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

385.24 -2.79 (-0.72%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 85.46 84.89 84.89 84.89 105,812 -0.44(-0.51%)
Dec 30, 2014 85.28 85.73 85.28 85.33 132,327 -0.54(-0.63%)
Dec 29, 2014 86.07 86.09 85.58 85.87 74,630 -0.25(-0.29%)
Dec 26, 2014 86.22 86.48 86.01 86.11 73,316 +0.11(+0.13%)
Dec 24, 2014 86.18 86.00 86.00 86.00 74,189 +0.13(+0.15%)
Dec 23, 2014 86.44 86.77 85.85 85.88 361,221 -0.19(-0.22%)
Dec 22, 2014 85.22 86.16 85.11 86.07 138,891 +1.04(+1.23%)
Dec 19, 2014 85.49 85.49 84.41 85.02 212,330 +0.01(+0.01%)
Dec 18, 2014 84.81 85.01 84.23 85.01 230,414 +1.59(+1.90%)
Dec 17, 2014 81.81 83.64 81.25 83.43 298,639 +1.76(+2.15%)
Dec 16, 2014 81.88 83.41 81.55 81.67 314,760 -0.56(-0.68%)
Dec 15, 2014 83.40 84.23 81.96 82.23 403,267 -0.77(-0.93%)
Dec 12, 2014 83.66 84.21 82.92 83.00 437,085 -1.40(-1.65%)
Dec 11, 2014 84.37 85.41 84.21 84.40 677,642 +0.40(+0.47%)
Dec 10, 2014 85.19 85.64 83.84 84.00 245,424 -1.63(-1.91%)
Dec 09, 2014 84.43 85.81 84.19 85.63 237,488 -0.01(-0.01%)
Dec 08, 2014 86.71 87.05 85.11 85.64 444,371 -1.22(-1.41%)
Dec 05, 2014 86.27 86.88 86.11 86.86 133,129 +0.86(+1.00%)
Dec 04, 2014 86.18 86.55 85.52 86.00 272,487 +0.07(+0.08%)
Dec 03, 2014 84.57 86.01 84.53 85.93 389,583 +1.77(+2.10%)
Dec 02, 2014 83.45 84.19 83.10 84.16 198,068 +0.53(+0.63%)
Dec 01, 2014 84.33 84.78 83.33 83.64 340,429 -1.07(-1.26%)
Nov 28, 2014 84.64 84.94 84.19 84.71 122,768 +0.24(+0.28%)
Nov 26, 2014 82.76 84.47 84.47 84.47 203,081 +1.75(+2.12%)
Nov 25, 2014 82.95 82.98 82.54 82.72 224,428 +0.02(+0.02%)
Nov 24, 2014 82.08 82.75 81.95 82.70 196,002 +0.79(+0.96%)
Nov 21, 2014 81.89 82.16 81.27 81.91 401,367 +0.89(+1.10%)
Nov 20, 2014 79.93 81.12 79.58 81.03 239,511 +0.73(+0.91%)
Nov 19, 2014 80.98 80.98 79.92 80.29 266,860 -0.55(-0.68%)
Nov 18, 2014 79.43 81.06 79.43 80.84 167,980 +1.55(+1.95%)
Nov 17, 2014 79.29 79.52 78.65 79.29 317,991 -0.36(-0.46%)
Nov 14, 2014 78.83 79.71 78.41 79.66 102,072 +0.69(+0.87%)
Nov 13, 2014 79.21 79.76 78.69 78.97 68,578 +0.01(+0.01%)
Nov 12, 2014 78.77 79.02 78.53 78.96 93,689 -0.12(-0.15%)
Nov 11, 2014 79.36 79.36 78.74 79.08 196,202 -0.15(-0.19%)
Nov 10, 2014 78.87 79.36 78.53 79.23 119,928 +0.58(+0.74%)
Nov 07, 2014 79.28 79.53 78.02 78.65 163,705 -0.72(-0.90%)
Nov 06, 2014 79.58 79.87 78.87 79.37 359,656 -0.69(-0.86%)
Nov 05, 2014 79.86 80.16 79.17 80.06 280,470 +0.80(+1.01%)
Nov 04, 2014 79.25 79.73 78.67 79.26 198,395 -0.29(-0.36%)
