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

225.68 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 160.29 161.63 159.85 161.16 368,590 +1.28(+0.80%)
Oct 30, 2017 158.95 160.56 158.95 159.89 564,180 +0.43(+0.27%)
Oct 27, 2017 157.24 159.67 156.56 159.46 378,166 +3.27(+2.09%)
Oct 26, 2017 155.55 156.52 155.34 156.19 409,089 +0.92(+0.59%)
Oct 25, 2017 156.47 156.89 153.69 155.28 557,559 -2.06(-1.31%)
Oct 24, 2017 156.69 157.49 156.09 157.34 229,851 +1.09(+0.70%)
Oct 23, 2017 156.24 157.08 155.50 156.25 321,429 +0.76(+0.49%)
Oct 20, 2017 155.90 156.25 155.25 155.48 387,127 +0.79(+0.51%)
Oct 19, 2017 153.89 154.71 152.31 154.69 379,997 -0.39(-0.25%)
Oct 18, 2017 155.13 155.36 153.05 155.08 254,423 +0.52(+0.34%)
Oct 17, 2017 154.76 154.76 153.81 154.56 199,672 -0.13(-0.08%)
Oct 16, 2017 154.43 154.72 153.65 154.69 194,090 +0.73(+0.47%)
Oct 13, 2017 153.70 154.50 153.30 153.96 189,982 +0.98(+0.64%)
Oct 12, 2017 153.41 153.99 152.86 152.98 208,812 -0.49(-0.32%)
Oct 11, 2017 152.33 153.50 152.12 153.47 306,946 +1.05(+0.69%)
Oct 10, 2017 152.94 152.94 150.90 152.42 270,319 +0.85(+0.56%)
Oct 09, 2017 151.01 151.70 150.84 151.57 298,399 +1.15(+0.76%)
Oct 06, 2017 149.30 150.48 149.29 150.43 265,368 +0.59(+0.39%)
Oct 05, 2017 150.34 150.36 148.97 149.84 192,224 +0.13(+0.09%)
Oct 04, 2017 149.18 149.71 148.31 149.71 312,171 +0.35(+0.23%)
Oct 03, 2017 149.13 149.72 148.63 149.36 191,565 +0.41(+0.28%)
Oct 02, 2017 148.62 149.54 147.83 148.95 443,184 +0.99(+0.67%)
Sep 29, 2017 147.28 148.16 146.53 147.96 328,294 +1.27(+0.87%)
Sep 28, 2017 145.47 146.78 145.10 146.69 292,900 +1.07(+0.74%)
Sep 27, 2017 146.21 143.71 145.62 416,707 +3.44(+2.42%)
Sep 26, 2017 143.88 143.88 141.77 142.18 526,684 -0.22(-0.16%)
Sep 25, 2017 144.68 144.68 141.73 142.40 643,573 -2.80(-1.93%)
Sep 22, 2017 144.09 145.39 144.06 145.20 265,954 +0.73(+0.51%)
Sep 21, 2017 144.82 144.99 143.21 144.47 309,798 -0.62(-0.43%)
Sep 20, 2017 147.28 147.28 143.13 145.09 815,765 -2.03(-1.38%)
Sep 19, 2017 147.00 147.69 146.21 147.12 495,579 +0.47(+0.32%)
Sep 18, 2017 145.60 147.54 145.60 146.65 529,385 +1.90(+1.31%)
Sep 15, 2017 142.94 144.91 142.65 144.75 510,379 +2.48(+1.75%)
Sep 14, 2017 141.12 143.11 141.10 142.27 593,812 +0.56(+0.39%)
Sep 13, 2017 141.37 142.04 140.66 141.71 277,397 +0.28(+0.20%)
Sep 12, 2017 140.98 141.84 140.65 141.44 266,040 +0.63(+0.45%)
Sep 11, 2017 139.24 141.13 139.24 140.80 467,831 +2.63(+1.90%)
Sep 08, 2017 139.72 139.78 137.66 138.17 521,123 -1.65(-1.18%)
Sep 07, 2017 139.84 140.37 139.21 139.82 312,985 +0.24(+0.17%)
Sep 06, 2017 140.13 140.22 138.91 139.57 374,136 +0.22(+0.16%)
Sep 05, 2017 140.78 140.96 138.16 139.35 1,005,811 -1.94(-1.37%)
