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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 84.51 84.82 83.40 83.93 856,693 -0.73(-0.87%)
Apr 29, 2015 84.49 84.91 83.78 84.66 289,135 -0.47(-0.55%)
Apr 28, 2015 85.09 85.31 83.95 85.13 443,285 +0.08(+0.10%)
Apr 27, 2015 84.95 85.94 84.84 85.05 219,351 +0.22(+0.26%)
Apr 24, 2015 86.09 86.14 84.30 84.83 232,474 -1.42(-1.65%)
Apr 23, 2015 86.05 86.55 85.58 86.25 217,125 -1.36(-1.55%)
Apr 22, 2015 86.92 87.63 86.24 87.61 166,155 +1.22(+1.41%)
Apr 21, 2015 85.80 87.00 86.09 86.39 167,532 +0.59(+0.69%)
Apr 20, 2015 85.51 86.14 85.49 85.80 146,789 +0.72(+0.85%)
Apr 17, 2015 85.61 85.61 84.67 85.08 183,457 -1.23(-1.42%)
Apr 16, 2015 85.84 86.43 85.84 86.31 192,847 -0.37(-0.43%)
Apr 15, 2015 85.91 86.93 85.80 86.68 163,751 +1.42(+1.67%)
Apr 14, 2015 86.14 86.14 84.99 85.26 244,814 -0.88(-1.02%)
Apr 13, 2015 86.77 87.08 86.02 86.13 160,938 -0.51(-0.59%)
Apr 10, 2015 86.36 86.65 86.23 86.65 97,639 +0.35(+0.40%)
Apr 09, 2015 84.77 86.41 84.77 86.30 220,287 +1.11(+1.31%)
Apr 08, 2015 84.52 85.47 84.47 85.18 322,995 +0.50(+0.59%)
Apr 07, 2015 84.67 85.41 84.52 84.69 384,684 +0.04(+0.04%)
Apr 06, 2015 83.48 84.84 83.03 84.65 390,999 +0.37(+0.44%)
Apr 02, 2015 84.81 84.28 84.28 84.28 237,311 -0.19(-0.22%)
Apr 01, 2015 84.79 84.84 83.81 84.47 230,510 -0.55(-0.65%)
Mar 31, 2015 85.62 85.79 84.89 85.02 150,765 -0.97(-1.13%)
Mar 30, 2015 85.46 86.22 84.96 85.99 470,062 +1.09(+1.28%)
Mar 27, 2015 82.60 85.22 82.41 84.90 429,632 +2.34(+2.84%)
Mar 26, 2015 81.77 83.10 80.74 82.56 523,636 -1.15(-1.37%)
Mar 25, 2015 87.73 87.83 83.61 83.71 427,315 -4.08(-4.65%)
Mar 24, 2015 88.61 88.61 87.74 87.79 214,420 -0.76(-0.86%)
Mar 23, 2015 89.31 89.41 88.51 88.55 148,291 -0.74(-0.83%)
Mar 20, 2015 88.68 89.57 88.57 89.29 170,918 +1.24(+1.41%)
Mar 19, 2015 87.75 88.26 87.63 88.04 104,650 +0.20(+0.23%)
Mar 18, 2015 87.17 88.27 86.06 87.84 172,372 +0.65(+0.74%)
Mar 17, 2015 87.19 87.35 86.71 87.19 162,525 -0.64(-0.73%)
Mar 16, 2015 86.99 87.85 86.87 87.83 243,033 +1.32(+1.52%)
Mar 13, 2015 86.15 86.67 85.59 86.52 199,278 +0.58(+0.67%)
Mar 12, 2015 85.07 85.97 85.00 85.94 433,622 -0.03(-0.03%)
Mar 11, 2015 86.21 86.85 85.94 85.97 131,586 +0.19(+0.22%)
Mar 10, 2015 86.82 87.03 85.76 85.78 425,231 -1.61(-1.85%)
Mar 09, 2015 87.05 87.60 86.96 87.39 192,204 +0.27(+0.31%)
Mar 06, 2015 87.74 87.89 86.88 87.12 237,549 -0.91(-1.03%)
Mar 05, 2015 88.29 88.54 87.66 88.03 271,052 +0.05(+0.06%)