Nov 03, 2014 79.12 79.97 79.00 79.55 613,901 +0.54(+0.69%)
Oct 31, 2014 78.14 79.38 78.14 79.00 824,103 +2.97(+3.91%)
Oct 30, 2014 76.60 76.68 75.08 76.03 421,074 -0.93(-1.21%)
Oct 29, 2014 76.68 77.04 76.09 76.96 685,445 +0.15(+0.20%)
Oct 28, 2014 76.13 76.84 75.88 76.81 474,717 +1.08(+1.42%)
Oct 27, 2014 75.32 75.85 75.38 75.73 497,310 +0.35(+0.47%)
Oct 24, 2014 74.65 75.57 74.60 75.38 229,827 +0.74(+1.00%)
Oct 23, 2014 74.54 75.03 74.32 74.63 260,874 +1.06(+1.44%)
Oct 22, 2014 75.22 75.31 73.54 73.57 738,534 -1.07(-1.43%)
Oct 21, 2014 72.84 74.68 72.79 74.64 399,500 +2.66(+3.69%)
Oct 20, 2014 70.89 72.06 70.39 71.99 217,677 +1.12(+1.59%)
Oct 17, 2014 71.61 72.07 70.75 70.86 574,665 +0.52(+0.73%)
Oct 16, 2014 68.33 70.83 68.31 70.35 364,158 +1.07(+1.54%)
Oct 15, 2014 67.63 69.80 67.23 69.28 729,764 +0.33(+0.47%)
Oct 14, 2014 68.94 70.26 68.38 68.95 1,114,597 +1.22(+1.81%)
Oct 13, 2014 69.23 70.09 67.68 67.73 1,627,098 -1.47(-2.12%)
Oct 10, 2014 72.25 72.27 68.72 69.20 1,453,166 -5.12(-6.89%)
Oct 09, 2014 76.23 76.24 74.27 74.32 481,816 -2.07(-2.71%)
Oct 08, 2014 74.86 76.55 74.08 76.38 161,548 +1.69(+2.26%)
Oct 07, 2014 75.89 76.05 74.70 74.70 463,566 -1.45(-1.90%)
Oct 06, 2014 76.96 77.09 75.65 76.15 158,092 -0.67(-0.87%)
Oct 03, 2014 76.98 77.34 76.41 76.82 180,018 +0.48(+0.63%)
Oct 02, 2014 76.79 76.79 74.97 76.34 214,929 -0.47(-0.61%)
Oct 01, 2014 78.58 78.58 76.61 76.81 616,536 -1.92(-2.44%)
Sep 30, 2014 79.50 79.50 78.44 78.73 136,310 -0.65(-0.82%)
Sep 29, 2014 78.49 79.64 78.33 79.39 119,768 +0.10(+0.13%)
Sep 26, 2014 78.97 79.48 78.71 79.29 304,595 +0.92(+1.18%)
Sep 25, 2014 79.66 79.71 78.12 78.36 186,798 -1.46(-1.83%)
Sep 24, 2014 78.98 79.85 78.98 79.82 120,968 +0.99(+1.25%)
Sep 23, 2014 78.71 79.44 78.52 78.83 233,270 -0.25(-0.32%)
Sep 22, 2014 79.76 79.95 78.93 79.09 116,411 -0.97(-1.21%)
Sep 19, 2014 81.44 81.46 79.91 80.05 125,032 -1.01(-1.25%)
Sep 18, 2014 80.18 81.07 80.11 81.07 131,079 +1.22(+1.53%)
Sep 17, 2014 79.42 80.29 79.34 79.84 163,662 +0.57(+0.72%)
Sep 16, 2014 77.79 79.38 77.76 79.28 613,666 +1.36(+1.74%)
Sep 15, 2014 79.05 79.08 77.88 77.92 240,599 -0.97(-1.23%)
Sep 12, 2014 79.78 79.78 78.72 78.89 230,341 -0.99(-1.24%)
Sep 11, 2014 79.42 79.88 79.09 79.88 92,491 +0.21(+0.26%)
Sep 10, 2014 79.62 79.81 79.23 79.67 59,788 -0.03(-0.03%)
Sep 09, 2014 80.46 80.52 79.59 79.70 70,290 -0.74(-0.92%)
Sep 08, 2014 80.15 80.88 80.13 80.44 174,903 +0.20(+0.25%)
Sep 05, 2014 79.64 80.24 79.57 80.24 164,166 +0.66(+0.83%)
