oct 05, 2011 14.66 15.19 14.49 15.13 1,441,231 +0.47(+3.18%)
Oct 04, 2011 13.89 14.69 13.88 14.66 3,619,218 +0.56(+3.98%)
Oct 03, 2011 14.53 14.69 14.09 14.10 1,167,888 -0.54(-3.70%)
Sep 30, 2011 14.92 15.05 14.63 14.64 1,669,852 -0.52(-3.43%)
Sep 29, 2011 15.58 15.60 14.86 15.16 1,087,607 -0.20(-1.29%)
Sep 28, 2011 15.82 15.88 15.34 15.36 1,183,383 -0.44(-2.78%)
Sep 27, 2011 15.81 16.12 15.72 15.80 1,461,038 +0.28(+1.83%)
Sep 26, 2011 15.66 15.66 15.17 15.52 1,719,683 -0.05(-0.33%)
Sep 23, 2011 15.18 15.65 15.09 15.57 2,668,905 +0.28(+1.81%)
Sep 22, 2011 15.37 15.42 15.02 15.29 3,199,255 -0.53(-3.37%)
Sep 21, 2011 16.21 16.33 15.82 15.82 1,807,261 -0.33(-2.01%)
Sep 20, 2011 16.42 16.48 16.13 16.15 1,550,928 -0.21(-1.29%)
Sep 19, 2011 16.23 16.44 16.08 16.36 1,246,291 -0.18(-1.06%)
Sep 16, 2011 16.21 16.71 16.21 16.53 2,919,712 +0.02(+0.14%)
Sep 15, 2011 16.49 16.54 16.29 16.51 1,740,694 +0.26(+1.61%)
Sep 14, 2011 15.99 16.44 15.88 16.25 2,590,470 +0.41(+2.58%)
Sep 13, 2011 15.65 15.90 15.52 15.84 1,657,304 +0.31(+1.97%)
Sep 12, 2011 14.92 15.55 14.92 15.54 4,263,587 +0.44(+2.89%)
Sep 09, 2011 15.18 15.49 15.00 15.10 1,120,877 -0.16(-1.07%)
Sep 08, 2011 15.23 15.62 15.18 15.26 495,973 -0.07(-0.44%)
Sep 07, 2011 14.96 15.35 14.96 15.33 2,893,103 +0.62(+4.25%)
Sep 06, 2011 14.30 14.72 14.30 14.70 991,002 -0.10(-0.67%)
Sep 02, 2011 14.91 14.94 14.72 14.80 627,236 -0.36(-2.38%)
Sep 01, 2011 15.41 15.62 15.13 15.16 768,369 -0.25(-1.63%)
Aug 31, 2011 15.59 15.74 15.29 15.41 533,392 -0.08(-0.51%)
Aug 30, 2011 15.40 15.60 15.32 15.49 300,864 -0.00(-0.02%)
Aug 29, 2011 15.19 15.52 15.17 15.50 431,033 +0.52(+3.49%)
Aug 26, 2011 14.57 15.03 14.36 14.97 627,258 +0.41(+2.78%)
Aug 25, 2011 14.86 15.05 14.53 14.57 803,116 -0.39(-2.62%)
Aug 24, 2011 14.96 15.09 14.67 14.96 1,300,814 +0.01(+0.09%)
Aug 23, 2011 14.29 14.97 14.28 14.95 1,848,647 +0.73(+5.14%)
Aug 22, 2011 14.40 14.52 14.14 14.22 1,027,126 +0.09(+0.61%)
Aug 19, 2011 14.24 14.69 14.08 14.13 1,628,359 -0.26(-1.84%)
Aug 18, 2011 14.86 14.86 14.28 14.40 2,108,857 -0.88(-5.78%)
Aug 17, 2011 15.32 15.61 15.13 15.28 655,827 -0.10(-0.66%)
Aug 16, 2011 15.55 15.64 15.19 15.38 872,870 -0.28(-1.79%)
Aug 15, 2011 15.44 15.67 15.41 15.66 759,622 +0.30(+1.93%)
Aug 12, 2011 15.67 15.70 15.27 15.37 1,063,871 -0.06(-0.41%)