Sep 01, 2017 140.92 142.02 140.92 141.29 570,252 +0.61(+0.44%)
Aug 31, 2017 139.77 140.86 139.56 140.67 384,285 +1.38(+0.99%)
Aug 30, 2017 137.69 139.51 137.20 139.30 716,526 +2.34(+1.71%)
Aug 29, 2017 135.02 137.31 134.97 136.95 383,138 +0.21(+0.16%)
Aug 28, 2017 136.52 136.78 135.99 136.74 198,030 +0.41(+0.30%)
Aug 25, 2017 137.50 137.73 136.12 136.33 245,432 -0.66(-0.48%)
Aug 24, 2017 137.54 137.73 136.23 136.99 463,879 +0.02(+0.01%)
Aug 23, 2017 135.11 137.36 134.97 136.97 711,111 +0.58(+0.42%)
Aug 22, 2017 135.36 136.66 135.19 136.39 375,083 +2.21(+1.65%)
Aug 21, 2017 135.38 135.60 133.34 134.18 339,012 -1.00(-0.74%)
Aug 18, 2017 135.78 136.19 134.51 135.19 367,995 +0.21(+0.15%)
Aug 17, 2017 137.82 138.18 134.91 134.98 433,322 -3.50(-2.53%)
Aug 16, 2017 138.54 139.06 137.82 138.48 278,810 +0.22(+0.16%)
Aug 15, 2017 138.51 138.53 137.28 138.25 190,433 +0.34(+0.25%)
Aug 14, 2017 136.12 138.07 136.10 137.91 577,021 +3.42(+2.55%)
Aug 11, 2017 133.11 134.72 132.85 134.49 374,297 +0.75(+0.56%)
Aug 10, 2017 136.70 136.75 133.62 133.73 583,138 -3.84(-2.79%)
Aug 09, 2017 136.95 137.71 136.34 137.57 253,173 -0.47(-0.34%)
Aug 08, 2017 138.56 139.66 137.59 138.04 293,413 -0.40(-0.29%)
Aug 07, 2017 136.45 138.50 136.45 138.44 340,222 +2.34(+1.72%)
Aug 04, 2017 136.13 137.19 135.70 136.10 460,059 +0.06(+0.04%)
Aug 03, 2017 136.47 136.91 135.37 136.04 482,851 -0.51(-0.37%)
Aug 02, 2017 138.34 138.63 135.60 136.55 624,236 -1.00(-0.72%)
Aug 01, 2017 137.11 137.56 136.44 137.55 359,073 +0.85(+0.62%)
Jul 31, 2017 138.50 136.32 136.70 543,859 -1.07(-0.78%)
Jul 28, 2017 137.67 138.34 137.09 137.77 432,092 -0.53(-0.38%)
Jul 27, 2017 140.86 141.04 136.65 138.30 1,013,526 -2.14(-1.52%)
Jul 26, 2017 140.15 141.04 139.65 140.44 718,408 +1.53(+1.10%)
Jul 25, 2017 138.75 139.25 137.48 138.91 431,009 -0.12(-0.09%)
Jul 24, 2017 139.66 139.66 138.78 139.03 434,596 -0.42(-0.30%)
Jul 21, 2017 139.73 139.73 138.76 139.45 352,631 -1.20(-0.85%)
Jul 20, 2017 140.30 140.84 139.21 140.65 547,298 +0.41(+0.29%)
Jul 19, 2017 139.76 140.28 139.29 140.24 505,527 +1.28(+0.92%)
Jul 18, 2017 137.71 138.99 137.19 138.96 364,585 +0.43(+0.31%)
Jul 17, 2017 139.57 139.62 138.07 138.53 248,514 -0.57(-0.41%)
Jul 14, 2017 138.01 139.18 137.69 139.10 442,495 +1.84(+1.34%)
Jul 13, 2017 137.84 138.73 136.85 137.26 549,343 -0.43(-0.31%)
Jul 12, 2017 136.88 137.98 136.39 137.69 601,458 +2.17(+1.60%)
Jul 11, 2017 134.05 135.57 133.97 135.52 346,009 +1.12(+0.83%)
Jul 10, 2017 133.38 134.75 132.54 134.40 350,644 +1.53(+1.15%)
Jul 07, 2017 131.30 133.40 131.30 132.87 1,209,334 +2.20(+1.69%)
Jul 06, 2017 130.02 131.73 129.54 130.66 739,403 -0.58(-0.44%)