Sep 04, 2014 79.56 80.12 79.37 79.58 99,757 +0.23(+0.28%)
Sep 03, 2014 79.45 79.65 79.18 79.36 87,830 +0.22(+0.27%)
Sep 02, 2014 79.62 79.78 78.79 79.14 79,019 -0.36(-0.45%)
Aug 29, 2014 79.35 79.50 79.50 79.50 88,823 +0.60(+0.76%)
Aug 28, 2014 78.24 78.95 78.14 78.90 76,537 +0.25(+0.32%)
Aug 27, 2014 78.54 78.71 78.18 78.65 131,486 +0.14(+0.18%)
Aug 26, 2014 78.58 78.80 78.43 78.51 56,447 +0.01(+0.01%)
Aug 25, 2014 79.27 79.27 78.35 78.50 91,362 -0.28(-0.36%)
Aug 22, 2014 78.68 79.10 78.46 78.78 172,347 +0.05(+0.07%)
Aug 21, 2014 78.39 78.77 78.24 78.72 151,020 +0.30(+0.38%)
Aug 20, 2014 77.67 78.52 77.67 78.43 96,854 +0.65(+0.84%)
Aug 19, 2014 77.42 77.89 77.34 77.77 262,622 +0.55(+0.71%)
Aug 18, 2014 77.20 77.20 76.71 77.22 180,127 +0.30(+0.39%)
Aug 15, 2014 76.72 77.10 76.04 76.92 229,561 +0.80(+1.06%)
Aug 14, 2014 75.98 76.24 75.98 76.12 172,970 +0.14(+0.19%)
Aug 13, 2014 75.38 75.97 75.38 75.98 150,178 +0.71(+0.95%)
Aug 12, 2014 75.26 75.41 74.62 75.26 72,572 -0.05(-0.07%)
Aug 11, 2014 74.98 75.73 74.95 75.32 529,180 +0.68(+0.91%)
Aug 08, 2014 74.00 74.66 73.90 74.64 240,557 +0.91(+1.24%)
Aug 07, 2014 75.19 75.23 73.55 73.72 324,140 -1.00(-1.34%)
Aug 06, 2014 74.20 75.26 74.09 74.73 317,068 +0.24(+0.33%)
Aug 05, 2014 75.04 75.32 74.22 74.48 458,682 -0.80(-1.06%)
Aug 04, 2014 75.15 75.50 74.56 75.28 265,748 +0.33(+0.43%)
Aug 01, 2014 74.59 75.34 74.31 74.95 216,618 +0.24(+0.33%)
Jul 31, 2014 75.40 75.63 74.38 74.71 905,494 -1.55(-2.03%)
Jul 30, 2014 76.17 76.49 75.80 76.26 633,569 +0.73(+0.97%)
Jul 29, 2014 75.90 76.26 75.51 75.52 213,029 -0.14(-0.18%)
Jul 28, 2014 75.76 75.79 74.75 75.66 664,380 -0.07(-0.10%)
Jul 25, 2014 76.69 76.69 75.56 75.73 815,500 -1.53(-1.98%)
Jul 24, 2014 77.95 77.96 77.22 77.26 339,789 -0.72(-0.93%)
Jul 23, 2014 79.42 79.42 77.94 77.98 294,052 -1.83(-2.29%)
Jul 22, 2014 79.61 79.94 79.45 79.81 126,184 +0.52(+0.65%)
Jul 21, 2014 78.89 79.46 78.78 79.29 131,038 +0.24(+0.30%)
Jul 18, 2014 78.34 79.13 78.24 79.06 223,236 +1.02(+1.31%)
Jul 17, 2014 79.28 79.30 77.92 78.04 409,611 -2.07(-2.58%)
Jul 16, 2014 79.80 80.15 79.65 80.11 113,619 +0.92(+1.16%)
Jul 15, 2014 79.46 79.69 78.45 79.18 160,233 -0.23(-0.30%)
Jul 14, 2014 79.47 79.70 79.18 79.42 345,638 +0.39(+0.49%)
Jul 11, 2014 79.05 79.20 78.71 79.03 128,189 -0.01(-0.01%)
Jul 10, 2014 78.25 79.33 77.99 79.04 173,646 -0.36(-0.46%)
Jul 09, 2014 78.87 79.45 78.55 79.40 141,195 +0.48(+0.61%)
Jul 08, 2014 79.25 79.34 78.17 78.92 193,870 -0.42(-0.54%)