Mar 04, 2015 87.85 88.01 86.99 87.98 210,580 -0.12(-0.13%)
Mar 03, 2015 89.44 89.44 87.98 88.10 440,632 -1.66(-1.85%)
Mar 02, 2015 88.10 89.80 88.09 89.76 319,983 +2.40(+2.75%)
Feb 27, 2015 87.60 87.79 87.09 87.36 129,428 -0.26(-0.30%)
Feb 26, 2015 87.44 87.81 87.16 87.62 109,269 +0.60(+0.68%)
Feb 25, 2015 87.28 87.49 86.76 87.02 143,389 -0.45(-0.52%)
Feb 24, 2015 86.32 87.51 85.73 87.47 311,345 +1.15(+1.34%)
Feb 23, 2015 86.76 86.76 86.01 86.32 248,758 -0.54(-0.62%)
Feb 20, 2015 86.11 86.92 85.90 86.86 703,276 +0.51(+0.60%)
Feb 19, 2015 85.99 86.60 85.86 86.35 240,841 +0.23(+0.27%)
Feb 18, 2015 86.24 86.36 85.77 86.11 169,483 -0.23(-0.26%)
Feb 17, 2015 86.03 86.44 85.77 86.34 884,562 +0.27(+0.31%)
Feb 13, 2015 85.85 86.07 86.07 86.07 272,428 +0.60(+0.71%)
Feb 12, 2015 84.37 85.49 84.37 85.46 345,760 +1.34(+1.60%)
Feb 11, 2015 83.86 84.42 83.58 84.12 356,876 +0.27(+0.32%)
Feb 10, 2015 82.11 83.88 81.88 83.85 465,386 +2.74(+3.38%)
Feb 09, 2015 81.86 81.86 80.90 81.11 563,068 -0.87(-1.06%)
Feb 06, 2015 82.54 83.23 81.77 81.97 371,870 -0.45(-0.55%)
Feb 05, 2015 81.96 82.46 81.52 82.42 258,378 +0.79(+0.97%)
Feb 04, 2015 81.11 82.21 81.08 81.63 372,580 +0.31(+0.38%)
Feb 03, 2015 80.25 81.36 80.13 81.32 233,239 +1.42(+1.77%)
Feb 02, 2015 79.84 80.16 78.24 79.91 342,778 +0.21(+0.26%)
Jan 30, 2015 80.38 81.10 79.58 79.70 538,221 -1.60(-1.96%)
Jan 29, 2015 80.97 81.55 79.78 81.30 243,249 +0.05(+0.07%)
Jan 28, 2015 82.76 83.42 81.19 81.24 349,584 -0.39(-0.48%)
Jan 27, 2015 82.04 82.40 81.60 81.63 392,089 -1.48(-1.78%)
Jan 26, 2015 82.78 83.30 82.17 83.11 130,746 +0.15(+0.18%)
Jan 23, 2015 82.80 83.33 82.55 82.96 208,715 -0.22(-0.26%)
Jan 22, 2015 82.60 83.24 81.07 83.17 505,601 +0.50(+0.60%)
Jan 21, 2015 81.59 83.04 81.24 82.68 160,268 +0.93(+1.14%)
Jan 20, 2015 81.32 82.04 80.70 81.75 146,135 +0.84(+1.04%)
Jan 16, 2015 79.75 81.02 79.41 80.91 324,067 +0.87(+1.09%)
Jan 15, 2015 81.31 81.75 79.97 80.03 245,051 -0.64(-0.79%)
Jan 14, 2015 80.35 81.48 79.84 80.67 458,876 -0.46(-0.57%)
Jan 13, 2015 82.53 83.54 80.72 81.13 192,459 -0.80(-0.98%)
Jan 12, 2015 83.18 83.18 81.54 81.94 211,541 -1.61(-1.92%)
Jan 09, 2015 83.83 83.88 82.54 83.54 155,575 +0.05(+0.05%)
Jan 08, 2015 81.91 83.63 81.91 83.50 233,953 +2.41(+2.97%)
Jan 07, 2015 80.76 81.45 80.28 81.09 266,571 +0.79(+0.99%)
Jan 06, 2015 82.18 82.26 80.06 80.30 415,373 -1.83(-2.23%)
Jan 05, 2015 83.35 83.51 82.10 82.13 228,940 -1.58(-1.89%)
Jan 02, 2015 84.15 84.62 82.92 83.70 245,061 -0.07(-0.09%)
