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

219.67 -0.48 (-0.22%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 58.49 58.79 58.08 58.08 1,307,421 +0.12(+0.21%)
Jun 28, 2018 57.35 58.09 57.28 57.96 4,161,015 +0.44(+0.76%)
Jun 27, 2018 59.24 59.38 57.49 57.52 2,418,078 -1.41(-2.39%)
Jun 26, 2018 58.92 59.23 58.64 58.93 11,256,417 +0.07(+0.13%)
Jun 25, 2018 59.99 59.99 58.10 58.86 5,572,353 -1.78(-2.94%)
Jun 22, 2018 61.42 61.46 60.52 60.64 1,143,237 -0.48(-0.79%)
Jun 21, 2018 62.31 62.34 61.04 61.13 1,275,930 -0.77(-1.24%)
Jun 20, 2018 61.95 62.21 61.61 61.89 2,056,063 +0.30(+0.48%)
Jun 19, 2018 61.35 61.64 60.66 61.60 2,694,294 -0.68(-1.10%)
Jun 18, 2018 62.49 62.49 61.71 62.28 1,716,206 -0.61(-0.96%)
Jun 15, 2018 62.96 62.94 62.89 1,149,766 -0.06(-0.09%)
Jun 14, 2018 62.93 63.25 62.57 62.94 1,675,043 +0.37(+0.60%)
Jun 13, 2018 62.70 63.23 62.50 62.57 9,377,754 -0.09(-0.15%)
Jun 12, 2018 62.50 62.71 62.10 62.66 954,916 +0.32(+0.52%)
Jun 11, 2018 62.37 62.66 62.14 62.34 1,308,988 -0.12(-0.19%)
Jun 08, 2018 62.30 62.58 61.96 62.46 2,488,144 -0.56(-0.89%)
Jun 07, 2018 63.65 63.72 62.57 63.02 2,134,262 -0.57(-0.89%)
Jun 06, 2018 63.59 62.93 63.59 1,298,487 +0.40(+0.63%)
Jun 05, 2018 63.06 63.36 62.82 63.19 656,960 +0.30(+0.48%)
Jun 04, 2018 62.56 62.96 62.32 62.89 1,199,254 +0.49(+0.79%)
Jun 01, 2018 61.55 62.40 61.33 62.40 1,085,935 +1.39(+2.28%)
May 31, 2018 61.35 61.63 60.91 61.01 1,645,195 -0.45(-0.73%)
May 30, 2018 61.39 61.91 61.15 61.45 2,195,060 +0.40(+0.65%)
May 29, 2018 61.17 61.57 60.63 61.05 1,575,555 -0.37(-0.60%)
May 25, 2018 61.43 61.43 61.43 0 +0.49(+0.81%)
May 24, 2018 60.73 61.06 60.18 60.93 1,163,557 +0.24(+0.40%)
May 23, 2018 59.90 60.71 59.65 60.69 1,064,238 +0.33(+0.54%)
May 22, 2018 60.54 60.82 60.16 60.36 1,532,629 +0.34(+0.56%)
May 21, 2018 60.31 60.62 59.50 60.03 1,509,952 +0.60(+1.00%)
May 18, 2018 59.76 59.84 59.22 59.43 2,122,511 -0.86(-1.43%)
May 17, 2018 60.33 60.79 59.84 60.30 1,332,624 -0.18(-0.29%)
May 16, 2018 60.18 60.60 59.67 60.47 1,250,777 +0.77(+1.29%)
May 15, 2018 59.96 60.13 59.27 59.70 1,294,432 -0.65(-1.08%)
May 14, 2018 60.37 61.08 60.25 60.36 1,693,667 +0.73(+1.22%)
May 11, 2018 59.73 60.19 59.52 59.63 1,902,619 -0.44(-0.73%)
May 10, 2018 59.33 60.09 59.29 60.07 1,273,171 +1.07(+1.82%)
May 09, 2018 58.32 59.04 58.19 58.99 1,069,188 +0.89(+1.52%)
May 08, 2018 57.73 58.19 57.51 58.11 1,235,419 +0.34(+0.59%)
May 07, 2018 57.68 58.04 57.47 57.77 1,213,482 +0.55(+0.97%)
May 04, 2018 55.60 57.31 55.35 57.21 2,025,659 +1.31(+2.35%)
May 03, 2018 55.13 56.15 54.71 55.90 2,454,638 +0.33(+0.60%)
