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

226.55 +0.87 (+0.39%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 74.90 76.03 74.53 75.27 604,432 -0.21(-0.28%)
Aug 28, 2015 74.77 75.63 74.77 75.48 755,970 +0.44(+0.58%)
Aug 27, 2015 73.61 75.14 73.53 75.04 1,438,385 +2.69(+3.72%)
Aug 26, 2015 71.06 72.44 69.70 72.35 1,248,130 +3.44(+4.99%)
Aug 25, 2015 72.34 72.50 68.91 68.91 1,010,849 -0.69(-0.99%)
Aug 24, 2015 67.07 72.69 66.06 69.60 1,975,292 -1.60(-2.24%)
Aug 21, 2015 72.26 73.38 71.20 71.20 1,521,967 -2.00(-2.74%)
Aug 20, 2015 75.23 75.27 73.18 73.20 984,347 -2.86(-3.75%)
Aug 19, 2015 76.91 76.93 75.56 76.06 537,170 -0.69(-0.90%)
Aug 18, 2015 78.11 78.12 76.63 76.75 449,123 -1.48(-1.89%)
Aug 17, 2015 77.24 78.37 76.85 78.23 292,037 +0.66(+0.85%)
Aug 14, 2015 77.92 77.92 77.09 77.56 452,773 -0.64(-0.82%)
Aug 13, 2015 78.83 79.15 78.04 78.21 332,110 -0.63(-0.81%)
Aug 12, 2015 77.44 79.22 76.82 78.84 943,212 +0.45(+0.58%)
Aug 11, 2015 79.40 79.40 78.07 78.39 796,366 -1.80(-2.25%)
Aug 10, 2015 78.94 80.33 78.94 80.19 529,101 +1.94(+2.48%)
Aug 07, 2015 77.49 78.33 77.42 78.25 348,136 +0.44(+0.57%)
Aug 06, 2015 79.37 79.37 77.21 77.81 1,080,895 -1.41(-1.79%)
Aug 05, 2015 78.69 79.78 78.65 79.22 526,174 +0.99(+1.26%)
Aug 04, 2015 78.86 79.01 77.75 78.23 1,022,159 -0.88(-1.11%)
Aug 03, 2015 79.29 79.44 78.68 79.11 405,164 -0.25(-0.32%)
Jul 31, 2015 80.42 80.42 79.22 79.37 621,610 -0.93(-1.16%)
Jul 30, 2015 79.57 80.56 79.35 80.30 1,251,722 +0.32(+0.40%)
Jul 29, 2015 79.82 80.14 79.11 79.98 516,020 +0.10(+0.12%)
Jul 28, 2015 78.65 80.37 78.04 79.88 790,996 +1.63(+2.09%)
Jul 27, 2015 78.35 78.80 77.43 78.25 576,892 -0.58(-0.74%)
Jul 24, 2015 80.68 80.85 78.75 78.83 780,479 -1.61(-2.01%)
Jul 23, 2015 79.71 81.40 79.71 80.45 418,961 +1.18(+1.49%)
Jul 22, 2015 79.16 79.49 78.39 79.27 1,284,455 -2.02(-2.49%)
Jul 21, 2015 81.31 82.01 81.17 81.29 249,519 +0.02(+0.02%)
Jul 20, 2015 82.13 82.27 81.23 81.27 403,226 -0.56(-0.69%)
Jul 17, 2015 81.96 81.96 81.19 81.83 566,963 -0.17(-0.21%)
Jul 16, 2015 82.46 82.46 81.25 82.01 609,402 +0.15(+0.19%)
Jul 15, 2015 82.52 82.52 81.48 81.85 395,232 -0.49(-0.59%)
Jul 14, 2015 81.89 82.54 81.79 82.34 371,614 +0.85(+1.05%)
Jul 13, 2015 81.52 81.65 80.91 81.49 405,776 +0.68(+0.84%)
Jul 10, 2015 80.28 81.09 80.20 80.81 548,643 +1.47(+1.85%)
Jul 09, 2015 81.82 82.02 79.31 79.34 1,389,903 -1.02(-1.27%)
Jul 08, 2015 81.49 81.72 80.17 80.37 732,934 -2.23(-2.70%)
Jul 07, 2015 82.89 82.90 80.09 82.60 1,063,751 -0.26(-0.32%)
Jul 06, 2015 83.32 84.08 82.50 82.86 1,124,838 -1.22(-1.46%)
Jul 02, 2015 83.86 84.08 84.08 84.08 368,500 +0.39(+0.47%)