Dec 31, 2014 84.34 83.78 83.78 83.78 107,219 -0.43(-0.51%)
Dec 30, 2014 84.16 84.61 84.16 84.21 134,086 -0.53(-0.63%)
Dec 29, 2014 84.94 84.96 84.45 84.74 75,622 -0.24(-0.29%)
Dec 26, 2014 85.09 85.35 84.89 84.98 74,290 +0.11(+0.13%)
Dec 24, 2014 85.05 84.88 84.88 84.88 75,175 +0.13(+0.15%)
Dec 23, 2014 85.30 85.64 84.72 84.75 366,023 -0.19(-0.22%)
Dec 22, 2014 84.11 85.03 84.00 84.94 140,737 +1.03(+1.23%)
Dec 19, 2014 84.36 84.36 83.30 83.91 215,153 +0.01(+0.01%)
Dec 18, 2014 83.69 83.90 83.12 83.90 233,477 +1.57(+1.90%)
Dec 17, 2014 80.74 82.54 80.19 82.33 302,609 +1.74(+2.15%)
Dec 16, 2014 80.80 82.32 80.48 80.60 318,944 -0.55(-0.68%)
Dec 15, 2014 82.31 83.12 80.88 81.15 408,628 -0.76(-0.93%)
Dec 12, 2014 82.56 83.10 81.83 81.91 442,895 -1.38(-1.65%)
Dec 11, 2014 83.26 84.29 83.10 83.29 686,650 +0.39(+0.47%)
Dec 10, 2014 84.07 84.52 82.74 82.90 248,687 -1.61(-1.91%)
Dec 09, 2014 83.32 84.69 83.09 84.51 240,644 -0.01(-0.01%)
Dec 08, 2014 85.57 85.91 84.00 84.52 450,278 -1.21(-1.41%)
Dec 05, 2014 85.14 85.74 84.98 85.72 134,898 +0.85(+1.00%)
Dec 04, 2014 85.05 85.42 84.40 84.87 276,109 +0.07(+0.08%)
Dec 03, 2014 83.46 84.88 83.43 84.80 394,762 +1.74(+2.10%)
Dec 02, 2014 82.35 83.09 82.01 83.06 200,701 +0.52(+0.63%)
Dec 01, 2014 83.23 83.67 82.23 82.54 344,954 -1.06(-1.26%)
Nov 28, 2014 83.53 83.83 83.09 83.60 124,400 +0.23(+0.28%)
Nov 26, 2014 81.67 83.36 83.36 83.36 205,780 +1.73(+2.11%)
Nov 25, 2014 81.86 81.89 81.46 81.64 227,411 +0.02(+0.02%)
Nov 24, 2014 81.00 81.66 80.87 81.62 198,607 +0.78(+0.96%)
Nov 21, 2014 80.81 81.08 80.20 80.84 406,702 +0.88(+1.10%)
Nov 20, 2014 78.88 80.05 78.54 79.96 242,694 +0.72(+0.91%)
Nov 19, 2014 79.92 79.92 78.87 79.24 270,407 -0.55(-0.68%)
Nov 18, 2014 78.39 80.00 78.39 79.78 170,213 +1.53(+1.96%)
Nov 17, 2014 78.25 78.48 77.62 78.25 322,218 -0.36(-0.46%)
Nov 14, 2014 77.80 78.67 77.38 78.61 103,429 +0.68(+0.87%)
Nov 13, 2014 78.17 78.71 77.65 77.93 69,490 +0.01(+0.01%)
Nov 12, 2014 77.74 77.99 77.50 77.92 94,935 -0.12(-0.15%)
Nov 11, 2014 78.32 78.32 77.71 78.04 198,810 -0.15(-0.19%)
Nov 10, 2014 77.83 78.32 77.50 78.19 121,522 +0.57(+0.74%)
Nov 07, 2014 78.24 78.49 76.99 77.62 165,882 -0.71(-0.90%)
Nov 06, 2014 78.54 78.82 77.83 78.33 364,437 -0.68(-0.86%)
Nov 05, 2014 78.81 79.10 78.13 79.01 284,198 +0.79(+1.01%)
Nov 04, 2014 78.21 78.68 77.64 78.22 201,032 -0.29(-0.36%)
Nov 03, 2014 78.08 78.93 77.97 78.50 622,062 +0.54(+0.69%)
Oct 31, 2014 77.12 78.34 77.12 77.97 835,058 +2.93(+3.91%)
Oct 30, 2014 75.60 75.68 74.09 75.03 426,671 -0.92(-1.21%)
