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

219.74 -0.41 (-0.19%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 59.95 60.61 59.76 60.39 2,427,069 +0.38(+0.63%)
Sep 27, 2018 59.98 60.25 59.81 60.01 1,078,230 +0.23(+0.38%)
Sep 26, 2018 60.13 60.49 59.72 59.79 1,072,038 -0.80(-1.32%)
Sep 25, 2018 61.42 61.42 60.43 60.59 1,504,035 -0.98(-1.59%)
Sep 24, 2018 60.87 61.60 60.74 61.57 852,420 +0.21(+0.35%)
Sep 21, 2018 61.59 61.81 61.20 61.36 1,746,641 -0.17(-0.27%)
Sep 20, 2018 61.27 61.76 61.18 61.53 1,478,940 +0.74(+1.21%)
Sep 19, 2018 60.72 61.08 60.54 60.79 1,130,287 +0.09(+0.16%)
Sep 18, 2018 60.42 61.06 60.42 60.70 1,342,695 +0.52(+0.86%)
Sep 17, 2018 60.80 60.96 60.10 60.18 1,562,605 -0.85(-1.39%)
Sep 14, 2018 60.70 61.27 60.52 61.03 2,024,348 +0.68(+1.12%)
Sep 13, 2018 60.33 61.11 60.13 60.35 2,208,985 +0.68(+1.14%)
Sep 12, 2018 59.59 59.70 58.37 59.67 2,159,611 -0.70(-1.16%)
Sep 11, 2018 60.71 60.79 60.04 60.37 1,775,007 -0.59(-0.97%)
Sep 10, 2018 60.75 60.97 60.39 60.96 972,877 +0.64(+1.06%)
Sep 07, 2018 60.45 61.19 60.17 60.32 8,592,971 -0.25(-0.41%)
Sep 06, 2018 61.98 62.03 60.50 60.57 1,528,283 -1.65(-2.65%)
Sep 05, 2018 62.46 62.63 61.69 62.22 1,616,272 -0.30(-0.48%)
Sep 04, 2018 61.80 62.55 61.66 62.52 1,319,171 +0.50(+0.80%)
Aug 31, 2018 62.02 62.02 62.02 0 +0.34(+0.54%)
Aug 30, 2018 62.10 62.33 61.60 61.69 1,852,829 -0.56(-0.90%)
Aug 29, 2018 62.08 62.44 61.86 62.24 4,378,481 +0.16(+0.26%)
Aug 28, 2018 62.17 62.35 61.48 62.08 1,653,187 +0.24(+0.38%)
Aug 27, 2018 61.37 62.30 61.24 61.84 18,282,498 +0.97(+1.59%)
Aug 24, 2018 60.27 60.91 60.26 60.87 1,724,547 +0.87(+1.45%)
Aug 23, 2018 59.91 60.45 59.91 60.00 1,889,806 +0.07(+0.11%)
Aug 22, 2018 59.53 60.01 59.17 59.94 1,473,232 +0.28(+0.47%)
Aug 21, 2018 58.70 59.81 58.69 59.66 2,607,969 +1.14(+1.95%)
Aug 20, 2018 58.65 58.86 57.86 58.52 979,036 -0.05(-0.09%)
Aug 17, 2018 58.48 58.72 57.69 58.57 2,245,593 -0.44(-0.75%)
Aug 16, 2018 59.47 59.56 58.85 59.01 1,452,225 -0.07(-0.13%)
Aug 15, 2018 59.40 59.65 58.47 59.08 3,138,145 -0.83(-1.39%)
Aug 14, 2018 60.39 60.48 59.86 59.91 1,646,442 -0.12(-0.20%)
Aug 13, 2018 60.05 60.56 59.96 60.03 1,726,060 +0.09(+0.15%)
