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

376.91 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 83.02 83.02 80.52 81.14 934,757 -2.20(-2.64%)
Apr 28, 2016 85.13 85.59 83.12 83.34 534,672 -2.24(-2.62%)
Apr 27, 2016 83.88 85.72 83.80 85.58 544,471 +0.86(+1.02%)
Apr 26, 2016 84.24 85.49 84.23 84.72 486,890 +1.11(+1.33%)
Apr 25, 2016 83.85 84.33 83.35 83.60 644,673 -0.50(-0.60%)
Apr 22, 2016 84.02 84.85 83.43 84.11 262,519 +0.15(+0.18%)
Apr 21, 2016 84.43 84.43 83.56 83.96 296,210 -0.50(-0.59%)
Apr 20, 2016 83.45 84.84 83.44 84.46 396,876 +0.80(+0.95%)
Apr 19, 2016 84.88 84.96 83.31 83.66 464,109 -1.03(-1.22%)
Apr 18, 2016 84.37 84.89 84.22 84.69 351,788 +0.01(+0.01%)
Apr 15, 2016 85.23 85.35 84.59 84.68 394,898 -0.73(-0.86%)
Apr 14, 2016 85.32 85.54 84.56 85.41 260,440 -0.66(-0.77%)
Apr 13, 2016 84.76 86.15 84.72 86.07 362,121 +1.89(+2.24%)
Apr 12, 2016 84.42 84.51 83.11 84.19 442,637 -0.12(-0.14%)
Apr 11, 2016 84.73 85.55 84.28 84.31 283,291 -0.02(-0.02%)
Apr 08, 2016 84.89 85.11 84.03 84.33 421,863 +0.39(+0.46%)
Apr 07, 2016 84.91 84.91 83.62 83.94 397,441 -1.30(-1.53%)
Apr 06, 2016 84.34 85.31 83.64 85.24 1,879,377 +0.81(+0.96%)
Apr 05, 2016 84.39 85.01 84.06 84.43 194,392 -0.47(-0.56%)
Apr 04, 2016 85.61 85.67 84.74 84.90 234,658 -0.76(-0.89%)
Apr 01, 2016 84.35 85.70 84.25 85.67 162,593 +0.59(+0.69%)
Mar 31, 2016 85.43 85.51 85.05 85.08 192,626 -0.47(-0.55%)
Mar 30, 2016 85.26 86.08 85.21 85.55 247,215 +0.74(+0.88%)
Mar 29, 2016 83.30 84.88 82.91 84.81 429,840 +1.15(+1.38%)
Mar 28, 2016 83.88 83.98 83.31 83.66 170,911 -0.05(-0.06%)
Mar 24, 2016 83.24 83.71 83.71 83.71 216,234 -0.06(-0.07%)
Mar 23, 2016 84.75 84.82 83.74 83.76 264,073 -1.11(-1.31%)
Mar 22, 2016 84.47 85.19 84.27 84.87 235,123 -0.02(-0.02%)
Mar 21, 2016 84.50 84.99 84.17 84.89 241,940 +0.11(+0.13%)
Mar 18, 2016 83.79 84.88 83.58 84.78 620,067 +1.10(+1.32%)
Mar 17, 2016 82.85 83.89 82.72 83.68 338,529 +0.57(+0.69%)
Mar 16, 2016 81.84 83.20 81.84 83.10 526,852 +0.74(+0.90%)
Mar 15, 2016 82.30 82.37 81.69 82.36 743,263 -0.21(-0.26%)
Mar 14, 2016 82.45 82.84 82.20 82.57 270,864 -0.19(-0.23%)
Mar 11, 2016 82.10 82.85 81.94 82.77 236,192 +1.55(+1.90%)
Mar 10, 2016 81.32 82.01 80.13 81.22 893,178 +0.41(+0.50%)
Mar 09, 2016 80.47 81.02 80.21 80.82 208,328 +0.56(+0.70%)
Mar 08, 2016 81.46 81.52 80.14 80.25 371,889 -1.86(-2.27%)
Mar 07, 2016 81.24 82.41 80.95 82.11 400,939 +0.37(+0.45%)
Mar 04, 2016 81.46 82.42 80.86 81.74 496,332 +0.83(+1.03%)
Mar 03, 2016 80.84 81.11 80.32 80.91 313,731 +0.09(+0.11%)