Jul 07, 2014 79.94 79.94 79.23 79.35 172,559 -0.53(-0.67%)
Jul 03, 2014 79.65 79.88 79.88 79.88 116,809 +0.50(+0.63%)
Jul 02, 2014 79.43 79.50 79.14 79.38 164,416 +0.21(+0.26%)
Jul 01, 2014 78.41 79.48 78.35 79.18 113,208 +1.07(+1.37%)
Jun 30, 2014 77.45 78.17 77.33 78.11 109,508 +0.85(+1.10%)
Jun 27, 2014 76.98 77.30 76.88 77.26 175,762 +0.10(+0.13%)
Jun 26, 2014 77.56 77.56 76.62 77.16 91,399 -0.34(-0.44%)
Jun 25, 2014 77.03 77.58 76.71 77.50 160,507 +0.33(+0.42%)
Jun 24, 2014 78.01 78.33 77.02 77.18 415,874 -0.63(-0.81%)
Jun 23, 2014 78.20 78.20 77.72 77.81 528,268 -0.29(-0.37%)
Jun 20, 2014 78.03 78.10 77.74 78.10 253,582 +0.23(+0.30%)
Jun 19, 2014 77.95 77.95 77.37 77.86 334,708 +0.11(+0.14%)
Jun 18, 2014 78.19 78.19 77.19 77.75 256,582 -0.32(-0.42%)
Jun 17, 2014 77.38 78.19 77.38 78.08 122,265 +0.57(+0.73%)
Jun 16, 2014 76.97 77.66 76.95 77.51 281,374 +0.46(+0.60%)
Jun 13, 2014 77.00 77.27 76.65 77.05 144,776 +0.75(+0.98%)
Jun 12, 2014 76.51 76.83 76.03 76.30 320,658 -0.26(-0.34%)
Jun 11, 2014 76.14 76.85 76.12 76.56 127,187 +0.40(+0.52%)
Jun 10, 2014 76.01 76.21 75.68 76.17 73,647 +0.30(+0.39%)
Jun 06, 2014 75.71 75.94 75.62 75.87 122,987 +0.44(+0.59%)
Jun 05, 2014 75.18 75.60 74.82 75.43 96,373 +0.37(+0.49%)
Jun 04, 2014 74.62 75.17 74.49 75.06 235,374 +0.33(+0.45%)
Jun 03, 2014 74.07 74.78 73.87 74.73 124,603 +0.69(+0.94%)
Jun 02, 2014 74.10 74.24 73.47 74.03 140,340 +0.41(+0.55%)
May 30, 2014 73.66 73.73 73.35 73.63 81,172 +0.09(+0.12%)
May 29, 2014 73.63 73.78 73.40 73.54 55,772 +0.14(+0.18%)
May 28, 2014 73.41 73.57 73.02 73.40 94,276 +0.11(+0.15%)
May 27, 2014 72.89 73.29 72.71 73.29 214,385 +0.89(+1.23%)
May 23, 2014 71.79 72.40 72.40 72.40 86,411 +0.49(+0.68%)
May 22, 2014 71.55 72.00 71.52 71.91 66,778 +0.52(+0.73%)
May 21, 2014 71.32 71.58 71.06 71.39 50,663 +0.34(+0.48%)
May 20, 2014 71.36 71.62 70.67 71.05 88,089 -0.34(-0.48%)
May 19, 2014 70.62 71.56 70.62 71.39 142,182 +0.71(+1.01%)
May 16, 2014 70.19 70.72 70.02 70.68 75,513 +0.78(+1.11%)
May 15, 2014 70.65 70.76 69.40 69.90 262,116 -0.83(-1.17%)
May 14, 2014 71.34 71.34 70.70 70.73 38,113 -0.59(-0.83%)
May 13, 2014 72.17 72.17 71.32 71.33 119,111 -0.57(-0.79%)
May 12, 2014 71.00 71.98 70.98 71.89 62,718 +1.29(+1.83%)
May 09, 2014 70.88 70.88 70.13 70.61 73,899 -0.23(-0.32%)
May 08, 2014 70.34 71.80 70.09 70.83 51,438 +0.49(+0.69%)
May 07, 2014 70.63 70.63 69.78 70.34 39,018 +0.03(+0.04%)
May 06, 2014 70.60 70.95 70.24 70.32 82,329 -0.27(-0.38%)
May 05, 2014 70.10 70.78 69.90 70.59 95,682 +0.06(+0.09%)