Aug 10, 2018 60.20 60.46 59.66 59.95 3,322,975 -1.53(-2.48%)
Aug 09, 2018 61.81 61.89 61.46 61.47 2,269,553 -0.61(-0.99%)
Aug 08, 2018 61.95 62.21 61.71 62.08 1,142,190 +0.14(+0.23%)
Aug 07, 2018 61.75 61.98 61.51 61.94 10,105,914 +0.49(+0.80%)
Aug 06, 2018 60.97 61.46 60.64 61.45 795,995 +0.37(+0.60%)
Aug 03, 2018 61.00 61.14 60.71 61.08 1,375,034 +0.13(+0.21%)
Aug 02, 2018 59.82 61.03 59.60 60.96 2,304,980 +0.59(+0.98%)
Aug 01, 2018 60.51 61.00 60.10 60.36 3,812,903 -0.09(-0.15%)
Jul 31, 2018 60.45 61.30 60.34 60.45 2,322,962 +0.40(+0.66%)
Jul 30, 2018 60.62 60.79 59.76 60.05 2,557,294 -0.59(-0.98%)
Jul 27, 2018 60.96 61.51 60.20 60.65 5,311,728 -0.27(-0.44%)
Jul 26, 2018 60.96 59.75 60.92 7,463,147 +1.17(+1.95%)
Jul 25, 2018 59.50 59.80 58.74 59.75 16,622,045 +0.22(+0.38%)
Jul 24, 2018 60.56 60.85 59.44 59.53 1,926,933 -0.66(-1.09%)
Jul 23, 2018 59.79 60.28 59.01 60.18 1,024,193 +0.08(+0.14%)
Jul 20, 2018 60.43 59.79 60.10 891,864 -0.28(-0.47%)
Jul 19, 2018 60.40 60.63 59.99 60.38 891,271 -0.13(-0.22%)
Jul 18, 2018 60.32 60.62 60.13 60.52 944,533 +0.46(+0.77%)
Jul 17, 2018 58.81 60.07 58.71 60.05 4,235,119 +0.85(+1.44%)
Jul 16, 2018 59.37 59.60 59.15 59.20 626,707 -0.08(-0.14%)
Jul 13, 2018 59.67 59.67 59.20 59.28 821,501 -0.22(-0.36%)
Jul 12, 2018 58.95 59.58 58.60 59.50 2,319,595 +0.40(+0.67%)
Jul 11, 2018 59.68 60.04 59.05 59.10 2,044,291 -1.56(-2.57%)
Jul 10, 2018 60.14 60.79 60.05 60.66 1,435,737 +0.64(+1.06%)
Jul 09, 2018 60.24 60.26 59.32 60.02 1,391,187 +0.38(+0.64%)
Jul 06, 2018 58.92 59.74 58.60 59.64 2,315,646 +0.72(+1.23%)
Jul 05, 2018 57.90 58.93 57.90 58.92 1,369,756 +1.53(+2.67%)
Jul 03, 2018 57.38 57.38 57.38 0 -1.07(-1.82%)
Jul 02, 2018 57.58 58.46 57.14 58.45 2,145,355 +0.37(+0.63%)
Jun 29, 2018 58.50 58.79 58.09 58.09 1,307,329 +0.12(+0.21%)
Jun 28, 2018 57.36 58.10 57.28 57.96 4,160,721 +0.44(+0.76%)
Jun 27, 2018 59.25 59.39 57.50 57.53 2,417,907 -1.41(-2.39%)
Jun 26, 2018 58.92 59.23 58.64 58.94 11,255,622 +0.07(+0.13%)
Jun 25, 2018 59.99 59.99 58.11 58.86 5,571,958 -1.78(-2.94%)
Jun 22, 2018 61.43 61.47 60.53 60.65 1,143,156 -0.48(-0.79%)
Jun 21, 2018 62.32 62.34 61.04 61.13 1,275,840 -0.77(-1.24%)
