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 (%)
Sep 29, 2017 147.25 148.13 146.50 147.93 328,364 +1.27(+0.86%)
Sep 28, 2017 145.44 146.75 145.07 146.66 292,962 +1.07(+0.74%)
Sep 27, 2017 146.18 143.68 145.59 416,795 +3.44(+2.42%)
Sep 26, 2017 143.84 143.84 141.74 142.15 526,796 -0.23(-0.16%)
Sep 25, 2017 144.65 144.65 141.70 142.37 643,710 -2.80(-1.93%)
Sep 22, 2017 144.06 145.36 144.03 145.17 266,010 +0.73(+0.51%)
Sep 21, 2017 144.79 144.96 143.18 144.44 309,864 -0.62(-0.43%)
Sep 20, 2017 147.25 147.25 143.10 145.06 815,938 -2.03(-1.38%)
Sep 19, 2017 146.97 147.65 146.18 147.09 495,684 +0.47(+0.32%)
Sep 18, 2017 145.57 147.51 145.57 146.62 529,498 +1.90(+1.31%)
Sep 15, 2017 142.91 144.88 142.62 144.72 510,487 +2.48(+1.74%)
Sep 14, 2017 141.09 143.08 141.07 142.24 593,938 +0.56(+0.39%)
Sep 13, 2017 141.34 142.01 140.63 141.68 277,456 +0.28(+0.20%)
Sep 12, 2017 140.95 141.81 140.62 141.41 266,096 +0.63(+0.45%)
Sep 11, 2017 139.21 141.10 139.21 140.77 467,931 +2.63(+1.90%)
Sep 08, 2017 139.69 139.75 137.63 138.14 521,234 -1.65(-1.18%)
Sep 07, 2017 139.81 140.34 139.18 139.79 313,051 +0.24(+0.17%)
Sep 06, 2017 140.10 140.19 138.88 139.54 374,215 +0.22(+0.16%)
Sep 05, 2017 140.75 140.93 138.13 139.32 1,006,025 -1.93(-1.37%)
Sep 01, 2017 140.89 141.99 140.89 141.26 570,373 +0.61(+0.44%)
Aug 31, 2017 139.74 140.83 139.53 140.64 384,367 +1.38(+0.99%)
Aug 30, 2017 137.66 139.48 137.17 139.27 716,678 +2.34(+1.71%)
Aug 29, 2017 134.99 137.28 134.94 136.92 383,219 +0.21(+0.16%)
Aug 28, 2017 136.50 136.75 135.97 136.71 198,072 +0.41(+0.30%)
Aug 25, 2017 137.47 137.70 136.09 136.30 245,484 -0.66(-0.48%)
Aug 24, 2017 137.51 137.70 136.20 136.96 463,977 +0.02(+0.01%)
Aug 23, 2017 135.08 137.33 134.94 136.94 711,262 +0.58(+0.42%)
Aug 22, 2017 135.33 136.63 135.16 136.37 375,162 +2.21(+1.65%)
Aug 21, 2017 135.35 135.57 133.31 134.15 339,084 -1.00(-0.74%)
Aug 18, 2017 135.75 136.16 134.49 135.16 368,073 +0.21(+0.15%)
Aug 17, 2017 137.79 138.15 134.88 134.95 433,414 -3.50(-2.53%)
Aug 16, 2017 138.51 139.03 137.79 138.45 278,869 +0.22(+0.16%)
Aug 15, 2017 138.49 138.50 137.25 138.22 190,473 +0.34(+0.25%)
Aug 14, 2017 136.09 138.04 136.07 137.88 577,143 +3.42(+2.54%)
Aug 11, 2017 133.08 134.69 132.82 134.46 374,376 +0.75(+0.56%)
Aug 10, 2017 136.67 136.72 133.59 133.71 583,261 -3.84(-2.79%)
Aug 09, 2017 136.92 137.68 136.31 137.55 253,226 -0.47(-0.34%)
Aug 08, 2017 138.53 139.63 137.56 138.01 293,475 -0.40(-0.29%)
Aug 07, 2017 136.42 138.47 136.42 138.41 340,294 +2.34(+1.72%)
Aug 04, 2017 136.10 137.16 135.67 136.07 460,156 +0.06(+0.04%)
Aug 03, 2017 136.44 136.88 135.34 136.01 482,953 -0.51(-0.38%)