May 02, 2018 55.87 56.05 55.34 55.57 1,580,501 -0.25(-0.44%)
May 01, 2018 54.78 55.88 54.71 55.82 3,203,807 +0.90(+1.64%)
Apr 30, 2018 55.43 55.85 54.68 54.92 1,845,990 -0.61(-1.10%)
Apr 27, 2018 56.62 56.68 55.25 55.52 3,388,733 -0.39(-0.70%)
Apr 26, 2018 55.66 55.97 55.33 55.92 4,721,056 +1.12(+2.04%)
Apr 25, 2018 55.11 55.19 53.93 54.80 4,540,809 -0.07(-0.12%)
Apr 24, 2018 55.79 56.30 54.38 54.86 3,564,847 -0.45(-0.81%)
Apr 23, 2018 56.27 56.39 55.17 55.31 2,096,798 -0.75(-1.33%)
Apr 20, 2018 56.71 57.00 55.81 56.06 3,637,704 -0.67(-1.18%)
Apr 19, 2018 58.15 58.22 56.53 56.73 5,666,639 -2.56(-4.33%)
Apr 18, 2018 59.50 59.63 58.76 59.29 1,489,112 -0.59(-0.98%)
Apr 17, 2018 59.23 60.02 59.11 59.88 1,124,308 +1.11(+1.89%)
Apr 16, 2018 59.01 59.08 58.28 58.77 869,908 +0.10(+0.18%)
Apr 13, 2018 59.79 59.89 58.45 58.66 1,320,602 -0.44(-0.74%)
Apr 12, 2018 58.47 59.26 58.41 59.10 1,957,493 +1.09(+1.89%)
Apr 11, 2018 57.66 58.52 57.56 58.01 1,256,108 +0.02(+0.04%)
Apr 10, 2018 57.47 58.32 57.11 57.98 2,030,522 +1.80(+3.20%)
Apr 09, 2018 56.49 57.81 56.15 56.19 1,139,820 +0.35(+0.63%)
Apr 06, 2018 55.83 1,208,275 -1.74(-3.02%)
Apr 05, 2018 58.54 58.61 57.20 57.58 1,766,573 -0.60(-1.02%)
Apr 04, 2018 55.78 58.32 55.76 58.17 2,073,464 +0.74(+1.29%)
Apr 03, 2018 57.07 57.59 56.45 57.43 1,711,158 +1.07(+1.89%)
Apr 02, 2018 58.09 58.52 55.81 56.36 2,436,858 -2.24(-3.82%)
Mar 29, 2018 58.60 58.60 58.60 0 +1.24(+2.17%)
Mar 28, 2018 58.23 58.76 57.11 57.36 3,052,658 -1.27(-2.17%)
Mar 27, 2018 61.34 61.51 58.13 58.63 3,299,439 -2.24(-3.68%)
Mar 26, 2018 59.80 60.89 59.04 60.87 2,457,624 +2.44(+4.17%)
Mar 23, 2018 60.34 60.45 58.41 58.43 3,940,263 -2.01(-3.33%)
Mar 22, 2018 61.12 61.75 60.39 60.44 1,794,734 -1.72(-2.76%)
Mar 21, 2018 61.97 62.96 61.89 62.16 1,414,590 +0.12(+0.19%)
Mar 20, 2018 61.72 62.24 61.64 62.04 779,757 +0.45(+0.73%)
Mar 19, 2018 62.22 62.51 60.72 61.59 2,850,729 -1.20(-1.91%)
Mar 16, 2018 62.90 63.16 62.72 62.79 1,060,729 -0.03(-0.04%)
Mar 15, 2018 63.03 63.22 62.49 62.81 1,099,711 -0.05(-0.08%)
Mar 14, 2018 63.22 63.22 62.29 62.86 1,681,516 -0.01(-0.01%)
Mar 13, 2018 64.25 64.68 62.60 62.87 4,334,652 -0.99(-1.54%)
Mar 12, 2018 63.65 64.18 63.45 63.85 1,906,246 +0.67(+1.06%)
Mar 09, 2018 62.40 63.21 62.25 63.18 1,625,689 +1.28(+2.08%)
Mar 08, 2018 62.21 62.24 61.56 61.90 1,175,328 +0.06(+0.09%)
Mar 07, 2018 61.92 61.84 1,196,310 +0.20(+0.32%)
Mar 06, 2018 61.31 61.82 60.99 61.65 1,822,963 +0.91(+1.50%)
Mar 05, 2018 59.87 61.02 59.60 60.73 1,281,988 +0.54(+0.90%)
Mar 02, 2018 58.52 60.30 58.38 60.19 1,427,253 +1.01(+1.70%)