Aug 11, 2011 14.92 15.62 14.87 15.43 1,726,450 +0.73(+4.94%)
Aug 10, 2011 14.65 15.17 14.49 14.70 2,630,087 -0.29(-1.91%)
Aug 09, 2011 14.76 15.02 14.14 14.99 2,016,646 +0.64(+4.47%)
Aug 08, 2011 14.72 14.93 14.27 14.35 3,241,352 -0.81(-5.34%)
Aug 05, 2011 15.59 15.81 14.70 15.16 4,472,102 -0.31(-2.02%)
Aug 04, 2011 16.16 16.20 15.45 15.47 2,124,574 -0.95(-5.77%)
Aug 03, 2011 16.21 16.43 15.88 16.42 1,022,215 +0.19(+1.18%)
Aug 02, 2011 16.59 16.67 16.20 16.23 1,797,264 -0.48(-2.90%)
Aug 01, 2011 16.96 17.02 16.48 16.71 1,004,061 -0.02(-0.11%)
Jul 29, 2011 16.61 16.88 16.49 16.73 474,278 -0.14(-0.83%)
Jul 28, 2011 16.90 17.13 16.70 16.87 605,689 -0.04(-0.21%)
Jul 27, 2011 17.37 17.37 16.86 16.91 1,907,955 -0.62(-3.56%)
Jul 26, 2011 17.49 17.75 17.49 17.53 802,416 +0.12(+0.68%)
Jul 25, 2011 17.44 17.51 17.33 17.41 546,902 -0.21(-1.18%)
Jul 22, 2011 17.62 17.68 17.28 17.62 566,652 +0.42(+2.43%)
Jul 21, 2011 17.04 17.26 16.81 17.20 930,475 +0.13(+0.75%)
Jul 20, 2011 17.20 17.24 16.98 17.08 1,238,903 -0.07(-0.39%)
Jul 19, 2011 16.78 17.18 16.78 17.14 1,527,872 +0.52(+3.13%)
Jul 18, 2011 16.74 16.82 16.47 16.62 1,011,073 -0.20(-1.21%)
Jul 15, 2011 16.86 16.86 16.63 16.83 630,463 +0.07(+0.40%)
Jul 14, 2011 17.03 17.22 16.72 16.76 525,699 -0.25(-1.48%)
Jul 13, 2011 17.16 17.27 16.94 17.01 1,222,125 -0.05(-0.32%)
Jul 12, 2011 17.41 17.41 16.97 17.07 900,680 -0.50(-2.87%)
Jul 11, 2011 17.68 17.89 17.51 17.57 368,858 -0.31(-1.73%)
Jul 08, 2011 17.94 17.94 17.69 17.88 531,325 -0.25(-1.37%)
Jul 07, 2011 17.94 18.23 17.91 18.13 536,151 +0.34(+1.90%)
Jul 06, 2011 17.83 17.84 17.64 17.79 910,241 -0.14(-0.80%)
Jul 05, 2011 18.08 18.12 17.85 17.93 525,953 -0.14(-0.79%)
Jul 01, 2011 17.71 18.12 17.68 18.08 319,501 +0.38(+2.14%)
Jun 30, 2011 17.32 17.76 17.32 17.70 396,013 +0.40(+2.34%)
Jun 29, 2011 17.32 17.38 17.16 17.29 491,987 +0.02(+0.13%)
Jun 28, 2011 17.09 17.28 17.08 17.27 284,917 +0.23(+1.35%)
Jun 27, 2011 16.99 17.11 16.80 17.04 264,991 +0.09(+0.51%)
Jun 24, 2011 17.32 17.32 16.91 16.95 362,583 -0.40(-2.30%)
Jun 23, 2011 16.95 17.37 16.82 17.35 557,548 +0.21(+1.25%)
Jun 22, 2011 17.17 17.32 17.09 17.14 617,157 -0.07(-0.39%)
Jun 21, 2011 16.92 17.26 16.81 17.21 1,084,414 +0.40(+2.35%)
Jun 20, 2011 16.82 16.87 16.73 16.81 1,571,651 +0.02(+0.13%)