Aug 02, 2017 138.31 138.61 135.57 136.52 624,368 -1.00(-0.72%)
Aug 01, 2017 137.08 137.53 136.41 137.52 359,149 +0.85(+0.62%)
Jul 31, 2017 138.48 136.29 136.67 543,974 -1.07(-0.78%)
Jul 28, 2017 137.64 138.31 137.06 137.74 432,184 -0.53(-0.38%)
Jul 27, 2017 140.83 141.01 136.62 138.27 1,013,741 -2.14(-1.52%)
Jul 26, 2017 140.12 141.01 139.62 140.41 718,560 +1.53(+1.10%)
Jul 25, 2017 138.72 139.22 137.45 138.88 431,101 -0.12(-0.09%)
Jul 24, 2017 139.63 139.63 138.75 139.01 434,688 -0.42(-0.30%)
Jul 21, 2017 139.70 139.70 138.74 139.42 352,705 -1.20(-0.85%)
Jul 20, 2017 140.27 140.81 139.18 140.62 547,414 +0.41(+0.29%)
Jul 19, 2017 139.73 140.25 139.26 140.21 505,634 +1.28(+0.92%)
Jul 18, 2017 137.68 138.96 137.16 138.93 364,662 +0.43(+0.31%)
Jul 17, 2017 139.54 139.59 138.04 138.50 248,567 -0.57(-0.41%)
Jul 14, 2017 137.98 139.15 137.66 139.07 442,589 +1.84(+1.34%)
Jul 13, 2017 137.81 138.70 136.82 137.23 549,460 -0.43(-0.31%)
Jul 12, 2017 136.85 137.96 136.37 137.66 601,585 +2.17(+1.60%)
Jul 11, 2017 134.02 135.55 133.94 135.49 346,083 +1.12(+0.83%)
Jul 10, 2017 133.35 134.72 132.51 134.38 350,718 +1.53(+1.15%)
Jul 07, 2017 131.27 133.37 131.27 132.84 1,209,591 +2.20(+1.69%)
Jul 06, 2017 130.00 131.71 129.51 130.64 739,560 -0.58(-0.44%)
Jul 05, 2017 129.00 131.38 129.00 131.21 687,639 +2.63(+2.05%)
Jul 03, 2017 131.42 131.59 128.53 128.58 635,129 -1.78(-1.37%)
Jun 30, 2017 131.49 132.02 129.80 130.37 535,115 -0.72(-0.55%)
Jun 29, 2017 133.89 133.89 129.29 131.08 1,057,245 -3.35(-2.49%)
Jun 28, 2017 132.91 134.58 131.63 134.43 819,287 +2.29(+1.73%)
Jun 27, 2017 135.29 135.29 132.09 132.14 688,829 -3.63(-2.67%)
Jun 26, 2017 137.73 138.47 135.05 135.77 676,605 -1.18(-0.86%)
Jun 23, 2017 137.72 136.95 349,685 +0.41(+0.30%)
Jun 22, 2017 136.82 137.15 135.89 136.54 467,104 -0.31(-0.23%)
Jun 21, 2017 135.92 136.92 135.42 136.85 498,406 +1.57(+1.16%)
Jun 20, 2017 137.55 137.72 135.26 135.29 428,709 -1.54(-1.12%)
Jun 19, 2017 135.76 137.05 135.65 136.83 523,098 +2.55(+1.90%)
Jun 16, 2017 135.17 135.83 133.86 134.28 571,034 -0.54(-0.40%)
Jun 15, 2017 133.62 135.23 133.44 134.81 1,269,187 -1.08(-0.79%)
Jun 14, 2017 137.89 137.89 134.38 135.89 759,268 -1.44(-1.05%)
Jun 13, 2017 138.48 138.67 135.65 137.33 1,155,930 +0.93(+0.68%)
Jun 12, 2017 135.47 136.90 132.47 136.40 1,896,440 -0.79(-0.57%)
Jun 09, 2017 144.26 144.66 134.42 137.19 1,834,201 -6.02(-4.20%)
Jun 08, 2017 141.78 143.26 140.56 143.21 581,252 +2.57(+1.83%)
Jun 07, 2017 140.30 141.20 139.93 140.64 453,753 +1.04(+0.74%)
Jun 06, 2017 138.63 140.56 138.42 139.60 445,844 +0.46(+0.33%)
Jun 05, 2017 138.77 139.89 138.71 139.15 354,551 +0.33(+0.24%)