Mar 02, 2016 80.20 80.86 80.18 80.82 371,990 +0.50(+0.62%)
Mar 01, 2016 78.78 80.42 78.74 80.32 419,362 +2.11(+2.70%)
Feb 29, 2016 78.54 79.57 78.20 78.20 421,712 -0.19(-0.24%)
Feb 26, 2016 78.57 78.68 78.06 78.39 331,728 +0.50(+0.64%)
Feb 25, 2016 77.20 77.96 76.35 77.89 446,094 +0.94(+1.22%)
Feb 24, 2016 75.04 77.12 74.58 76.95 371,497 +1.01(+1.33%)
Feb 23, 2016 76.78 76.92 75.80 75.95 275,096 -1.21(-1.57%)
Feb 22, 2016 76.72 77.56 76.72 77.16 643,564 +1.19(+1.57%)
Feb 19, 2016 75.76 76.41 75.44 75.96 196,416 +0.33(+0.44%)
Feb 18, 2016 76.57 76.63 75.56 75.63 365,459 -0.36(-0.48%)
Feb 17, 2016 74.71 76.14 74.60 75.99 405,505 +1.77(+2.38%)
Feb 16, 2016 72.66 74.60 72.66 74.22 461,363 +2.52(+3.51%)
Feb 12, 2016 70.95 71.71 71.71 71.71 436,906 +1.54(+2.19%)
Feb 11, 2016 69.59 70.57 69.29 70.17 452,242 -0.55(-0.77%)
Feb 10, 2016 71.84 72.47 70.64 70.71 941,834 -0.56(-0.78%)
Feb 09, 2016 70.81 72.53 70.65 71.27 309,372 -0.41(-0.57%)
Feb 08, 2016 72.29 72.32 70.54 71.68 1,169,885 -1.85(-2.52%)
Feb 05, 2016 75.81 75.81 73.22 73.53 857,442 -2.61(-3.43%)
Feb 04, 2016 74.84 76.61 74.81 76.14 401,546 +1.30(+1.73%)
Feb 03, 2016 75.65 75.65 73.33 74.84 542,856 +0.18(+0.24%)
Feb 02, 2016 76.38 76.38 74.45 74.67 435,701 -2.55(-3.30%)
Feb 01, 2016 76.27 77.61 76.08 77.21 692,588 +0.34(+0.45%)
Jan 29, 2016 74.15 76.88 74.15 76.87 638,913 +3.33(+4.53%)
Jan 28, 2016 74.01 74.42 72.94 73.54 189,009 -0.17(-0.23%)
Jan 27, 2016 74.32 75.11 73.41 73.71 594,019 -0.85(-1.14%)
Jan 26, 2016 74.08 75.14 73.84 74.56 606,078 +0.69(+0.93%)
Jan 25, 2016 74.74 74.86 73.73 73.87 454,203 -1.04(-1.38%)
Jan 22, 2016 74.96 75.44 74.45 74.91 591,457 +1.34(+1.82%)
Jan 21, 2016 73.21 74.46 72.56 73.57 418,408 +1.07(+1.48%)
Jan 20, 2016 71.11 73.21 70.49 72.49 618,754 +0.47(+0.66%)
Jan 19, 2016 72.97 73.58 71.39 72.02 355,024 +0.12(+0.17%)
Jan 15, 2016 72.33 71.90 71.90 71.90 599,032 -3.40(-4.51%)
Jan 14, 2016 74.15 75.70 73.14 75.30 465,998 +1.52(+2.06%)
Jan 13, 2016 76.22 76.81 73.76 73.78 632,345 -2.43(-3.18%)
Jan 12, 2016 76.41 76.93 75.15 76.20 386,602 +0.63(+0.83%)
Jan 11, 2016 75.80 76.26 74.56 75.58 360,323 +0.26(+0.34%)
Jan 08, 2016 76.95 77.23 75.12 75.32 527,518 -1.10(-1.44%)
Jan 07, 2016 77.10 78.21 76.25 76.42 729,986 -2.20(-2.80%)
Jan 06, 2016 79.69 80.04 78.44 78.62 554,896 -2.81(-3.46%)
Jan 05, 2016 82.37 82.54 81.26 81.44 478,538 -0.78(-0.95%)
Jan 04, 2016 81.50 82.21 81.01 82.21 368,311 -0.96(-1.16%)
Dec 31, 2015 83.99 83.18 83.18 83.18 279,642 -1.15(-1.36%)