Jun 17, 2011 17.21 17.21 16.73 16.79 981,510 -0.25(-1.48%)
Jun 16, 2011 17.22 17.26 16.89 17.04 606,733 -0.20(-1.15%)
Jun 15, 2011 17.40 17.51 17.21 17.24 489,682 -0.32(-1.83%)
Jun 14, 2011 17.53 17.67 17.51 17.56 911,226 +0.30(+1.76%)
Jun 13, 2011 17.44 17.51 17.19 17.26 470,640 -0.15(-0.88%)
Jun 10, 2011 17.62 17.63 17.29 17.41 426,630 -0.28(-1.60%)
Jun 09, 2011 17.69 17.80 17.60 17.69 1,572,222 +0.01(+0.07%)
Jun 08, 2011 17.95 17.95 17.62 17.68 813,894 -0.35(-1.94%)
Jun 07, 2011 18.06 18.23 18.03 18.03 932,130 +0.07(+0.41%)
Jun 06, 2011 18.12 18.13 17.94 17.96 1,057,646 -0.13(-0.72%)
Jun 03, 2011 18.20 18.35 18.07 18.09 555,739 -0.06(-0.32%)
May 24, 2011 18.40 18.40 18.14 18.15 1,537,685 -0.16(-0.87%)
May 23, 2011 18.46 18.46 18.29 18.31 286,633 -0.38(-2.05%)
May 20, 2011 18.73 18.79 18.58 18.69 337,279 -0.04(-0.20%)
May 19, 2011 18.85 18.85 18.57 18.73 630,087 -0.16(-0.84%)
May 18, 2011 18.56 18.93 18.56 18.89 157,925 +0.34(+1.82%)
May 17, 2011 18.68 18.70 18.37 18.55 1,180,652 -0.23(-1.24%)
May 16, 2011 18.98 19.17 18.75 18.78 769,331 -0.27(-1.41%)
May 13, 2011 19.26 19.32 19.04 19.05 136,597 -0.24(-1.22%)
May 12, 2011 18.95 19.36 18.93 19.29 357,127 +0.25(+1.31%)
May 11, 2011 19.23 19.27 18.93 19.04 209,462 -0.14(-0.73%)
May 10, 2011 19.13 19.24 19.09 19.18 153,466 +0.09(+0.48%)
May 09, 2011 19.18 19.18 18.97 19.08 540,376 -0.08(-0.42%)
May 06, 2011 19.25 19.37 19.08 19.16 295,501 +0.15(+0.79%)
May 05, 2011 18.87 19.20 18.84 19.01 269,977 +0.05(+0.27%)
May 04, 2011 19.04 19.12 18.74 18.96 830,480 -0.01(-0.03%)
May 03, 2011 19.12 19.16 18.84 18.97 362,765 -0.24(-1.23%)
May 02, 2011 19.24 19.45 19.16 19.21 239,028 -0.18(-0.90%)
Apr 29, 2011 19.28 19.41 19.28 19.38 133,762 +0.07(+0.35%)
Apr 28, 2011 19.36 19.42 19.19 19.31 142,471 -0.10(-0.51%)
Apr 27, 2011 19.29 19.45 19.20 19.41 241,280 -0.01(-0.07%)
Apr 26, 2011 19.13 19.46 19.13 19.43 295,404 +0.31(+1.63%)
Apr 25, 2011 19.19 19.19 19.04 19.11 551,261 +0.01(+0.07%)
Apr 21, 2011 19.23 19.23 19.01 19.10 214,078 +0.02(+0.10%)
Apr 20, 2011 18.83 19.10 18.82 19.08 876,780 +0.77(+4.23%)
Apr 19, 2011 18.21 18.33 18.17 18.31 253,350 +0.08(+0.42%)
Apr 18, 2011 18.34 18.34 18.10 18.23 368,730 -0.33(-1.79%)
Apr 15, 2011 18.42 18.62 18.32 18.56 583,884 +0.10(+0.52%)