Jun 02, 2017 138.28 138.98 137.25 138.81 466,241 +1.40(+1.02%)
Jun 01, 2017 137.80 137.80 136.63 137.41 382,116 +0.14(+0.10%)
May 31, 2017 138.27 138.55 136.61 137.27 576,907 -0.02(-0.01%)
May 30, 2017 136.37 137.62 136.22 137.29 417,769 +0.91(+0.67%)
May 26, 2017 135.65 136.45 134.87 136.38 283,753 +0.62(+0.46%)
May 25, 2017 135.48 136.24 134.89 135.76 364,221 +0.69(+0.51%)
May 24, 2017 135.10 135.32 134.45 135.07 366,067 +0.87(+0.65%)
May 23, 2017 134.86 134.87 133.17 134.20 273,143 -0.54(-0.40%)
May 22, 2017 134.15 134.80 133.84 134.74 718,744 +1.46(+1.09%)
May 19, 2017 133.06 133.75 132.94 133.28 963,562 +1.46(+1.10%)
May 18, 2017 129.47 132.20 129.08 131.83 755,991 +2.41(+1.86%)
May 17, 2017 133.66 133.93 129.31 129.42 1,111,100 -5.83(-4.31%)
May 16, 2017 133.96 135.31 133.34 135.25 383,531 +1.91(+1.43%)
May 15, 2017 131.87 133.42 131.48 133.34 403,581 +2.03(+1.55%)
May 12, 2017 131.11 131.47 130.56 131.31 205,987 +0.37(+0.28%)
May 11, 2017 130.36 131.54 129.30 130.94 751,452 +0.47(+0.36%)
May 10, 2017 129.33 130.71 129.29 130.46 899,690 +2.71(+2.12%)
May 09, 2017 126.68 128.13 126.50 127.76 460,316 +1.25(+0.99%)
May 08, 2017 126.94 127.17 126.26 126.50 288,118 -0.50(-0.39%)
May 05, 2017 126.84 127.00 125.82 127.00 324,213 +0.50(+0.40%)
May 04, 2017 127.03 127.03 125.97 126.50 438,273 -0.09(-0.07%)
May 03, 2017 125.49 126.78 125.46 126.60 411,395 +0.44(+0.35%)
May 02, 2017 127.17 127.17 125.51 126.16 1,219,200 -1.34(-1.05%)
May 01, 2017 126.56 127.54 125.93 127.50 742,290 +1.25(+0.99%)
Apr 28, 2017 128.14 128.14 125.92 126.25 1,126,106 -2.19(-1.70%)
Apr 27, 2017 127.57 128.62 127.32 128.44 395,039 +1.78(+1.41%)
Apr 26, 2017 127.53 127.77 126.19 126.66 1,259,226 -1.05(-0.82%)
Apr 25, 2017 127.90 126.73 127.71 456,519 +1.29(+1.02%)
Apr 24, 2017 126.46 126.83 125.97 126.42 532,685 +1.79(+1.44%)
Apr 21, 2017 124.75 124.85 123.58 124.63 690,840 -0.53(-0.42%)
Apr 20, 2017 124.12 125.38 123.51 125.16 600,021 +1.95(+1.58%)
Apr 19, 2017 123.57 124.33 123.03 123.21 611,469 +0.64(+0.52%)
Apr 18, 2017 121.33 122.64 121.24 122.57 476,423 +0.56(+0.46%)
Apr 17, 2017 120.97 122.07 120.97 122.00 477,952 +1.50(+1.25%)
Apr 13, 2017 120.58 122.33 120.46 120.50 470,503 -0.81(-0.67%)
Apr 12, 2017 123.09 123.26 121.02 121.31 612,545 -2.12(-1.72%)
Apr 11, 2017 123.82 123.86 121.59 123.43 575,729 -1.00(-0.81%)
Apr 10, 2017 125.41 125.53 124.14 124.44 291,236 -0.97(-0.77%)
Apr 07, 2017 124.91 125.78 124.56 125.40 272,112 +0.54(+0.43%)
Apr 06, 2017 124.58 125.14 123.59 124.86 418,806 +0.19(+0.16%)
Apr 05, 2017 125.90 126.75 124.58 124.67 452,570 -0.87(-0.69%)
Apr 04, 2017 125.38 126.36 125.18 125.54 491,179 -0.63(-0.50%)