Dec 30, 2015 85.06 85.24 84.26 84.32 419,681 -0.77(-0.90%)
Dec 29, 2015 84.63 85.48 84.38 85.09 214,772 +0.98(+1.17%)
Dec 28, 2015 84.05 84.11 83.28 84.11 123,454 -0.33(-0.39%)
Dec 24, 2015 84.03 84.44 84.44 84.44 182,431 +0.34(+0.40%)
Dec 23, 2015 83.63 84.18 83.50 84.11 465,863 +0.58(+0.70%)
Dec 22, 2015 83.66 83.80 82.87 83.53 287,400 +0.13(+0.16%)
Dec 21, 2015 82.49 83.47 82.44 83.40 343,858 +1.40(+1.71%)
Dec 18, 2015 82.45 82.70 81.81 81.99 699,113 -0.96(-1.16%)
Dec 17, 2015 84.60 84.81 82.88 82.95 384,193 -1.15(-1.37%)
Dec 16, 2015 83.99 84.27 82.79 84.11 452,836 +0.63(+0.75%)
Dec 15, 2015 82.88 83.80 82.60 83.48 549,841 +1.24(+1.51%)
Dec 14, 2015 82.74 83.06 81.41 82.24 933,927 -0.54(-0.65%)
Dec 11, 2015 83.50 83.79 82.65 82.78 801,741 -1.58(-1.87%)
Dec 10, 2015 83.88 85.05 83.82 84.36 406,753 +0.41(+0.48%)
Dec 09, 2015 85.06 85.15 83.54 83.95 492,411 -1.11(-1.30%)
Dec 08, 2015 84.64 85.32 84.26 85.06 580,637 -0.73(-0.85%)
Dec 07, 2015 86.42 86.42 85.60 85.79 541,965 -0.70(-0.81%)
Dec 04, 2015 84.93 86.72 84.79 86.49 452,767 +1.47(+1.73%)
Dec 03, 2015 86.68 86.77 84.59 85.02 666,709 -0.52(-0.60%)
Dec 02, 2015 86.26 86.48 85.37 85.54 360,460 -0.41(-0.47%)
Dec 01, 2015 85.18 85.96 85.00 85.95 624,718 +1.31(+1.55%)
Nov 30, 2015 83.85 84.88 83.82 84.63 409,480 +0.91(+1.08%)
Nov 27, 2015 83.42 84.04 83.42 83.73 212,351 +0.36(+0.43%)
Nov 25, 2015 83.31 83.37 83.37 83.37 166,800 +0.12(+0.14%)
Nov 24, 2015 82.10 83.42 81.75 83.25 604,957 +0.97(+1.18%)
Nov 23, 2015 83.13 83.15 82.17 82.28 421,945 -1.00(-1.20%)
Nov 20, 2015 83.36 83.73 83.06 83.28 215,814 +0.27(+0.32%)
Nov 19, 2015 83.01 83.77 82.57 83.01 421,467 +0.19(+0.23%)
Nov 18, 2015 82.12 82.90 81.56 82.81 817,165 +0.81(+0.99%)
Nov 17, 2015 81.57 82.64 81.46 82.00 740,211 +0.55(+0.67%)
Nov 16, 2015 80.42 81.51 80.40 81.46 658,122 +0.99(+1.23%)
Nov 13, 2015 81.17 81.48 80.15 80.47 537,033 -0.73(-0.90%)
Nov 12, 2015 81.83 82.33 81.20 81.20 872,892 -1.06(-1.29%)
Nov 11, 2015 82.39 83.13 82.19 82.26 579,910 +0.06(+0.08%)
Nov 10, 2015 82.82 82.82 81.95 82.20 908,505 -1.52(-1.82%)
Nov 09, 2015 84.33 84.33 83.29 83.72 657,320 -0.82(-0.97%)
Nov 06, 2015 83.05 84.58 82.92 84.54 690,459 +2.18(+2.65%)
Nov 05, 2015 83.75 83.87 82.24 82.36 758,348 -1.76(-2.10%)
Nov 04, 2015 83.96 84.32 83.54 84.13 531,157 +0.24(+0.29%)
Nov 03, 2015 83.18 84.23 83.18 83.89 370,310 +0.43(+0.52%)
Nov 02, 2015 82.94 83.56 82.86 83.45 404,955 +0.73(+0.88%)
Oct 30, 2015 82.38 83.02 82.23 82.72 543,192 +0.66(+0.80%)