Oct 29, 2014 75.68 76.03 75.09 75.96 694,557 +0.15(+0.20%)
Oct 28, 2014 75.13 75.83 74.88 75.80 481,028 +1.06(+1.42%)
Oct 27, 2014 74.34 74.85 74.39 74.74 503,921 +0.35(+0.47%)
Oct 24, 2014 73.67 74.58 73.62 74.39 232,882 +0.73(+1.00%)
Oct 23, 2014 73.57 74.05 73.34 73.66 264,342 +1.05(+1.44%)
Oct 22, 2014 74.23 74.33 72.57 72.61 748,351 -1.06(-1.43%)
Oct 21, 2014 71.88 73.70 71.83 73.66 404,811 +2.62(+3.69%)
Oct 20, 2014 69.96 71.12 69.47 71.04 220,570 +1.11(+1.59%)
Oct 17, 2014 70.67 71.12 69.83 69.93 582,304 +0.51(+0.73%)
Oct 16, 2014 67.43 69.90 67.41 69.42 368,999 +1.06(+1.54%)
Oct 15, 2014 66.74 68.89 66.35 68.37 739,464 +0.32(+0.47%)
Oct 14, 2014 68.04 69.33 67.48 68.05 1,129,413 +1.21(+1.81%)
Oct 13, 2014 68.32 69.17 66.79 66.84 1,648,726 -1.45(-2.12%)
Oct 10, 2014 71.30 71.32 67.82 68.29 1,472,483 -5.05(-6.89%)
Oct 09, 2014 75.23 75.24 73.30 73.34 488,221 -2.04(-2.71%)
Oct 08, 2014 73.88 75.54 73.11 75.38 163,695 +1.66(+2.26%)
Oct 07, 2014 74.90 75.06 73.72 73.72 469,728 -1.43(-1.90%)
Oct 06, 2014 75.95 76.08 74.66 75.15 160,193 -0.66(-0.87%)
Oct 03, 2014 75.97 76.32 75.41 75.81 182,411 +0.47(+0.63%)
Oct 02, 2014 75.79 75.79 73.99 75.34 217,786 -0.47(-0.61%)
Oct 01, 2014 77.55 77.55 75.61 75.80 624,731 -1.90(-2.44%)
Sep 30, 2014 78.46 78.46 77.41 77.70 138,122 -0.64(-0.82%)
Sep 29, 2014 77.46 78.59 77.31 78.34 121,360 +0.10(+0.13%)
Sep 26, 2014 77.93 78.43 77.67 78.25 308,644 +0.91(+1.18%)
Sep 25, 2014 78.61 78.67 77.09 77.33 189,281 -1.44(-1.83%)
Sep 24, 2014 77.94 78.80 77.94 78.77 122,576 +0.98(+1.25%)
Sep 23, 2014 77.68 78.40 77.49 77.80 236,370 -0.25(-0.32%)
Sep 22, 2014 78.72 78.90 77.90 78.05 117,958 -0.95(-1.21%)
Sep 19, 2014 80.38 80.39 78.86 79.00 126,694 -1.00(-1.25%)
Sep 18, 2014 79.13 80.00 79.06 80.00 132,822 +1.20(+1.53%)
Sep 17, 2014 78.38 79.23 78.30 78.80 165,837 +0.56(+0.72%)
Sep 16, 2014 76.77 78.34 76.74 78.24 621,824 +1.34(+1.74%)
Sep 15, 2014 78.01 78.04 76.86 76.90 243,797 -0.95(-1.23%)
Sep 12, 2014 78.73 78.73 77.69 77.85 233,402 -0.98(-1.24%)
Sep 11, 2014 78.38 78.83 78.06 78.83 93,721 +0.21(+0.26%)
Sep 10, 2014 78.57 78.76 78.19 78.63 60,583 -0.03(-0.03%)
Sep 09, 2014 79.40 79.47 78.55 78.65 71,224 -0.73(-0.92%)
Sep 08, 2014 79.10 79.82 79.08 79.39 177,228 +0.20(+0.25%)
Sep 05, 2014 78.59 79.19 78.53 79.19 166,349 +0.65(+0.83%)
Sep 04, 2014 78.52 79.07 78.33 78.54 101,084 +0.22(+0.28%)
Sep 03, 2014 78.40 78.61 78.15 78.32 88,997 +0.21(+0.27%)