May 02, 2014 70.29 70.82 70.17 70.52 24,468 +0.24(+0.35%)
May 01, 2014 70.43 71.17 70.14 70.28 31,635 -0.23(-0.32%)
Apr 30, 2014 69.96 70.52 69.87 70.51 57,515 +0.35(+0.50%)
Apr 29, 2014 70.01 70.32 69.69 70.15 79,516 +0.48(+0.69%)
Apr 28, 2014 70.47 70.62 68.68 69.68 326,406 -0.40(-0.57%)
Apr 25, 2014 71.71 71.71 69.94 70.07 96,811 -2.37(-3.27%)
Apr 24, 2014 72.60 72.64 71.52 72.44 91,584 +0.41(+0.56%)
Apr 23, 2014 72.18 72.35 71.86 72.04 222,624 -0.06(-0.09%)
Apr 22, 2014 71.62 72.29 71.47 72.10 229,617 +0.64(+0.90%)
Apr 21, 2014 71.31 71.48 70.57 71.46 165,346 +0.64(+0.90%)
Apr 17, 2014 69.95 70.82 70.82 70.82 131,114 +1.31(+1.88%)
Apr 16, 2014 69.82 69.87 68.51 69.51 218,460 -0.12(-0.17%)
Apr 15, 2014 69.31 69.84 68.42 69.63 176,659 +0.45(+0.65%)
Apr 14, 2014 69.19 69.55 68.53 69.18 473,707 +0.55(+0.80%)
Apr 11, 2014 68.94 69.90 68.45 68.63 432,559 -1.09(-1.56%)
Apr 10, 2014 72.06 72.06 69.65 69.72 482,313 -2.23(-3.09%)
Apr 09, 2014 71.52 71.99 71.17 71.95 64,322 +0.75(+1.05%)
Apr 08, 2014 70.39 71.25 70.38 71.20 66,989 +0.92(+1.31%)
Apr 07, 2014 70.74 71.33 69.88 70.28 294,765 -0.64(-0.90%)
Apr 04, 2014 73.56 73.56 70.82 70.92 361,514 -2.06(-2.83%)
Apr 03, 2014 72.99 73.65 72.69 72.99 131,089 +0.11(+0.15%)
Apr 02, 2014 73.12 73.13 72.50 72.88 200,699 -0.11(-0.15%)
Apr 01, 2014 72.17 72.99 72.15 72.99 229,612 +1.14(+1.59%)
Mar 31, 2014 71.28 72.07 71.16 71.84 257,469 +1.15(+1.63%)
Mar 28, 2014 70.44 71.25 70.40 70.69 79,226 +0.46(+0.65%)
Mar 27, 2014 70.77 70.99 70.04 70.23 200,983 -0.52(-0.74%)
Mar 26, 2014 72.33 72.33 70.75 70.75 142,057 -0.81(-1.13%)
Mar 25, 2014 71.36 71.96 71.19 71.56 114,318 +0.53(+0.75%)
Mar 24, 2014 71.67 71.72 70.45 71.03 269,801 -0.29(-0.40%)
Mar 21, 2014 72.17 72.26 71.16 71.32 146,801 -0.63(-0.87%)
Mar 20, 2014 70.47 71.98 70.35 71.95 197,873 +1.30(+1.85%)
Mar 19, 2014 70.72 71.12 70.23 70.64 291,049 -0.06(-0.09%)
Mar 18, 2014 69.97 70.73 69.71 70.71 199,577 +1.01(+1.44%)
Mar 17, 2014 69.29 69.94 69.29 69.70 55,768 +0.85(+1.24%)
Mar 14, 2014 69.16 69.44 68.84 68.85 66,171 -0.40(-0.57%)
Mar 13, 2014 70.59 70.70 68.88 69.24 288,526 -1.14(-1.62%)
Mar 12, 2014 69.51 70.41 69.38 70.38 54,006 +0.56(+0.80%)
Mar 11, 2014 70.36 70.54 69.62 69.83 66,217 -0.39(-0.55%)
Mar 10, 2014 70.36 70.49 69.89 70.21 55,667 -0.12(-0.17%)
Mar 07, 2014 70.87 70.87 70.11 70.33 249,147 -0.08(-0.11%)
Mar 06, 2014 70.13 70.47 69.88 70.41 158,615 +0.49(+0.69%)
Mar 05, 2014 69.90 70.11 69.67 69.92 107,170 +0.13(+0.19%)