Jul 05, 2017 129.03 131.41 129.03 131.24 687,493 +2.63(+2.05%)
Jul 03, 2017 131.45 131.62 128.56 128.61 634,994 -1.79(-1.37%)
Jun 30, 2017 131.52 132.05 129.83 130.40 535,001 -0.72(-0.55%)
Jun 29, 2017 133.92 133.92 129.32 131.11 1,057,021 -3.35(-2.49%)
Jun 28, 2017 132.93 134.61 131.66 134.46 819,113 +2.29(+1.73%)
Jun 27, 2017 135.31 135.31 132.12 132.17 688,683 -3.63(-2.67%)
Jun 26, 2017 137.76 138.50 135.07 135.80 676,462 -1.18(-0.86%)
Jun 23, 2017 137.75 136.98 349,611 +0.41(+0.30%)
Jun 22, 2017 136.85 137.18 135.92 136.57 467,005 -0.31(-0.23%)
Jun 21, 2017 135.95 136.95 135.45 136.88 498,300 +1.57(+1.16%)
Jun 20, 2017 137.58 137.75 135.29 135.32 428,618 -1.54(-1.13%)
Jun 19, 2017 135.79 137.08 135.68 136.86 522,987 +2.55(+1.90%)
Jun 16, 2017 135.20 135.85 133.89 134.31 570,913 -0.54(-0.40%)
Jun 15, 2017 133.65 135.26 133.47 134.84 1,268,918 -1.08(-0.79%)
Jun 14, 2017 137.92 137.92 134.41 135.92 759,107 -1.44(-1.05%)
Jun 13, 2017 138.51 138.70 135.68 137.36 1,155,685 +0.93(+0.68%)
Jun 12, 2017 135.50 136.93 132.50 136.43 1,896,037 -0.79(-0.57%)
Jun 09, 2017 144.29 144.69 134.44 137.22 1,833,812 -6.02(-4.20%)
Jun 08, 2017 141.81 143.29 140.59 143.24 581,128 +2.57(+1.83%)
Jun 07, 2017 140.33 141.23 139.96 140.67 453,657 +1.04(+0.74%)
Jun 06, 2017 138.66 140.59 138.45 139.63 445,749 +0.45(+0.33%)
Jun 05, 2017 138.79 139.92 138.74 139.18 354,476 +0.33(+0.24%)
Jun 02, 2017 138.31 139.01 137.27 138.84 466,142 +1.40(+1.02%)
Jun 01, 2017 137.83 137.83 136.66 137.44 382,035 +0.14(+0.10%)
May 31, 2017 138.30 138.58 136.64 137.30 576,785 -0.02(-0.01%)
May 30, 2017 136.40 137.65 136.24 137.32 417,681 +0.91(+0.67%)
May 26, 2017 135.68 136.48 134.90 136.41 283,693 +0.62(+0.46%)
May 25, 2017 135.51 136.27 134.92 135.79 364,144 +0.69(+0.51%)
May 24, 2017 135.13 135.35 134.48 135.10 365,989 +0.87(+0.65%)
May 23, 2017 134.89 134.90 133.20 134.23 273,085 -0.54(-0.40%)
May 22, 2017 134.18 134.82 133.87 134.77 718,591 +1.46(+1.09%)
May 19, 2017 133.09 133.78 132.97 133.31 963,357 +1.46(+1.10%)
May 18, 2017 129.50 132.23 129.11 131.86 755,831 +2.41(+1.86%)
May 17, 2017 133.69 133.96 129.33 129.44 1,110,865 -5.84(-4.31%)
May 16, 2017 133.99 135.34 133.37 135.28 383,449 +1.91(+1.43%)
May 15, 2017 131.89 133.45 131.51 133.37 403,495 +2.03(+1.55%)
May 12, 2017 131.14 131.49 130.59 131.34 205,943 +0.37(+0.28%)
May 11, 2017 130.39 131.57 129.33 130.97 751,292 +0.47(+0.36%)
May 10, 2017 129.36 130.73 129.32 130.49 899,499 +2.71(+2.12%)
May 09, 2017 126.71 128.15 126.53 127.78 460,218 +1.25(+0.99%)
May 08, 2017 126.97 127.20 126.29 126.53 288,057 -0.50(-0.39%)
May 05, 2017 126.86 127.03 125.84 127.03 324,144 +0.50(+0.40%)