Apr 03, 2017 127.03 127.34 125.35 126.17 777,976 -0.81(-0.64%)
Mar 31, 2017 127.10 127.61 126.57 126.98 221,557 +0.01(+0.01%)
Mar 30, 2017 126.38 127.25 126.19 126.97 298,655 +0.65(+0.51%)
Mar 29, 2017 126.68 126.68 125.94 126.32 382,623 -0.31(-0.24%)
Mar 28, 2017 126.48 127.12 125.86 126.62 305,980 +0.40(+0.32%)
Mar 27, 2017 124.83 126.52 124.31 126.22 521,091 +0.18(+0.15%)
Mar 24, 2017 126.72 127.61 125.56 126.04 573,532 +0.91(+0.73%)
Mar 23, 2017 125.39 125.67 124.77 125.13 551,888 -0.28(-0.22%)
Mar 22, 2017 124.21 125.54 123.78 125.41 603,959 +1.31(+1.06%)
Mar 21, 2017 127.39 127.64 123.85 124.09 707,149 -2.98(-2.34%)
Mar 20, 2017 126.46 127.50 126.03 127.07 410,069 +0.93(+0.74%)
Mar 17, 2017 126.31 126.31 125.74 126.14 660,149 +0.26(+0.21%)
Mar 16, 2017 126.41 126.44 125.64 125.88 336,049 -0.13(-0.10%)
Mar 15, 2017 125.17 126.24 124.57 126.01 399,234 +0.99(+0.79%)
Mar 14, 2017 125.05 125.15 123.99 125.02 384,363 -0.37(-0.30%)
Mar 13, 2017 124.83 125.43 124.59 125.39 413,491 +0.94(+0.75%)
Mar 10, 2017 123.78 124.71 123.78 124.45 769,731 +1.41(+1.14%)
Mar 09, 2017 122.73 123.25 122.08 123.05 367,737 +0.24(+0.20%)
Mar 08, 2017 123.02 123.82 122.56 122.81 633,082 +0.29(+0.23%)
Mar 07, 2017 122.04 123.32 121.67 122.52 585,332 +0.27(+0.22%)
Mar 06, 2017 121.84 122.46 120.83 122.25 575,939 +0.06(+0.05%)
Mar 03, 2017 122.39 122.39 121.47 122.19 464,811 -0.06(-0.05%)
Mar 02, 2017 123.81 124.11 122.12 122.25 464,932 -1.27(-1.03%)
Mar 01, 2017 123.08 123.68 121.90 123.52 474,401 +1.90(+1.56%)
Feb 28, 2017 123.42 123.42 121.37 121.62 464,668 -1.57(-1.28%)
Feb 27, 2017 122.09 123.24 121.83 123.19 1,318,493 +1.17(+0.96%)
Feb 24, 2017 120.16 122.05 119.72 122.03 565,827 -0.08(-0.07%)
Feb 23, 2017 123.98 123.98 121.31 122.11 640,661 -2.02(-1.62%)
Feb 22, 2017 123.86 124.29 123.63 124.13 243,140 +0.03(+0.02%)
Feb 21, 2017 122.79 124.15 122.79 124.10 724,523 +1.73(+1.41%)
Feb 17, 2017 122.37 122.37 122.37 0 +0.63(+0.52%)
Feb 16, 2017 121.68 121.91 120.96 121.74 335,278 +0.20(+0.16%)
Feb 15, 2017 120.95 121.67 120.33 121.55 253,597 +0.93(+0.77%)
Feb 14, 2017 120.99 120.99 119.86 120.61 219,191 -0.33(-0.28%)
Feb 13, 2017 121.03 121.75 120.76 120.95 334,841 +0.25(+0.21%)
Feb 10, 2017 121.58 121.59 119.52 120.70 559,017 -0.07(-0.06%)
Feb 09, 2017 121.77 122.17 120.62 120.77 488,929 -1.06(-0.87%)
Feb 08, 2017 121.96 122.31 121.20 121.83 278,027 +0.23(+0.19%)
Feb 07, 2017 121.86 122.06 120.97 121.60 214,320 +0.44(+0.37%)
Feb 06, 2017 120.97 121.25 120.22 121.16 332,601 +0.43(+0.35%)
Feb 03, 2017 120.79 120.95 120.33 120.73 313,272 +0.62(+0.52%)
Feb 02, 2017 119.34 120.48 118.77 120.11 510,169 -0.06(-0.05%)