Mar 04, 2014 69.47 69.91 69.47 69.79 329,863 +1.21(+1.77%)
Mar 03, 2014 68.46 68.71 67.98 68.58 99,930 -0.43(-0.63%)
Feb 28, 2014 69.07 69.27 68.53 69.01 60,697 -0.05(-0.08%)
Feb 27, 2014 69.05 69.18 68.59 69.06 72,932 -0.01(-0.01%)
Feb 26, 2014 68.84 69.56 68.77 69.07 60,942 +0.47(+0.68%)
Feb 25, 2014 68.81 69.03 68.28 68.60 90,159 -0.37(-0.53%)
Feb 24, 2014 68.96 69.40 68.96 68.97 61,941 +0.27(+0.39%)
Feb 21, 2014 69.13 69.26 68.52 68.70 144,732 -0.30(-0.43%)
Feb 20, 2014 68.56 69.07 68.43 69.00 105,692 +0.47(+0.68%)
Feb 19, 2014 68.41 68.84 68.34 68.53 51,800 -0.06(-0.09%)
Feb 18, 2014 68.50 68.65 68.08 68.59 62,853 +0.18(+0.26%)
Feb 14, 2014 67.89 68.41 68.41 68.41 432,535 +0.44(+0.65%)
Feb 13, 2014 66.90 68.00 66.78 67.97 128,791 +0.76(+1.14%)
Feb 12, 2014 66.80 67.28 66.80 67.21 151,216 +0.58(+0.88%)
Feb 11, 2014 65.87 66.79 65.87 66.62 305,406 +0.86(+1.31%)
Feb 10, 2014 65.52 65.84 65.47 65.76 128,560 +0.33(+0.51%)
Feb 07, 2014 64.66 65.49 64.45 65.43 147,985 +1.02(+1.58%)
Feb 06, 2014 63.51 64.51 63.51 64.41 168,987 +1.01(+1.59%)
Feb 05, 2014 63.05 63.66 62.68 63.41 224,750 +0.08(+0.13%)
Feb 04, 2014 63.41 63.43 62.96 63.32 352,066 +0.11(+0.17%)
Feb 03, 2014 64.61 64.61 63.08 63.22 644,273 -1.45(-2.24%)
Jan 31, 2014 64.14 64.91 64.10 64.66 194,524 -0.30(-0.46%)
Jan 30, 2014 64.72 65.15 64.51 64.96 487,040 +0.81(+1.26%)
Jan 29, 2014 63.98 64.72 63.98 64.15 341,704 -0.24(-0.38%)
Jan 28, 2014 64.13 64.53 63.80 64.39 184,419 +0.26(+0.41%)
Jan 27, 2014 64.72 64.84 63.75 64.13 305,356 -0.45(-0.70%)
Jan 24, 2014 65.73 65.83 64.54 64.58 417,448 -1.54(-2.33%)
Jan 23, 2014 66.43 66.46 65.77 66.12 105,851 -0.67(-1.00%)
Jan 22, 2014 66.07 66.89 65.94 66.79 166,198 +0.71(+1.07%)
Jan 21, 2014 65.97 66.11 65.57 66.08 189,443 +0.36(+0.55%)
Jan 17, 2014 65.74 65.72 65.72 65.72 202,198 -0.36(-0.54%)
Jan 16, 2014 66.22 66.43 65.95 66.08 223,082 -0.34(-0.51%)
Jan 15, 2014 65.83 66.64 65.83 66.42 281,341 +0.58(+0.89%)
Jan 14, 2014 64.61 65.96 64.61 65.83 141,994 +1.38(+2.15%)
Jan 13, 2014 65.08 65.28 64.24 64.45 201,269 -0.74(-1.13%)
Jan 10, 2014 64.93 65.28 64.87 65.19 57,793 +0.30(+0.46%)
Jan 09, 2014 65.52 65.52 64.65 64.89 79,053 -0.49(-0.74%)
Jan 08, 2014 64.92 65.44 64.74 65.37 127,033 +0.96(+1.49%)
Jan 07, 2014 64.10 64.51 64.02 64.41 146,337 +0.44(+0.69%)
Jan 06, 2014 64.30 64.30 63.86 63.97 273,349 -0.31(-0.49%)
Jan 03, 2014 64.47 64.47 64.04 64.29 158,556 -0.19(-0.29%)
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.