Oct 29, 2015 82.71 82.93 81.83 82.07 703,754 -2.26(-2.68%)
Oct 28, 2015 83.69 84.55 83.34 84.33 1,193,447 +1.23(+1.48%)
Oct 27, 2015 83.08 83.68 82.87 83.10 1,143,338 -0.73(-0.87%)
Oct 26, 2015 84.98 84.98 83.42 83.83 1,119,691 -1.53(-1.80%)
Oct 23, 2015 85.09 85.60 84.23 85.36 1,154,439 +1.03(+1.22%)
Oct 22, 2015 82.84 84.48 82.69 84.34 865,612 +2.83(+3.47%)
Oct 21, 2015 82.20 83.06 81.48 81.51 570,007 +0.12(+0.15%)
Oct 20, 2015 81.44 81.66 80.93 81.39 359,709 -0.07(-0.09%)
Oct 19, 2015 81.23 82.02 80.86 81.47 501,109 -0.03(-0.03%)
Oct 16, 2015 81.36 81.60 80.83 81.49 514,692 +0.18(+0.23%)
Oct 15, 2015 81.14 81.93 80.62 81.31 809,417 +0.76(+0.94%)
Oct 14, 2015 78.11 81.25 77.92 80.55 1,232,461 +2.83(+3.64%)
Oct 13, 2015 78.14 78.57 77.65 77.72 518,877 -0.97(-1.23%)
Oct 12, 2015 78.62 78.86 78.28 78.69 715,226 +0.00(+0.00%)
Oct 09, 2015 79.33 79.43 78.22 78.69 501,826 -0.49(-0.62%)
Oct 08, 2015 78.62 79.32 77.95 79.18 664,028 +0.52(+0.66%)
Oct 07, 2015 78.30 79.16 77.35 78.67 719,464 +1.03(+1.32%)
Oct 06, 2015 77.23 77.84 76.26 77.64 1,120,583 +0.25(+0.32%)
Oct 05, 2015 76.65 77.76 76.41 77.39 905,052 +1.48(+1.95%)
Oct 02, 2015 73.37 75.96 73.34 75.91 738,068 +1.55(+2.09%)
Oct 01, 2015 75.22 75.22 73.07 74.36 759,513 -0.90(-1.19%)
Sep 30, 2015 73.72 75.33 73.61 75.26 500,259 +2.81(+3.88%)
Sep 29, 2015 72.16 73.13 71.67 72.45 461,762 +0.48(+0.67%)
Sep 28, 2015 73.55 73.95 71.96 71.97 2,058,187 -2.05(-2.77%)
Sep 25, 2015 74.62 75.11 73.31 74.02 636,789 +0.40(+0.55%)
Sep 24, 2015 73.06 74.07 71.67 73.62 1,507,074 -0.15(-0.20%)
Sep 23, 2015 74.37 74.74 73.67 73.76 521,728 -0.55(-0.74%)
Sep 22, 2015 74.69 74.90 74.01 74.31 1,030,719 -1.67(-2.20%)
Sep 21, 2015 76.70 76.95 75.62 75.99 745,834 -0.23(-0.30%)
Sep 18, 2015 76.41 77.20 75.92 76.22 667,820 -1.35(-1.74%)
Sep 17, 2015 78.05 78.82 77.40 77.57 709,783 -0.62(-0.80%)
Sep 16, 2015 77.84 78.28 77.38 78.19 517,789 +0.17(+0.21%)
Sep 15, 2015 77.40 78.24 77.36 78.03 449,733 +0.98(+1.28%)
Sep 14, 2015 77.24 77.45 76.82 77.04 577,955 +0.17(+0.23%)
Sep 11, 2015 76.15 76.91 75.81 76.87 689,740 +0.05(+0.06%)
Sep 10, 2015 76.44 77.52 75.73 76.82 619,579 +0.34(+0.44%)
Sep 09, 2015 78.60 79.15 76.33 76.48 943,267 -1.43(-1.84%)
Sep 08, 2015 76.25 77.94 76.24 77.91 817,240 +3.31(+4.43%)
Sep 04, 2015 74.87 74.61 74.61 74.61 362,142 -1.31(-1.73%)
Sep 03, 2015 75.90 76.92 75.67 75.92 345,570 +0.59(+0.78%)
Sep 02, 2015 74.82 75.33 74.00 75.33 525,059 +1.75(+2.38%)
Sep 01, 2015 73.98 75.48 73.22 73.58 740,188 -2.69(-3.53%)
Aug 31, 2015 75.89 77.04 75.52 76.27 596,503 -0.21(-0.28%)