Sep 02, 2014 78.57 78.73 77.75 78.10 80,070 -0.36(-0.45%)
Aug 29, 2014 78.31 78.46 78.46 78.46 90,004 +0.59(+0.76%)
Aug 28, 2014 77.22 77.91 77.11 77.87 77,555 +0.25(+0.32%)
Aug 27, 2014 77.51 77.68 77.16 77.62 133,234 +0.14(+0.18%)
Aug 26, 2014 77.55 77.76 77.40 77.48 57,198 +0.01(+0.01%)
Aug 25, 2014 78.23 78.23 77.33 77.47 92,576 -0.28(-0.36%)
Aug 22, 2014 77.65 78.07 77.43 77.74 174,638 +0.05(+0.07%)
Aug 21, 2014 77.36 77.74 77.22 77.69 153,027 +0.29(+0.38%)
Aug 20, 2014 76.65 77.49 76.65 77.40 98,141 +0.64(+0.84%)
Aug 19, 2014 76.41 76.87 76.33 76.75 266,113 +0.54(+0.71%)
Aug 18, 2014 76.18 76.18 75.70 76.21 182,521 +0.29(+0.39%)
Aug 15, 2014 75.71 76.08 75.04 75.92 232,612 +0.79(+1.06%)
Aug 14, 2014 74.98 75.24 74.98 75.12 175,269 +0.14(+0.19%)
Aug 13, 2014 74.39 74.97 74.39 74.98 152,174 +0.70(+0.95%)
Aug 12, 2014 74.27 74.43 73.64 74.27 73,536 -0.05(-0.07%)
Aug 11, 2014 74.00 74.74 73.97 74.33 536,214 +0.67(+0.91%)
Aug 08, 2014 73.03 73.68 72.93 73.66 243,755 +0.90(+1.24%)
Aug 07, 2014 74.20 74.25 72.59 72.76 328,448 -0.99(-1.34%)
Aug 06, 2014 73.23 74.27 73.11 73.75 321,283 +0.24(+0.33%)
Aug 05, 2014 74.05 74.33 73.25 73.51 464,779 -0.79(-1.06%)
Aug 04, 2014 74.17 74.51 73.58 74.29 269,281 +0.32(+0.43%)
Aug 01, 2014 73.61 74.35 73.34 73.97 219,497 +0.24(+0.33%)
Jul 31, 2014 74.41 74.64 73.41 73.73 917,530 -1.53(-2.03%)
Jul 30, 2014 75.17 75.49 74.81 75.26 641,991 +0.72(+0.97%)
Jul 29, 2014 74.91 75.26 74.52 74.53 215,861 -0.13(-0.18%)
Jul 28, 2014 74.76 74.80 73.77 74.67 673,211 -0.07(-0.10%)
Jul 25, 2014 75.68 75.68 74.57 74.74 826,340 -1.51(-1.98%)
Jul 24, 2014 76.92 76.93 76.21 76.25 344,306 -0.71(-0.93%)
Jul 23, 2014 78.38 78.38 76.91 76.96 297,961 -1.80(-2.29%)
Jul 22, 2014 78.57 78.90 78.40 78.76 127,862 +0.51(+0.65%)
Jul 21, 2014 77.85 78.41 77.74 78.25 132,780 +0.23(+0.30%)
Jul 18, 2014 77.32 78.09 77.22 78.02 226,203 +1.01(+1.31%)
Jul 17, 2014 78.24 78.26 76.90 77.01 415,056 -2.04(-2.58%)
Jul 16, 2014 78.75 79.10 78.60 79.06 115,129 +0.91(+1.16%)
Jul 15, 2014 78.41 78.65 77.42 78.15 162,363 -0.23(-0.30%)
Jul 14, 2014 78.43 78.65 78.15 78.38 350,232 +0.38(+0.49%)
Jul 11, 2014 78.01 78.16 77.68 77.99 129,893 -0.01(-0.01%)
Jul 10, 2014 77.23 78.29 76.97 78.00 175,954 -0.36(-0.46%)
Jul 09, 2014 77.83 78.40 77.52 78.36 143,072 +0.47(+0.61%)
Jul 08, 2014 78.21 78.30 77.15 77.89 196,447 -0.42(-0.54%)
Jul 07, 2014 78.89 78.89 78.19 78.31 174,852 -0.53(-0.67%)
Jul 03, 2014 78.60 78.83 78.83 78.83 118,361 +0.49(+0.63%)
Jul 02, 2014 78.39 78.46 78.10 78.34 166,602 +0.21(+0.26%)