May 04, 2017 127.06 127.06 125.99 126.53 438,180 -0.09(-0.07%)
May 03, 2017 125.52 126.81 125.48 126.62 411,307 +0.44(+0.35%)
May 02, 2017 127.20 127.20 125.54 126.19 1,218,941 -1.34(-1.05%)
May 01, 2017 126.59 127.57 125.95 127.53 742,133 +1.25(+0.99%)
Apr 28, 2017 128.16 128.16 125.95 126.28 1,125,867 -2.19(-1.70%)
Apr 27, 2017 127.60 128.65 127.35 128.47 394,955 +1.78(+1.41%)
Apr 26, 2017 127.56 127.80 126.22 126.69 1,258,959 -1.05(-0.82%)
Apr 25, 2017 127.93 126.75 127.74 456,422 +1.29(+1.02%)
Apr 24, 2017 126.48 126.86 125.99 126.45 532,572 +1.79(+1.44%)
Apr 21, 2017 124.78 124.88 123.61 124.66 690,694 -0.53(-0.42%)
Apr 20, 2017 124.15 125.41 123.54 125.19 599,894 +1.95(+1.58%)
Apr 19, 2017 123.60 124.36 123.05 123.24 611,339 +0.64(+0.52%)
Apr 18, 2017 121.35 122.67 121.27 122.60 476,322 +0.57(+0.46%)
Apr 17, 2017 121.00 122.09 121.00 122.03 477,850 +1.50(+1.25%)
Apr 13, 2017 120.61 122.36 120.48 120.53 470,404 -0.81(-0.67%)
Apr 12, 2017 123.12 123.28 121.05 121.33 612,415 -2.12(-1.72%)
Apr 11, 2017 123.85 123.89 121.62 123.46 575,607 -1.00(-0.81%)
Apr 10, 2017 125.44 125.56 124.16 124.46 291,174 -0.97(-0.77%)
Apr 07, 2017 124.93 125.81 124.58 125.43 272,054 +0.54(+0.43%)
Apr 06, 2017 124.61 125.17 123.62 124.89 418,718 +0.20(+0.16%)
Apr 05, 2017 125.93 126.78 124.61 124.69 452,474 -0.87(-0.69%)
Apr 04, 2017 125.41 126.38 125.20 125.56 491,074 -0.63(-0.50%)
Apr 03, 2017 127.06 127.36 125.38 126.20 777,810 -0.81(-0.64%)
Mar 31, 2017 127.12 127.64 126.59 127.00 221,510 +0.01(+0.01%)
Mar 30, 2017 126.41 127.27 126.22 126.99 298,592 +0.65(+0.51%)
Mar 29, 2017 126.71 126.71 125.96 126.34 382,542 -0.31(-0.24%)
Mar 28, 2017 126.50 127.14 125.89 126.65 305,915 +0.40(+0.32%)
Mar 27, 2017 124.86 126.55 124.34 126.25 520,980 +0.19(+0.15%)
Mar 24, 2017 126.74 127.63 125.58 126.07 573,410 +0.91(+0.73%)
Mar 23, 2017 125.41 125.70 124.79 125.15 551,771 -0.28(-0.22%)
Mar 22, 2017 124.24 125.57 123.80 125.43 603,831 +1.31(+1.06%)
Mar 21, 2017 127.42 127.66 123.88 124.12 706,999 -2.98(-2.34%)
Mar 20, 2017 126.49 127.53 126.05 127.10 409,982 +0.93(+0.74%)
Mar 17, 2017 126.34 126.34 125.77 126.16 660,009 +0.26(+0.21%)
Mar 16, 2017 126.44 126.47 125.66 125.90 335,978 -0.13(-0.10%)
Mar 15, 2017 125.20 126.27 124.60 126.03 399,149 +0.99(+0.79%)
Mar 14, 2017 125.08 125.17 124.02 125.04 384,281 -0.37(-0.30%)
Mar 13, 2017 124.86 125.46 124.62 125.41 413,403 +0.93(+0.75%)
Mar 10, 2017 123.80 124.74 123.80 124.48 769,567 +1.41(+1.14%)
Mar 09, 2017 122.76 123.28 122.10 123.07 367,659 +0.24(+0.20%)
Mar 08, 2017 123.04 123.85 122.58 122.83 632,947 +0.29(+0.23%)
Mar 07, 2017 122.06 123.35 121.69 122.55 585,208 +0.27(+0.22%)