Aug 28, 2015 75.77 76.64 75.77 76.48 746,053 +0.44(+0.58%)
Aug 27, 2015 74.59 76.14 74.51 76.04 1,419,516 +2.73(+3.72%)
Aug 26, 2015 72.01 73.40 70.63 73.31 1,231,756 +3.48(+4.99%)
Aug 25, 2015 73.30 73.46 69.83 69.83 997,588 -0.70(-0.99%)
Aug 24, 2015 67.97 73.66 66.94 70.53 1,949,379 -1.62(-2.24%)
Aug 21, 2015 73.22 74.35 72.15 72.15 1,502,001 -2.03(-2.74%)
Aug 20, 2015 76.23 76.27 74.15 74.18 971,434 -2.89(-3.75%)
Aug 19, 2015 77.93 77.95 76.56 77.07 530,123 -0.70(-0.90%)
Aug 18, 2015 79.15 79.16 77.65 77.77 443,232 -1.50(-1.89%)
Aug 17, 2015 78.26 79.41 77.87 79.27 288,206 +0.67(+0.85%)
Aug 14, 2015 78.95 78.95 78.12 78.59 446,833 -0.65(-0.82%)
Aug 13, 2015 79.88 80.20 79.07 79.25 327,753 -0.64(-0.80%)
Aug 12, 2015 78.47 80.28 77.84 79.89 930,838 +0.46(+0.58%)
Aug 11, 2015 80.45 80.46 79.11 79.43 785,919 -1.83(-2.25%)
Aug 10, 2015 79.99 81.40 79.99 81.26 522,161 +1.97(+2.48%)
Aug 07, 2015 78.52 79.38 78.45 79.29 343,569 +0.45(+0.57%)
Aug 06, 2015 80.42 80.42 78.24 78.84 1,066,715 -1.43(-1.79%)
Aug 05, 2015 79.73 80.84 79.70 80.28 519,272 +1.00(+1.26%)
Aug 04, 2015 79.91 80.06 78.78 79.27 1,008,750 -0.89(-1.11%)
Aug 03, 2015 80.34 80.50 79.73 80.17 399,848 -0.26(-0.32%)
Jul 31, 2015 81.49 81.49 80.28 80.42 613,456 -0.95(-1.16%)
Jul 30, 2015 80.63 81.64 80.40 81.37 1,235,301 +0.32(+0.40%)
Jul 29, 2015 80.88 81.20 80.17 81.05 509,251 +0.10(+0.12%)
Jul 28, 2015 79.70 81.43 79.07 80.95 780,619 +1.65(+2.09%)
Jul 27, 2015 79.39 79.84 78.46 79.29 569,324 -0.59(-0.74%)
Jul 24, 2015 81.76 81.92 79.80 79.88 770,241 -1.64(-2.01%)
Jul 23, 2015 80.77 82.48 80.77 81.52 413,464 +1.19(+1.49%)
Jul 22, 2015 80.21 80.54 79.43 80.32 1,267,605 -2.05(-2.49%)
Jul 21, 2015 82.39 83.10 82.25 82.37 246,245 +0.02(+0.02%)
Jul 20, 2015 83.22 83.36 82.31 82.35 397,936 -0.57(-0.69%)
Jul 17, 2015 83.05 83.05 82.27 82.92 559,525 -0.17(-0.21%)
Jul 16, 2015 83.56 83.56 82.33 83.10 601,407 +0.16(+0.19%)
Jul 15, 2015 83.62 83.62 82.56 82.94 390,048 -0.50(-0.59%)
Jul 14, 2015 82.98 83.64 82.88 83.44 366,739 +0.86(+1.05%)
Jul 13, 2015 82.60 82.74 81.98 82.57 400,453 +0.69(+0.84%)
Jul 10, 2015 81.35 82.17 81.27 81.88 541,445 +1.49(+1.85%)
Jul 09, 2015 82.91 83.11 80.37 80.40 1,371,670 -1.04(-1.27%)
Jul 08, 2015 82.57 82.80 81.23 81.43 723,319 -2.26(-2.70%)
Jul 07, 2015 84.00 84.01 81.16 83.69 1,049,797 -0.27(-0.32%)
Jul 06, 2015 84.43 85.20 83.59 83.96 1,110,082 -1.24(-1.46%)
Jul 02, 2015 84.97 85.20 85.20 85.20 363,666 +0.40(+0.47%)
Jul 01, 2015 85.81 85.93 84.63 84.81 523,330 +0.20(+0.24%)