Feb 01, 2017 119.57 120.22 118.97 120.17 645,762 +1.88(+1.59%)
Jan 31, 2017 119.16 119.23 117.56 118.29 524,207 -1.55(-1.30%)
Jan 30, 2017 119.90 119.90 118.35 119.84 546,741 -0.60(-0.50%)
Jan 27, 2017 119.58 120.48 119.58 120.45 352,191 +1.48(+1.24%)
Jan 26, 2017 119.87 119.87 118.45 118.97 455,099 -0.68(-0.56%)
Jan 25, 2017 119.48 119.92 118.54 119.64 729,850 +1.75(+1.48%)
Jan 24, 2017 116.14 118.11 115.99 117.89 1,345,393 +2.24(+1.94%)
Jan 23, 2017 115.93 116.18 114.76 115.65 379,689 -0.71(-0.61%)
Jan 20, 2017 116.05 117.08 115.91 116.37 695,391 +1.48(+1.29%)
Jan 19, 2017 115.23 116.18 114.81 114.89 982,760 -0.52(-0.45%)
Jan 18, 2017 113.99 115.48 113.88 115.40 416,657 +1.55(+1.36%)
Jan 17, 2017 115.28 115.36 113.47 113.85 393,624 -1.86(-1.61%)
Jan 13, 2017 115.71 115.71 115.71 0 +0.75(+0.65%)
Jan 12, 2017 115.30 115.60 113.22 114.96 488,075 -0.97(-0.84%)
Jan 11, 2017 115.65 115.95 115.09 115.93 587,407 +0.40(+0.34%)
Jan 10, 2017 115.06 115.80 114.91 115.53 248,929 +0.56(+0.48%)
Jan 09, 2017 114.17 115.44 114.10 114.98 318,407 +1.20(+1.06%)
Jan 06, 2017 113.16 114.10 112.44 113.78 315,252 +0.90(+0.79%)
Jan 05, 2017 113.92 114.52 112.67 112.88 339,349 -0.97(-0.85%)
Jan 04, 2017 114.10 114.41 113.32 113.85 487,888 +0.31(+0.28%)
Jan 03, 2017 113.92 115.16 112.56 113.53 956,271 +0.00(+0.00%)
Dec 30, 2016 113.53 113.53 113.53 0 -1.79(-1.55%)
Dec 29, 2016 114.81 115.32 114.11 115.32 377,153 -0.02(-0.02%)
Dec 28, 2016 118.24 118.34 115.28 115.34 626,369 -2.23(-1.90%)
Dec 27, 2016 116.37 117.75 116.31 117.57 507,505 +1.43(+1.23%)
Dec 23, 2016 116.14 116.14 116.14 0 +0.59(+0.51%)
Dec 22, 2016 116.25 116.28 115.11 115.54 313,301 +0.56(+0.48%)
Dec 21, 2016 115.23 115.51 114.80 114.99 283,600 +0.00(+0.00%)
Dec 20, 2016 115.04 115.21 114.49 114.99 778,853 +1.09(+0.96%)
Dec 19, 2016 113.08 114.33 112.94 113.90 449,818 +1.12(+0.99%)
Dec 16, 2016 114.61 114.84 112.27 112.78 532,344 -1.15(-1.01%)
Dec 15, 2016 112.49 114.42 112.29 113.94 802,149 +1.91(+1.71%)
Dec 14, 2016 112.17 112.75 111.64 112.03 718,501 -0.10(-0.09%)
Dec 13, 2016 111.22 112.86 111.07 112.13 362,646 +1.29(+1.17%)
Dec 12, 2016 111.27 111.46 109.95 110.83 756,095 -0.88(-0.79%)
Dec 09, 2016 112.99 113.19 110.93 111.71 362,737 -0.38(-0.34%)
Dec 08, 2016 111.42 112.75 111.28 112.09 456,041 +0.97(+0.87%)
Dec 07, 2016 108.81 111.39 108.45 111.12 469,637 +2.24(+2.06%)
Dec 06, 2016 107.70 109.00 107.70 108.88 525,441 +1.49(+1.38%)
Dec 05, 2016 107.02 107.73 106.32 107.39 404,656 +1.29(+1.22%)
Dec 02, 2016 104.66 106.28 104.30 106.10 1,082,318 +1.29(+1.23%)
Dec 01, 2016 110.11 110.11 104.18 104.81 1,259,802 -5.38(-4.88%)