Mar 06, 2017 121.87 122.49 120.86 122.28 575,817 +0.06(+0.05%)
Mar 03, 2017 122.42 122.42 121.50 122.21 464,712 -0.06(-0.05%)
Mar 02, 2017 123.83 124.14 122.15 122.28 464,833 -1.27(-1.03%)
Mar 01, 2017 123.11 123.71 121.92 123.54 474,300 +1.90(+1.56%)
Feb 28, 2017 123.44 123.44 121.39 121.65 464,570 -1.57(-1.28%)
Feb 27, 2017 122.12 123.27 121.85 123.22 1,318,213 +1.17(+0.96%)
Feb 24, 2017 120.19 122.07 119.74 122.05 565,707 -0.08(-0.07%)
Feb 23, 2017 124.01 124.01 121.33 122.14 640,525 -2.02(-1.62%)
Feb 22, 2017 123.89 124.31 123.66 124.16 243,088 +0.03(+0.02%)
Feb 21, 2017 122.81 124.17 122.81 124.13 724,370 +1.73(+1.41%)
Feb 17, 2017 122.40 122.40 122.40 0 +0.63(+0.52%)
Feb 16, 2017 121.70 121.93 120.99 121.77 335,207 +0.19(+0.16%)
Feb 15, 2017 120.98 121.69 120.36 121.57 253,543 +0.93(+0.78%)
Feb 14, 2017 121.02 121.02 119.89 120.64 219,145 -0.33(-0.28%)
Feb 13, 2017 121.06 121.78 120.79 120.97 334,770 +0.25(+0.21%)
Feb 10, 2017 121.61 121.62 119.55 120.72 558,899 -0.07(-0.06%)
Feb 09, 2017 121.80 122.19 120.65 120.80 488,825 -1.06(-0.87%)
Feb 08, 2017 121.99 122.33 121.22 121.86 277,968 +0.23(+0.19%)
Feb 07, 2017 121.89 122.08 121.00 121.63 214,274 +0.45(+0.37%)
Feb 06, 2017 121.00 121.28 120.24 121.18 332,530 +0.42(+0.35%)
Feb 03, 2017 120.81 120.98 120.35 120.76 313,206 +0.62(+0.52%)
Feb 02, 2017 119.37 120.51 118.80 120.14 510,060 -0.06(-0.05%)
Feb 01, 2017 119.59 120.25 118.99 120.19 645,625 +1.88(+1.59%)
Jan 31, 2017 119.19 119.25 117.58 118.32 524,096 -1.55(-1.30%)
Jan 30, 2017 119.93 119.93 118.37 119.87 546,625 -0.60(-0.50%)
Jan 27, 2017 119.60 120.51 119.60 120.47 352,116 +1.48(+1.24%)
Jan 26, 2017 119.90 119.90 118.47 118.99 455,002 -0.68(-0.56%)
Jan 25, 2017 119.51 119.94 118.57 119.67 729,695 +1.75(+1.48%)
Jan 24, 2017 116.17 118.14 116.01 117.92 1,345,108 +2.24(+1.94%)
Jan 23, 2017 115.96 116.21 114.78 115.68 379,609 -0.71(-0.61%)
Jan 20, 2017 116.08 117.10 115.94 116.39 695,243 +1.48(+1.29%)
Jan 19, 2017 115.25 116.21 114.83 114.91 982,552 -0.52(-0.45%)
Jan 18, 2017 114.01 115.51 113.90 115.43 416,569 +1.56(+1.37%)
Jan 17, 2017 115.31 115.38 113.50 113.87 393,541 -1.86(-1.61%)
Jan 13, 2017 115.73 115.73 115.73 0 +0.75(+0.65%)
Jan 12, 2017 115.33 115.62 113.25 114.98 487,971 -0.97(-0.84%)
Jan 11, 2017 115.68 115.97 115.11 115.96 587,283 +0.40(+0.34%)
Jan 10, 2017 115.09 115.83 114.93 115.56 248,876 +0.56(+0.48%)
Jan 09, 2017 114.20 115.47 114.12 115.00 318,339 +1.20(+1.06%)
Jan 06, 2017 113.18 114.12 112.47 113.80 315,185 +0.90(+0.80%)
Jan 05, 2017 113.94 114.54 112.69 112.90 339,277 -0.97(-0.85%)
Jan 04, 2017 114.12 114.43 113.35 113.87 487,785 +0.31(+0.28%)