Jun 20, 2018 61.95 62.21 61.62 61.90 2,055,917 +0.30(+0.48%)
Jun 19, 2018 61.36 61.65 60.67 61.60 2,694,103 -0.68(-1.10%)
Jun 18, 2018 62.49 62.49 61.71 62.29 1,716,084 -0.61(-0.96%)
Jun 15, 2018 62.97 62.95 62.89 1,149,684 -0.06(-0.09%)
Jun 14, 2018 62.93 63.25 62.57 62.95 1,674,924 +0.37(+0.60%)
Jun 13, 2018 62.71 63.24 62.50 62.57 9,377,090 -0.09(-0.15%)
Jun 12, 2018 62.50 62.71 62.11 62.67 954,848 +0.32(+0.52%)
Jun 11, 2018 62.37 62.66 62.14 62.34 1,308,896 -0.12(-0.19%)
Jun 08, 2018 62.31 62.59 61.96 62.47 2,487,968 -0.56(-0.89%)
Jun 07, 2018 63.66 63.73 62.58 63.03 2,134,111 -0.57(-0.89%)
Jun 06, 2018 63.59 62.93 63.59 1,298,395 +0.40(+0.63%)
Jun 05, 2018 63.06 63.36 62.82 63.19 656,913 +0.30(+0.48%)
Jun 04, 2018 62.57 62.97 62.33 62.90 1,199,170 +0.49(+0.79%)
Jun 01, 2018 61.56 62.40 61.34 62.40 1,085,858 +1.39(+2.28%)
May 31, 2018 61.36 61.64 60.91 61.01 1,645,079 -0.45(-0.73%)
May 30, 2018 61.39 61.92 61.15 61.46 2,194,905 +0.40(+0.65%)
May 29, 2018 61.17 61.57 60.64 61.06 1,575,444 -0.37(-0.60%)
May 25, 2018 61.43 61.43 61.43 0 +0.49(+0.81%)
May 24, 2018 60.74 61.07 60.18 60.94 1,163,475 +0.24(+0.40%)
May 23, 2018 59.90 60.71 59.65 60.69 1,064,163 +0.33(+0.54%)
May 22, 2018 60.54 60.83 60.16 60.37 1,532,520 +0.34(+0.56%)
May 21, 2018 60.31 60.63 59.51 60.03 1,509,845 +0.60(+1.00%)
May 18, 2018 59.76 59.85 59.23 59.44 2,122,361 -0.86(-1.43%)
May 17, 2018 60.34 60.79 59.85 60.30 1,332,529 -0.18(-0.29%)
May 16, 2018 60.18 60.61 59.67 60.48 1,250,689 +0.77(+1.29%)
May 15, 2018 59.97 60.13 59.28 59.71 1,294,340 -0.65(-1.08%)
May 14, 2018 60.38 61.09 60.26 60.36 1,693,547 +0.73(+1.22%)
May 11, 2018 59.73 60.19 59.53 59.63 1,902,484 -0.44(-0.73%)
May 10, 2018 59.33 60.10 59.29 60.07 1,273,081 +1.07(+1.82%)
May 09, 2018 58.33 59.04 58.20 59.00 1,069,112 +0.89(+1.52%)
May 08, 2018 57.74 58.19 57.51 58.11 1,235,331 +0.34(+0.59%)
May 07, 2018 57.69 58.04 57.48 57.77 1,213,396 +0.55(+0.97%)
May 04, 2018 55.60 57.32 55.35 57.22 2,025,516 +1.31(+2.35%)
May 03, 2018 55.14 56.15 54.72 55.91 2,454,464 +0.33(+0.60%)
May 02, 2018 55.88 56.05 55.34 55.57 1,580,390 -0.25(-0.44%)
May 01, 2018 54.78 55.88 54.72 55.82 3,203,580 +0.90(+1.64%)