Jul 01, 2014 77.38 78.44 77.33 78.14 114,713 +1.05(+1.37%)
Jun 30, 2014 76.43 77.15 76.32 77.08 110,964 +0.84(+1.10%)
Jun 27, 2014 75.97 76.29 75.87 76.25 178,098 +0.10(+0.13%)
Jun 26, 2014 76.54 76.54 75.61 76.15 92,614 -0.34(-0.44%)
Jun 25, 2014 76.02 76.57 75.70 76.49 162,641 +0.32(+0.42%)
Jun 24, 2014 76.99 77.31 76.01 76.17 421,402 -0.62(-0.81%)
Jun 23, 2014 77.17 77.17 76.70 76.79 535,290 -0.28(-0.37%)
Jun 20, 2014 77.01 77.07 76.72 77.07 256,952 +0.23(+0.30%)
Jun 19, 2014 76.93 76.93 76.35 76.84 339,157 +0.11(+0.14%)
Jun 18, 2014 77.16 77.16 76.17 76.73 259,993 -0.32(-0.42%)
Jun 17, 2014 76.36 77.16 76.36 77.05 123,890 +0.56(+0.73%)
Jun 16, 2014 75.96 76.64 75.94 76.49 285,114 +0.45(+0.60%)
Jun 13, 2014 75.99 76.25 75.64 76.04 146,701 +0.74(+0.98%)
Jun 12, 2014 75.51 75.82 75.03 75.30 324,920 -0.26(-0.34%)
Jun 11, 2014 75.14 75.84 75.12 75.56 128,877 +0.39(+0.52%)
Jun 10, 2014 75.01 75.21 74.69 75.17 74,626 +0.29(+0.39%)
Jun 06, 2014 74.71 74.95 74.63 74.87 124,622 +0.44(+0.59%)
Jun 05, 2014 74.19 74.61 73.83 74.44 97,655 +0.36(+0.49%)
Jun 04, 2014 73.64 74.18 73.51 74.07 238,503 +0.33(+0.45%)
Jun 03, 2014 73.10 73.80 72.90 73.75 126,259 +0.69(+0.94%)
Jun 02, 2014 73.13 73.26 72.51 73.06 142,206 +0.40(+0.55%)
May 30, 2014 72.70 72.77 72.38 72.66 82,251 +0.09(+0.12%)
May 29, 2014 72.66 72.81 72.44 72.57 56,514 +0.13(+0.18%)
May 28, 2014 72.45 72.61 72.06 72.44 95,529 +0.11(+0.15%)
May 27, 2014 71.93 72.33 71.75 72.33 217,234 +0.88(+1.23%)
May 23, 2014 70.84 71.45 71.45 71.45 87,560 +0.48(+0.68%)
May 22, 2014 70.61 71.06 70.58 70.97 67,666 +0.52(+0.73%)
May 21, 2014 70.38 70.64 70.12 70.45 51,336 +0.34(+0.48%)
May 20, 2014 70.43 70.68 69.74 70.12 89,260 -0.34(-0.48%)
May 19, 2014 69.70 70.62 69.70 70.45 144,072 +0.70(+1.01%)
May 16, 2014 69.27 69.79 69.10 69.75 76,516 +0.77(+1.11%)
May 15, 2014 69.72 69.83 68.49 68.99 265,601 -0.82(-1.17%)
May 14, 2014 70.40 70.41 69.78 69.80 38,619 -0.59(-0.83%)
May 13, 2014 71.23 71.23 70.38 70.39 120,694 -0.56(-0.79%)
May 12, 2014 70.07 71.03 70.05 70.95 63,552 +1.27(+1.83%)
May 09, 2014 69.95 69.95 69.21 69.68 74,881 -0.22(-0.32%)
May 08, 2014 69.42 70.86 69.17 69.90 52,122 +0.48(+0.69%)
May 07, 2014 69.71 69.71 68.86 69.42 39,537 +0.03(+0.04%)
May 06, 2014 69.67 70.02 69.32 69.39 83,423 -0.27(-0.38%)
May 05, 2014 69.18 69.85 68.99 69.66 96,954 +0.06(+0.09%)
May 02, 2014 69.37 69.89 69.25 69.60 24,793 +0.24(+0.35%)
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.