Apr 14, 2011 18.29 18.47 18.19 18.47 352,655 +0.03(+0.16%)
Apr 13, 2011 18.50 18.56 18.33 18.44 1,333,014 +0.04(+0.24%)
Apr 12, 2011 18.66 18.66 18.29 18.39 724,060 -0.40(-2.12%)
Apr 11, 2011 18.95 18.98 18.72 18.79 388,016 -0.16(-0.84%)
Apr 08, 2011 19.20 19.25 18.85 18.95 302,360 -0.16(-0.83%)
Apr 07, 2011 19.19 19.19 18.91 19.11 2,472,253 -0.06(-0.33%)
Apr 06, 2011 19.08 19.20 19.00 19.17 281,079 +0.29(+1.54%)
Apr 05, 2011 18.79 19.04 18.76 18.88 849,776 +0.41(+2.24%)
Apr 04, 2011 18.71 18.71 18.36 18.47 701,788 -0.17(-0.89%)
Apr 01, 2011 18.95 18.95 18.57 18.64 580,325 -0.21(-1.10%)
Mar 31, 2011 18.99 19.04 18.79 18.84 191,741 -0.18(-0.94%)
Mar 30, 2011 19.19 19.19 18.87 19.02 249,264 +0.02(+0.12%)
Mar 29, 2011 18.80 19.00 18.64 19.00 662,632 +0.19(+1.00%)
Mar 28, 2011 18.93 18.98 18.80 18.81 1,333,566 +0.00(+0.02%)
Mar 25, 2011 18.91 19.00 18.79 18.81 1,139,699 -0.07(-0.35%)
Mar 24, 2011 18.60 18.92 18.56 18.87 946,026 +0.45(+2.44%)
Mar 23, 2011 18.18 18.46 18.07 18.42 1,733,105 +0.18(+0.96%)
Mar 22, 2011 18.42 18.42 18.22 18.25 720,874 -0.18(-0.95%)
Mar 21, 2011 18.49 18.53 18.31 18.42 788,417 +0.33(+1.80%)
Mar 18, 2011 18.30 18.32 18.02 18.10 1,327,918 +0.08(+0.42%)
Mar 17, 2011 18.14 18.24 17.96 18.02 4,736,125 +0.21(+1.20%)
Mar 16, 2011 18.09 18.40 17.68 17.81 7,039,665 -0.38(-2.10%)
Mar 15, 2011 17.85 18.32 17.64 18.19 1,638,159 -0.24(-1.31%)
Mar 14, 2011 18.39 18.66 18.31 18.43 4,211,489 -0.04(-0.22%)
Mar 11, 2011 18.15 18.50 18.15 18.48 654,981 +0.21(+1.13%)
Mar 10, 2011 18.47 18.55 18.25 18.27 1,844,925 -0.48(-2.53%)
Mar 09, 2011 19.24 19.24 18.72 18.74 1,918,523 -0.60(-3.10%)
Mar 08, 2011 19.30 19.51 19.13 19.34 1,922,986 +0.02(+0.10%)
Mar 07, 2011 19.94 19.94 19.10 19.32 906,506 -0.55(-2.74%)
Mar 04, 2011 20.01 20.02 19.72 19.87 5,057,649 -0.17(-0.83%)
Mar 03, 2011 19.86 20.12 19.86 20.04 618,967 +0.38(+1.93%)
Mar 02, 2011 19.39 19.91 19.39 19.66 4,101,079 +0.25(+1.26%)
Mar 01, 2011 19.83 19.87 19.39 19.41 882,814 -0.39(-1.95%)
Feb 28, 2011 20.06 20.11 19.59 19.80 265,267 -0.19(-0.96%)
Feb 25, 2011 19.74 20.01 19.70 19.99 1,768,729 +0.50(+2.59%)
Feb 24, 2011 19.18 19.53 19.16 19.48 480,729 +0.30(+1.56%)
Feb 23, 2011 19.60 19.60 18.92 19.18 423,917 -0.38(-1.92%)
Feb 22, 2011 19.96 20.02 19.49 19.56 510,715 -0.80(-3.92%)