Apr 30, 2018 55.43 55.85 54.68 54.92 1,845,859 -0.61(-1.10%)
Apr 27, 2018 56.63 56.69 55.25 55.53 3,388,493 -0.39(-0.70%)
Apr 26, 2018 55.67 55.97 55.33 55.92 4,720,722 +1.12(+2.04%)
Apr 25, 2018 55.11 55.19 53.93 54.80 4,540,488 -0.07(-0.12%)
Apr 24, 2018 55.80 56.31 54.38 54.87 3,564,595 -0.45(-0.81%)
Apr 23, 2018 56.27 56.40 55.17 55.31 2,096,650 -0.75(-1.33%)
Apr 20, 2018 56.72 57.01 55.81 56.06 3,637,447 -0.67(-1.18%)
Apr 19, 2018 58.16 58.22 56.53 56.73 5,666,238 -2.56(-4.33%)
Apr 18, 2018 59.50 59.63 58.77 59.29 1,489,007 -0.59(-0.98%)
Apr 17, 2018 59.24 60.02 59.12 59.88 1,124,229 +1.11(+1.89%)
Apr 16, 2018 59.02 59.09 58.28 58.77 869,846 +0.10(+0.18%)
Apr 13, 2018 59.79 59.90 58.46 58.67 1,320,508 -0.44(-0.74%)
Apr 12, 2018 58.47 59.26 58.42 59.10 1,957,355 +1.09(+1.89%)
Apr 11, 2018 57.66 58.52 57.56 58.01 1,256,019 +0.02(+0.04%)
Apr 10, 2018 57.48 58.32 57.11 57.99 2,030,379 +1.80(+3.20%)
Apr 09, 2018 56.50 57.81 56.16 56.19 1,139,740 +0.35(+0.63%)
Apr 06, 2018 55.84 1,208,189 -1.74(-3.02%)
Apr 05, 2018 58.54 58.61 57.21 57.58 1,766,448 -0.60(-1.02%)
Apr 04, 2018 55.78 58.33 55.77 58.18 2,073,317 +0.74(+1.29%)
Apr 03, 2018 57.07 57.59 56.45 57.44 1,711,037 +1.07(+1.89%)
Apr 02, 2018 58.10 58.53 55.81 56.37 2,436,686 -2.24(-3.82%)
Mar 29, 2018 58.61 58.61 58.61 0 +1.24(+2.17%)
Mar 28, 2018 58.23 58.76 57.11 57.36 3,052,442 -1.27(-2.16%)
Mar 27, 2018 61.34 61.51 58.14 58.63 3,299,206 -2.24(-3.68%)
Mar 26, 2018 59.81 60.89 59.04 60.87 2,457,450 +2.44(+4.17%)
Mar 23, 2018 60.34 60.45 58.41 58.44 3,939,984 -2.01(-3.33%)
Mar 22, 2018 61.12 61.76 60.40 60.45 1,794,607 -1.72(-2.76%)
Mar 21, 2018 61.98 62.96 61.90 62.16 1,414,490 +0.12(+0.19%)
Mar 20, 2018 61.73 62.25 61.64 62.05 779,702 +0.45(+0.73%)
Mar 19, 2018 62.23 62.52 60.72 61.59 2,850,528 -1.20(-1.91%)
Mar 16, 2018 62.91 63.17 62.72 62.79 1,060,654 -0.03(-0.04%)
Mar 15, 2018 63.03 63.23 62.49 62.82 1,099,634 -0.05(-0.08%)
Mar 14, 2018 63.22 63.22 62.29 62.87 1,681,397 -0.01(-0.01%)
Mar 13, 2018 64.25 64.68 62.60 62.87 4,334,346 -0.99(-1.54%)
Mar 12, 2018 63.65 64.18 63.45 63.86 1,906,111 +0.67(+1.06%)
Mar 09, 2018 62.40 63.22 62.26 63.19 1,625,574 +1.28(+2.08%)