Jan 03, 2017 113.95 115.19 112.59 113.56 956,068 +0.00(+0.00%)
Dec 30, 2016 113.56 113.56 113.56 0 -1.79(-1.55%)
Dec 29, 2016 114.84 115.34 114.13 115.34 377,073 -0.02(-0.02%)
Dec 28, 2016 118.27 118.36 115.30 115.36 626,236 -2.23(-1.90%)
Dec 27, 2016 116.39 117.77 116.34 117.59 507,398 +1.43(+1.23%)
Dec 23, 2016 116.16 116.16 116.16 0 +0.59(+0.51%)
Dec 22, 2016 116.28 116.31 115.13 115.57 313,234 +0.56(+0.48%)
Dec 21, 2016 115.25 115.53 114.83 115.01 283,540 +0.00(+0.00%)
Dec 20, 2016 115.07 115.23 114.51 115.01 778,688 +1.09(+0.96%)
Dec 19, 2016 113.10 114.36 112.96 113.92 449,723 +1.12(+0.99%)
Dec 16, 2016 114.63 114.86 112.30 112.81 532,231 -1.15(-1.01%)
Dec 15, 2016 112.51 114.45 112.32 113.96 801,979 +1.91(+1.71%)
Dec 14, 2016 112.20 112.77 111.66 112.05 718,349 -0.10(-0.09%)
Dec 13, 2016 111.25 112.88 111.10 112.15 362,569 +1.29(+1.17%)
Dec 12, 2016 111.29 111.49 109.97 110.86 755,934 -0.88(-0.78%)
Dec 09, 2016 113.02 113.22 110.95 111.73 362,660 -0.38(-0.34%)
Dec 08, 2016 111.44 112.77 111.30 112.11 455,945 +0.97(+0.87%)
Dec 07, 2016 108.84 111.41 108.48 111.14 469,537 +2.24(+2.06%)
Dec 06, 2016 107.72 109.02 107.72 108.90 525,329 +1.49(+1.38%)
Dec 05, 2016 107.05 107.76 106.34 107.41 404,570 +1.29(+1.22%)
Dec 02, 2016 104.68 106.31 104.32 106.12 1,082,089 +1.29(+1.23%)
Dec 01, 2016 110.13 110.13 104.20 104.83 1,259,534 -5.38(-4.88%)
Nov 30, 2016 110.79 111.08 110.17 110.21 213,722 -0.64(-0.57%)
Nov 29, 2016 110.97 111.50 110.32 110.85 423,363 -0.20(-0.18%)
Nov 28, 2016 111.12 111.56 110.87 111.05 238,835 -0.33(-0.30%)
Nov 25, 2016 111.39 111.44 110.90 111.38 148,773 +0.19(+0.17%)
Nov 23, 2016 111.19 111.19 111.19 0 +0.14(+0.12%)
Nov 22, 2016 110.46 111.15 110.36 111.05 512,257 +1.17(+1.07%)
Nov 21, 2016 109.48 110.05 109.10 109.88 411,766 +0.73(+0.67%)
Nov 18, 2016 108.04 109.29 108.04 109.15 384,340 +0.79(+0.72%)
Nov 17, 2016 107.62 108.90 106.97 108.36 391,588 +1.15(+1.08%)
Nov 16, 2016 105.81 107.30 105.78 107.21 437,706 +1.22(+1.15%)
Nov 15, 2016 104.47 106.27 104.22 105.99 510,896 +1.95(+1.87%)
Nov 14, 2016 105.11 105.12 103.77 104.05 483,886 -0.54(-0.52%)
Nov 11, 2016 101.88 104.76 101.88 104.59 937,095 +3.86(+3.83%)
Nov 10, 2016 103.56 104.23 101.13 100.73 2,407,901 -2.22(-2.16%)
Nov 09, 2016 101.13 103.29 100.63 102.95 1,123,246 -0.49(-0.47%)
Nov 08, 2016 103.20 104.11 102.62 103.44 442,681 +0.21(+0.21%)
Nov 07, 2016 102.27 103.30 101.87 103.23 1,732,379 +2.83(+2.81%)
Nov 04, 2016 100.45 101.29 99.71 100.41 454,634 -0.64(-0.63%)
Nov 03, 2016 101.27 101.93 100.67 101.04 546,156 -0.18(-0.17%)
Nov 02, 2016 101.96 102.52 100.89 101.22 888,771 -0.67(-0.66%)
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.