Feb 18, 2011 20.43 20.47 20.26 20.36 254,141 -0.05(-0.23%)
Feb 17, 2011 20.02 20.45 20.02 20.41 650,073 +0.30(+1.51%)
Feb 16, 2011 20.05 20.16 19.98 20.10 276,629 +0.21(+1.04%)
Feb 15, 2011 20.07 20.07 19.82 19.89 229,623 -0.20(-1.02%)
Feb 14, 2011 19.97 20.26 19.97 20.10 219,839 +0.16(+0.82%)
Feb 11, 2011 19.67 20.01 19.64 19.94 279,260 +0.16(+0.81%)
Feb 10, 2011 19.52 19.81 19.46 19.78 1,150,722 +0.03(+0.13%)
Feb 09, 2011 19.81 19.88 19.68 19.75 141,483 -0.14(-0.71%)
Feb 08, 2011 19.89 19.89 19.72 19.89 310,658 +0.00(+0.00%)
Feb 07, 2011 20.03 20.09 19.83 19.89 532,103 -0.08(-0.40%)
Feb 04, 2011 19.62 19.97 19.60 19.97 1,204,071 +0.41(+2.10%)
Feb 03, 2011 19.58 19.61 19.39 19.56 433,297 +0.02(+0.08%)
Feb 02, 2011 19.38 19.63 19.33 19.54 466,520 +0.10(+0.52%)
Feb 01, 2011 19.14 19.54 19.14 19.44 1,072,510 +0.47(+2.49%)
Jan 31, 2011 18.90 19.06 18.55 18.97 187,447 +0.07(+0.39%)
Jan 28, 2011 19.48 19.51 18.80 18.90 485,179 -0.53(-2.74%)
Jan 27, 2011 19.19 19.47 19.19 19.43 307,525 +0.37(+1.96%)
Jan 26, 2011 18.98 19.12 18.87 19.06 441,513 +0.15(+0.81%)
Jan 25, 2011 18.99 19.02 18.78 18.90 399,384 -0.13(-0.70%)
Jan 24, 2011 18.67 19.05 18.65 19.04 1,966,689 +0.43(+2.31%)
Jan 21, 2011 18.89 18.91 18.57 18.61 288,627 -0.13(-0.72%)
Jan 20, 2011 18.78 18.78 18.47 18.74 1,433,009 -0.19(-1.03%)
Jan 19, 2011 19.23 19.25 18.89 18.93 2,896,550 -0.47(-2.42%)
Jan 18, 2011 19.38 19.46 19.29 19.40 775,469 -0.05(-0.28%)
Jan 14, 2011 19.01 19.46 19.01 19.46 1,726,999 +0.50(+2.66%)
Jan 13, 2011 18.96 19.02 18.85 18.95 719,127 +0.01(+0.07%)
Jan 12, 2011 18.70 18.95 18.59 18.94 479,957 +0.36(+1.96%)
Jan 11, 2011 18.64 18.64 18.48 18.58 138,473 +0.05(+0.26%)
Jan 10, 2011 18.28 18.56 18.25 18.53 803,718 +0.20(+1.08%)
Jan 07, 2011 18.33 18.41 18.05 18.33 4,224,528 +0.05(+0.28%)
Jan 06, 2011 18.06 18.31 18.03 18.28 1,022,921 +0.32(+1.79%)
Jan 05, 2011 17.80 17.98 17.76 17.96 143,989 +0.06(+0.32%)
Jan 04, 2011 17.94 18.03 17.73 17.90 286,394 +0.04(+0.25%)
Jan 03, 2011 17.85 18.07 17.81 17.86 359,087 +0.10(+0.54%)
Dec 31, 2010 17.68 17.76 17.65 17.76 56,184 +0.00(+0.02%)
Dec 30, 2010 17.68 17.80 17.68 17.76 131,288 +0.05(+0.31%)
Dec 29, 2010 17.77 17.77 17.68 17.70 55,604 +0.00(+0.02%)
Dec 28, 2010 17.81 17.81 17.63 17.70 126,568 -0.07(-0.41%)
Dec 27, 2010 17.71 17.79 17.53 17.77 156,671 +0.02(+0.13%)