Mar 08, 2018 62.21 62.25 61.56 61.90 1,175,245 +0.06(+0.09%)
Mar 07, 2018 61.93 61.85 1,196,225 +0.20(+0.32%)
Mar 06, 2018 61.32 61.82 60.99 61.65 1,822,834 +0.91(+1.50%)
Mar 05, 2018 59.87 61.03 59.60 60.74 1,281,898 +0.54(+0.90%)
Mar 02, 2018 58.52 60.31 58.38 60.20 1,427,153 +1.01(+1.70%)
Mar 01, 2018 60.35 60.39 58.50 59.19 2,920,870 -0.95(-1.58%)
Feb 28, 2018 61.11 61.23 60.08 60.14 1,297,985 -0.54(-0.89%)
Feb 27, 2018 60.91 61.72 60.68 60.68 1,403,076 -0.20(-0.33%)
Feb 26, 2018 59.95 60.90 59.95 60.88 1,117,322 +1.28(+2.16%)
Feb 23, 2018 58.97 59.60 58.78 59.60 1,459,867 +1.25(+2.14%)
Feb 22, 2018 58.82 58.96 58.16 58.35 1,496,701 -0.13(-0.22%)
Feb 21, 2018 59.48 59.53 58.44 58.48 1,470,870 -0.68(-1.15%)
Feb 20, 2018 57.95 59.58 57.89 59.16 2,569,698 +1.03(+1.77%)
Feb 16, 2018 58.13 58.13 58.13 0 -0.21(-0.36%)
Feb 15, 2018 58.20 58.35 57.22 58.34 1,775,385 +0.69(+1.19%)
Feb 14, 2018 55.89 57.74 55.78 57.65 1,228,817 +1.32(+2.34%)
Feb 13, 2018 56.45 55.86 56.33 1,518,398 -0.07(-0.12%)
Feb 12, 2018 56.07 56.76 55.55 56.40 3,029,143 +1.06(+1.92%)
Feb 09, 2018 55.01 55.72 53.08 55.33 6,094,705 +1.55(+2.88%)
Feb 08, 2018 56.41 56.56 53.74 53.78 4,265,735 -2.36(-4.20%)
Feb 07, 2018 57.00 57.51 56.13 56.14 3,342,945 -1.23(-2.14%)
Feb 06, 2018 54.52 57.44 54.39 57.37 4,140,954 +1.11(+1.97%)
Feb 05, 2018 57.24 58.53 55.21 56.27 4,012,609 -1.84(-3.16%)
Feb 02, 2018 59.22 59.27 58.08 58.10 3,322,859 -1.61(-2.69%)
Feb 01, 2018 59.53 60.59 59.44 59.71 1,286,392 -0.30(-0.49%)
Jan 31, 2018 60.22 60.44 59.68 60.01 1,192,438 +0.48(+0.81%)
Jan 30, 2018 59.85 59.97 59.44 59.52 1,997,625 -1.21(-1.99%)
Jan 29, 2018 60.60 61.16 60.01 60.73 1,666,374 -0.09(-0.14%)
Jan 26, 2018 59.73 60.83 59.70 60.82 1,709,199 +1.88(+3.20%)
Jan 25, 2018 60.63 60.78 58.93 58.93 2,310,357 -1.04(-1.74%)
Jan 24, 2018 60.75 60.95 59.55 59.98 3,081,157 -1.41(-2.29%)
Jan 23, 2018 61.18 61.39 60.96 61.38 1,501,691 +0.49(+0.80%)
Jan 22, 2018 60.56 60.91 60.27 60.89 1,278,627 +0.45(+0.74%)
Jan 19, 2018 60.65 60.75 60.09 60.44 1,218,049 +0.06(+0.10%)
Jan 18, 2018 60.09 60.68 60.02 60.38 3,241,865 +0.27(+0.45%)
Jan 17, 2018 58.96 60.19 58.90 60.11 1,165,232 +1.69(+2.90%)