Nov 30, 2016 110.77 111.06 110.14 110.19 213,768 -0.64(-0.57%)
Nov 29, 2016 110.94 111.48 110.30 110.83 423,453 -0.20(-0.18%)
Nov 28, 2016 111.09 111.54 110.84 111.03 238,885 -0.33(-0.30%)
Nov 25, 2016 111.37 111.42 110.88 111.36 148,805 +0.19(+0.17%)
Nov 23, 2016 111.17 111.17 111.17 0 +0.14(+0.13%)
Nov 22, 2016 110.44 111.13 110.34 111.03 512,366 +1.17(+1.07%)
Nov 21, 2016 109.46 110.02 109.08 109.86 411,853 +0.73(+0.67%)
Nov 18, 2016 108.02 109.27 108.02 109.13 384,422 +0.78(+0.72%)
Nov 17, 2016 107.59 108.88 106.95 108.34 391,671 +1.15(+1.08%)
Nov 16, 2016 105.79 107.28 105.76 107.19 437,799 +1.22(+1.15%)
Nov 15, 2016 104.45 106.25 104.20 105.97 511,004 +1.95(+1.87%)
Nov 14, 2016 105.08 105.09 103.75 104.02 483,989 -0.54(-0.52%)
Nov 11, 2016 101.85 104.73 101.85 104.57 937,294 +3.86(+3.83%)
Nov 10, 2016 103.53 104.21 101.11 100.71 2,408,411 -2.22(-2.16%)
Nov 09, 2016 101.11 103.27 100.61 102.93 1,123,484 -0.49(-0.47%)
Nov 08, 2016 103.18 104.09 102.60 103.42 442,775 +0.21(+0.21%)
Nov 07, 2016 102.25 103.28 101.84 103.21 1,732,747 +2.82(+2.81%)
Nov 04, 2016 100.43 101.27 99.68 100.39 454,730 -0.64(-0.63%)
Nov 03, 2016 101.24 101.91 100.65 101.02 546,272 -0.17(-0.17%)
Nov 02, 2016 101.94 102.50 100.87 101.20 888,960 -0.67(-0.66%)
Nov 01, 2016 102.80 103.62 100.75 101.87 604,530 -0.91(-0.89%)
Oct 31, 2016 102.59 103.28 102.59 102.79 329,833 +0.55(+0.54%)
Oct 28, 2016 103.27 103.88 102.12 102.23 649,463 -0.62(-0.60%)
Oct 27, 2016 104.34 104.58 102.71 102.85 500,377 -0.48(-0.46%)
Oct 26, 2016 102.68 103.94 102.60 103.33 404,386 -0.15(-0.14%)
Oct 25, 2016 103.63 103.94 103.28 103.48 297,377 -0.09(-0.09%)
Oct 24, 2016 102.24 103.64 102.24 103.57 256,780 +1.86(+1.83%)
Oct 21, 2016 101.15 101.81 100.75 101.71 395,732 -0.26(-0.25%)
Oct 20, 2016 101.07 102.33 100.45 101.96 743,846 +0.71(+0.70%)
Oct 19, 2016 100.79 101.38 100.29 101.25 430,554 -0.42(-0.42%)
Oct 18, 2016 101.75 102.09 101.48 101.68 322,012 +1.16(+1.16%)
Oct 17, 2016 100.94 101.48 100.46 100.52 253,187 -0.53(-0.52%)
Oct 14, 2016 101.20 102.22 100.95 101.04 493,001 +0.76(+0.75%)
Oct 13, 2016 100.58 100.58 98.67 100.28 751,914 -1.20(-1.18%)
Oct 12, 2016 101.76 101.79 100.58 101.48 566,121 -0.34(-0.34%)
Oct 11, 2016 103.88 103.88 100.93 101.83 675,874 -2.18(-2.09%)
Oct 10, 2016 105.02 105.42 103.97 104.00 437,140 -0.53(-0.50%)
Oct 07, 2016 104.85 104.85 103.59 104.53 499,809 -0.16(-0.15%)
Oct 06, 2016 104.00 104.77 103.36 104.69 940,249 +0.61(+0.59%)
Oct 05, 2016 103.65 104.81 103.40 104.08 1,391,317 +0.76(+0.73%)
Oct 04, 2016 104.02 104.35 102.92 103.32 368,092 -0.27(-0.26%)
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.