Dec 23, 2010 17.78 17.79 17.70 17.75 263,188 -0.05(-0.29%)
Dec 22, 2010 17.71 17.81 17.61 17.80 1,797,016 +0.02(+0.11%)
Dec 21, 2010 17.75 17.84 17.74 17.78 122,877 +0.11(+0.63%)
Dec 20, 2010 17.79 17.79 17.61 17.67 185,550 -0.15(-0.84%)
Dec 17, 2010 17.73 17.87 17.73 17.82 507,582 +0.11(+0.65%)
Dec 16, 2010 17.62 17.77 17.61 17.71 1,292,008 +0.10(+0.54%)
Dec 15, 2010 17.75 17.84 17.59 17.61 212,673 -0.19(-1.08%)
Dec 14, 2010 17.96 17.97 17.74 17.80 381,823 -0.12(-0.66%)
Dec 13, 2010 18.15 18.16 17.91 17.92 713,316 -0.12(-0.67%)
Dec 10, 2010 18.07 18.11 17.98 18.04 60,135 +0.00(+0.02%)
Dec 09, 2010 18.09 18.10 17.98 18.04 104,692 +0.05(+0.30%)
Dec 08, 2010 17.82 18.01 17.79 17.98 228,924 +0.15(+0.86%)
Dec 07, 2010 18.02 18.11 17.83 17.83 305,637 -0.02(-0.11%)
Dec 06, 2010 17.90 17.90 17.71 17.85 734,939 -0.01(-0.05%)
Dec 03, 2010 17.65 17.91 17.65 17.86 686,187 +0.09(+0.50%)
Dec 02, 2010 17.51 17.79 17.51 17.77 726,751 +0.34(+1.98%)
Dec 01, 2010 17.19 17.48 17.19 17.43 495,405 +0.51(+3.02%)
Nov 30, 2010 16.96 17.01 16.87 16.92 1,482,921 -0.22(-1.27%)
Nov 29, 2010 17.07 17.17 16.93 17.13 440,055 -0.03(-0.15%)
Nov 26, 2010 17.18 17.27 17.12 17.16 173,492 -0.11(-0.63%)
Nov 24, 2010 16.95 17.27 17.27 17.27 548,281 +0.42(+2.52%)
Nov 23, 2010 16.79 16.93 16.76 16.84 720,871 -0.12(-0.73%)
Nov 22, 2010 16.75 16.97 16.73 16.97 359,244 +0.21(+1.28%)
Nov 19, 2010 16.47 16.81 16.47 16.75 203,651 +0.26(+1.55%)
Nov 18, 2010 16.37 16.56 16.37 16.50 319,147 +0.29(+1.81%)
Nov 17, 2010 16.14 16.38 16.14 16.21 183,311 -0.01(-0.08%)
Nov 16, 2010 16.34 16.46 16.13 16.22 957,861 -0.24(-1.43%)
Nov 15, 2010 16.67 16.73 16.44 16.45 180,623 -0.12(-0.75%)
Nov 12, 2010 16.52 16.83 16.40 16.58 1,677,804 -0.01(-0.04%)
Nov 11, 2010 16.30 16.62 16.15 16.58 505,547 -0.18(-1.10%)
Nov 10, 2010 16.77 16.79 16.56 16.77 1,466,608 -0.02(-0.09%)
Nov 09, 2010 16.99 16.99 16.71 16.79 235,883 -0.18(-1.07%)
Nov 08, 2010 16.94 17.09 16.90 16.97 885,871 -0.00(-0.02%)
Nov 05, 2010 16.85 17.05 16.84 16.97 466,645 +0.11(+0.64%)
Nov 04, 2010 16.56 16.88 16.56 16.86 468,404 +0.51(+3.12%)
Nov 03, 2010 16.22 16.36 16.11 16.35 431,989 +0.17(+1.02%)
Nov 02, 2010 16.18 16.26 16.09 16.19 1,941,658 +0.11(+0.67%)
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.