Jan 16, 2018 58.72 59.10 58.08 58.42 1,499,557 +0.19(+0.33%)
Jan 12, 2018 58.23 58.23 58.23 0 +0.31(+0.54%)
Jan 11, 2018 57.75 57.94 57.52 57.91 1,065,849 +0.34(+0.60%)
Jan 10, 2018 57.57 2,080,623 -0.70(-1.20%)
Jan 09, 2018 59.00 59.00 58.20 58.27 1,500,695 -0.58(-0.98%)
Jan 08, 2018 58.43 59.03 58.24 58.85 1,662,845 +0.46(+0.79%)
Jan 05, 2018 58.32 58.63 57.98 58.39 1,199,579 +0.33(+0.57%)
Jan 04, 2018 58.16 58.25 57.59 58.06 1,367,933 +0.33(+0.56%)
Jan 03, 2018 57.05 57.75 56.92 57.73 1,359,867 +0.99(+1.75%)
Jan 02, 2018 55.54 56.76 55.47 56.74 2,930,817 +1.50(+2.71%)
Dec 29, 2017 55.24 55.24 55.24 0 -0.57(-1.03%)
Dec 28, 2017 55.83 55.95 55.71 55.81 808,457 +0.16(+0.28%)
Dec 27, 2017 55.48 55.94 55.41 55.66 814,061 +0.18(+0.32%)
Dec 26, 2017 55.33 55.53 55.01 55.48 696,830 -0.56(-1.00%)
Dec 22, 2017 55.87 56.06 55.66 56.04 899,607 -0.03(-0.06%)
Dec 21, 2017 56.85 56.85 55.99 56.07 1,794,248 -0.60(-1.06%)
Dec 20, 2017 56.85 56.92 56.18 56.67 1,375,277 +0.41(+0.73%)
Dec 19, 2017 56.31 56.47 55.97 56.26 2,334,938 -0.13(-0.23%)
Dec 18, 2017 55.88 56.41 55.59 56.39 3,577,229 +1.18(+2.14%)
Dec 15, 2017 54.63 55.34 54.33 55.20 3,468,268 +0.85(+1.57%)
Dec 14, 2017 54.44 54.71 54.22 54.35 911,654 -0.06(-0.10%)
Dec 13, 2017 54.60 54.89 54.37 54.41 1,005,075 -0.01(-0.02%)
Dec 12, 2017 54.83 54.83 54.35 54.42 1,340,812 -0.54(-0.98%)
Dec 11, 2017 54.71 55.09 54.56 54.95 5,381,193 +0.33(+0.60%)
Dec 08, 2017 55.53 55.56 54.57 54.62 2,015,733 -0.28(-0.52%)
Dec 07, 2017 54.78 55.08 54.55 54.91 2,991,533 +0.53(+0.97%)
Dec 06, 2017 53.67 54.47 53.44 54.38 2,225,549 +0.18(+0.32%)
Dec 05, 2017 53.89 55.19 53.49 54.20 5,475,551 +0.04(+0.08%)
Dec 04, 2017 56.15 56.22 53.82 54.16 5,009,131 -1.33(-2.40%)
Dec 01, 2017 55.57 55.82 54.96 55.49 5,001,096 -0.61(-1.08%)
Nov 30, 2017 56.41 56.66 55.75 56.10 4,402,030 +0.30(+0.54%)
Nov 29, 2017 58.31 58.32 55.23 55.80 5,717,942 -2.57(-4.41%)
Nov 28, 2017 58.58 58.58 58.01 58.37 2,021,245 +0.03(+0.04%)
Nov 27, 2017 58.73 58.73 58.25 58.35 1,735,670 -0.74(-1.25%)
Nov 24, 2017 58.81 59.13 58.73 59.09 571,152 +0.53(+0.90%)
Nov 22, 2017 59.13 59.13 58.47 58.56 1,234,688 -0.36(-0.61%)
Nov 21, 2017 58.63 58.99 58.52 58.92 3,694,291 +0.67(+1.14%)