Jun 30, 2015 85.07 85.26 84.23 84.60 1,585,739 +0.30(+0.36%)
Jun 29, 2015 85.60 86.20 84.24 84.30 570,522 -2.43(-2.81%)
Jun 26, 2015 88.15 88.15 86.39 86.73 662,740 -2.21(-2.49%)
Jun 25, 2015 89.25 89.55 88.73 88.95 353,157 -0.06(-0.07%)
Jun 24, 2015 89.83 90.05 88.99 89.01 269,334 -0.95(-1.06%)
Jun 23, 2015 90.59 90.72 89.66 89.96 355,267 -0.45(-0.50%)
Jun 22, 2015 90.39 90.64 89.97 90.41 327,255 +0.76(+0.85%)
Jun 19, 2015 90.32 90.58 89.36 89.65 390,177 -0.45(-0.50%)
Jun 18, 2015 89.08 90.52 89.08 90.10 289,850 +1.26(+1.41%)
Jun 17, 2015 88.87 89.19 88.52 88.85 264,519 +0.07(+0.08%)
Jun 16, 2015 88.36 88.99 88.15 88.77 247,076 +0.25(+0.28%)
Jun 15, 2015 87.79 88.60 87.37 88.53 301,266 -0.18(-0.21%)
Jun 12, 2015 89.14 89.14 88.59 88.71 238,980 -0.81(-0.90%)
Jun 11, 2015 89.92 89.96 89.43 89.52 587,257 -0.03(-0.03%)
Jun 10, 2015 88.86 89.85 88.81 89.54 476,093 +1.10(+1.24%)
Jun 09, 2015 88.55 88.67 87.54 88.44 598,617 -0.05(-0.06%)
Jun 08, 2015 90.28 90.28 88.26 88.50 497,532 -1.70(-1.88%)
Jun 05, 2015 90.07 90.44 89.38 90.19 475,788 +0.01(+0.01%)
Jun 04, 2015 90.62 90.94 89.91 90.18 650,157 -0.82(-0.91%)
Jun 03, 2015 92.09 92.17 90.94 91.01 1,311,355 -0.62(-0.68%)
Jun 02, 2015 92.38 92.38 91.49 91.63 341,527 -1.04(-1.12%)
Jun 01, 2015 92.92 93.28 92.17 92.67 478,690 +0.06(+0.06%)
May 29, 2015 92.56 92.99 92.18 92.61 659,856 +0.35(+0.38%)
May 28, 2015 92.26 92.65 91.65 92.26 445,913 +0.09(+0.10%)
May 27, 2015 88.97 92.47 88.94 92.17 478,792 +3.48(+3.93%)
May 26, 2015 89.24 89.32 88.29 88.69 285,746 -0.69(-0.77%)
May 22, 2015 89.08 89.38 89.38 89.38 149,511 +0.18(+0.21%)
May 21, 2015 88.67 89.33 88.29 89.19 167,441 +0.45(+0.51%)
May 20, 2015 88.66 89.38 88.35 88.75 312,336 +0.19(+0.22%)
May 19, 2015 89.09 89.52 88.24 88.55 166,299 -0.32(-0.36%)
May 18, 2015 88.13 88.92 87.88 88.87 227,550 +0.86(+0.98%)
May 15, 2015 88.03 88.34 87.64 88.01 137,944 +0.15(+0.17%)
May 14, 2015 87.43 88.19 87.11 87.87 318,759 +1.04(+1.19%)
May 13, 2015 86.76 87.45 86.59 86.83 143,286 +0.53(+0.62%)
May 12, 2015 86.71 86.82 85.90 86.30 362,359 -0.79(-0.90%)
May 11, 2015 87.03 87.41 86.73 87.09 180,053 +0.05(+0.06%)
May 08, 2015 86.88 87.40 86.79 87.03 238,970 +0.86(+1.00%)
May 07, 2015 85.57 86.30 85.57 86.17 337,765 +0.93(+1.10%)
May 06, 2015 85.66 86.05 84.61 85.24 508,363 -0.10(-0.12%)
May 05, 2015 86.61 86.83 85.25 85.34 272,122 -1.90(-2.17%)
May 04, 2015 87.61 87.79 87.00 87.23 240,942 -0.17(-0.20%)
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.