Jul 01, 2015 84.68 84.80 83.52 83.69 530,286 +0.20(+0.24%)
Jun 30, 2015 83.96 84.14 83.12 83.49 1,606,818 +0.30(+0.36%)
Jun 29, 2015 84.47 85.07 83.13 83.19 578,106 -2.40(-2.81%)
Jun 26, 2015 86.99 86.99 85.25 85.60 671,549 -2.19(-2.49%)
Jun 25, 2015 88.08 88.37 87.56 87.78 357,852 -0.06(-0.07%)
Jun 24, 2015 88.65 88.87 87.83 87.85 272,914 -0.94(-1.06%)
Jun 23, 2015 89.40 89.53 88.49 88.78 359,989 -0.44(-0.50%)
Jun 22, 2015 89.21 89.45 88.79 89.23 331,606 +0.75(+0.85%)
Jun 19, 2015 89.14 89.39 88.19 88.48 395,363 -0.44(-0.50%)
Jun 18, 2015 87.92 89.34 87.92 88.92 293,703 +1.24(+1.41%)
Jun 17, 2015 87.71 88.02 87.36 87.68 268,036 +0.07(+0.08%)
Jun 16, 2015 87.20 87.83 86.99 87.61 250,360 +0.24(+0.28%)
Jun 15, 2015 86.64 87.44 86.22 87.36 305,270 -0.18(-0.21%)
Jun 12, 2015 87.97 87.97 87.43 87.54 242,157 -0.80(-0.90%)
Jun 11, 2015 88.74 88.78 88.26 88.34 595,063 -0.03(-0.03%)
Jun 10, 2015 87.69 88.68 87.64 88.37 482,421 +1.09(+1.24%)
Jun 09, 2015 87.39 87.51 86.40 87.28 606,574 -0.05(-0.06%)
Jun 08, 2015 89.09 89.09 87.10 87.34 504,145 -1.67(-1.88%)
Jun 05, 2015 88.89 89.25 88.20 89.01 482,113 +0.01(+0.01%)
Jun 04, 2015 89.43 89.74 88.73 89.00 658,799 -0.81(-0.91%)
Jun 03, 2015 90.88 90.96 89.75 89.81 1,328,787 -0.61(-0.68%)
Jun 02, 2015 91.17 91.17 90.29 90.43 346,066 -1.02(-1.12%)
Jun 01, 2015 91.70 92.06 90.96 91.45 485,053 +0.05(+0.06%)
May 29, 2015 91.34 91.77 90.97 91.40 668,627 +0.34(+0.38%)
May 28, 2015 91.05 91.43 90.45 91.05 451,840 +0.09(+0.10%)
May 27, 2015 87.80 91.26 87.77 90.96 485,156 +3.44(+3.93%)
May 26, 2015 88.07 88.15 87.13 87.53 289,544 -0.68(-0.77%)
May 22, 2015 87.92 88.20 88.20 88.20 151,499 +0.18(+0.21%)
May 21, 2015 87.51 88.16 87.13 88.02 169,666 +0.44(+0.51%)
May 20, 2015 87.50 88.20 87.19 87.58 316,488 +0.19(+0.22%)
May 19, 2015 87.92 88.35 87.08 87.39 168,510 -0.32(-0.36%)
May 18, 2015 86.98 87.75 86.73 87.71 230,574 +0.85(+0.98%)
May 15, 2015 86.88 87.18 86.49 86.86 139,778 +0.14(+0.17%)
May 14, 2015 86.29 87.03 85.97 86.71 322,997 +1.02(+1.19%)
May 13, 2015 85.62 86.31 85.46 85.69 145,191 +0.52(+0.62%)
May 12, 2015 85.57 85.68 84.78 85.17 367,176 -0.78(-0.90%)
May 11, 2015 85.89 86.26 85.59 85.94 182,446 +0.05(+0.06%)
May 08, 2015 85.74 86.25 85.65 85.89 242,147 +0.85(+1.00%)
May 07, 2015 84.44 85.17 84.44 85.04 342,255 +0.92(+1.10%)
May 06, 2015 84.53 84.92 83.50 84.12 515,121 -0.10(-0.12%)
May 05, 2015 85.47 85.69 84.14 84.22 275,739 -1.87(-2.17%)
May 04, 2015 86.46 86.64 85.86 86.09 244,145 -0.17(-0.20%)
May 01, 2015 84.71 86.46 84.68 86.26 561,688 +2.33(+2.78%)
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%)
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.