Nov 20, 2017 57.89 58.35 57.74 58.25 1,838,067 +0.69(+1.19%)
Nov 17, 2017 58.16 58.17 57.47 57.57 1,935,292 -0.25(-0.44%)
Nov 16, 2017 57.21 58.06 57.21 57.82 1,122,414 +0.85(+1.49%)
Nov 15, 2017 57.08 57.21 56.51 56.97 1,205,420 -0.52(-0.90%)
Nov 14, 2017 57.43 57.65 57.06 57.49 818,104 -0.05(-0.09%)
Nov 13, 2017 57.15 57.60 57.07 57.54 1,342,169 +0.17(+0.29%)
Nov 10, 2017 57.19 57.41 57.03 57.37 1,196,035 +0.38(+0.66%)
Nov 09, 2017 57.66 57.66 56.30 57.00 3,386,059 -1.16(-2.00%)
Nov 08, 2017 57.92 58.21 57.69 58.16 1,235,300 +0.19(+0.32%)
Nov 07, 2017 57.96 58.11 57.58 57.97 1,332,526 -0.05(-0.09%)
Nov 06, 2017 57.77 58.05 57.36 58.03 3,135,219 +0.81(+1.41%)
Nov 03, 2017 56.50 57.22 56.03 57.22 2,751,653 +0.99(+1.77%)
Nov 02, 2017 56.05 56.37 55.62 56.22 4,202,435 +0.28(+0.49%)
Nov 01, 2017 56.61 56.65 55.46 55.95 1,554,793 -0.20(-0.36%)
Oct 31, 2017 55.85 56.31 55.69 56.15 1,057,929 +0.45(+0.80%)
Oct 30, 2017 55.38 55.94 55.38 55.71 1,619,312 +0.15(+0.27%)
Oct 27, 2017 54.78 55.63 54.55 55.56 1,085,416 +1.14(+2.09%)
Oct 26, 2017 54.19 54.53 54.12 54.42 1,174,171 +0.32(+0.59%)
Oct 25, 2017 54.52 54.66 53.55 54.10 1,600,308 -0.72(-1.31%)
Oct 24, 2017 54.59 54.87 54.38 54.82 659,721 +0.38(+0.70%)
Oct 23, 2017 54.43 54.73 54.18 54.44 922,567 +0.27(+0.49%)
Oct 20, 2017 54.32 54.44 54.09 54.17 1,111,135 +0.28(+0.51%)
Oct 19, 2017 53.62 53.90 53.07 53.89 1,090,670 -0.14(-0.25%)
Oct 18, 2017 54.05 54.13 53.32 54.03 730,248 +0.18(+0.34%)
Oct 17, 2017 53.92 53.92 53.59 53.85 573,102 -0.05(-0.08%)
Oct 16, 2017 53.80 53.90 53.53 53.89 557,079 +0.25(+0.47%)
Oct 13, 2017 53.55 53.83 53.41 53.64 545,289 +0.34(+0.64%)
Oct 12, 2017 53.45 53.65 53.26 53.30 599,334 -0.17(-0.32%)
Oct 11, 2017 53.07 53.48 53.00 53.47 880,999 +0.36(+0.69%)
Oct 10, 2017 53.28 53.28 52.58 53.10 775,871 +0.30(+0.56%)
Oct 09, 2017 52.61 52.85 52.56 52.81 856,468 +0.40(+0.76%)
Oct 06, 2017 52.02 52.43 52.01 52.41 761,663 +0.20(+0.39%)
Oct 05, 2017 52.38 52.39 51.90 52.20 551,724 +0.05(+0.09%)
Oct 04, 2017 51.97 52.16 51.67 52.16 895,997 +0.12(+0.23%)
Oct 03, 2017 51.96 52.16 51.78 52.04 549,832 +0.14(+0.28%)
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.