Mar 01, 2018 60.35 60.39 58.50 59.19 2,921,076 -0.95(-1.58%)
Feb 28, 2018 61.10 61.22 60.08 60.14 1,298,076 -0.54(-0.89%)
Feb 27, 2018 60.90 61.71 60.68 60.68 1,403,175 -0.20(-0.33%)
Feb 26, 2018 59.95 60.89 59.94 60.88 1,117,401 +1.28(+2.16%)
Feb 23, 2018 58.97 59.59 58.78 59.59 1,459,970 +1.25(+2.14%)
Feb 22, 2018 58.81 58.95 58.15 58.34 1,496,807 -0.13(-0.22%)
Feb 21, 2018 59.48 59.53 58.44 58.47 1,470,973 -0.68(-1.15%)
Feb 20, 2018 57.94 59.58 57.89 59.15 2,569,880 +1.03(+1.77%)
Feb 16, 2018 58.13 58.13 58.13 0 -0.21(-0.36%)
Feb 15, 2018 58.19 58.34 57.21 58.33 1,775,510 +0.69(+1.19%)
Feb 14, 2018 55.89 57.74 55.78 57.65 1,228,904 +1.32(+2.34%)
Feb 13, 2018 56.44 55.85 56.33 1,518,506 -0.07(-0.12%)
Feb 12, 2018 56.06 56.76 55.54 56.39 3,029,357 +1.06(+1.92%)
Feb 09, 2018 55.00 55.72 53.08 55.33 6,095,136 +1.55(+2.88%)
Feb 08, 2018 56.40 56.56 53.74 53.78 4,266,036 -2.36(-4.20%)
Feb 07, 2018 56.99 57.50 56.13 56.14 3,343,181 -1.23(-2.14%)
Feb 06, 2018 54.52 57.44 54.39 57.37 4,141,246 +1.11(+1.97%)
Feb 05, 2018 57.24 58.52 55.20 56.26 4,012,893 -1.84(-3.16%)
Feb 02, 2018 59.22 59.26 58.07 58.10 3,323,094 -1.61(-2.69%)
Feb 01, 2018 59.53 60.59 59.43 59.71 1,286,483 -0.30(-0.49%)
Jan 31, 2018 60.22 60.43 59.67 60.00 1,192,522 +0.48(+0.81%)
Jan 30, 2018 59.85 59.97 59.44 59.52 1,997,766 -1.21(-1.99%)
Jan 29, 2018 60.59 61.15 60.01 60.73 1,666,492 -0.09(-0.14%)
Jan 26, 2018 59.73 60.82 59.70 60.81 1,709,320 +1.88(+3.20%)
Jan 25, 2018 60.62 60.78 58.93 58.93 2,310,520 -1.04(-1.74%)
Jan 24, 2018 60.74 60.95 59.54 59.97 3,081,374 -1.41(-2.29%)
Jan 23, 2018 61.18 61.38 60.95 61.38 1,501,797 +0.49(+0.80%)
Jan 22, 2018 60.55 60.90 60.26 60.89 1,278,717 +0.45(+0.74%)
Jan 19, 2018 60.65 60.74 60.08 60.44 1,218,135 +0.06(+0.10%)
Jan 18, 2018 60.09 60.67 60.02 60.38 3,242,094 +0.27(+0.45%)
Jan 17, 2018 58.96 60.19 58.90 60.11 1,165,315 +1.69(+2.90%)
Jan 16, 2018 58.72 59.10 58.07 58.41 1,499,663 +0.19(+0.33%)
Jan 12, 2018 58.22 58.22 58.22 0 +0.31(+0.54%)
Jan 11, 2018 57.75 57.94 57.51 57.91 1,065,925 +0.34(+0.60%)
Jan 10, 2018 57.56 2,080,770 -0.70(-1.20%)
Jan 09, 2018 59.00 59.00 58.20 58.26 1,500,801 -0.58(-0.98%)
Jan 08, 2018 58.42 59.02 58.24 58.84 1,662,962 +0.46(+0.79%)
Jan 05, 2018 58.31 58.62 57.97 58.38 1,199,664 +0.33(+0.57%)
Jan 04, 2018 58.15 58.25 57.59 58.05 1,368,030 +0.33(+0.56%)
Jan 03, 2018 57.04 57.74 56.91 57.73 1,359,963 +0.99(+1.75%)
Jan 02, 2018 55.53 56.76 55.47 56.73 2,931,024 +1.50(+2.71%)
Dec 29, 2017 55.23 55.23 55.23 0 -0.57(-1.03%)
Dec 28, 2017 55.83 55.95 55.71 55.81 808,514 +0.16(+0.28%)
Dec 27, 2017 55.48 55.93 55.40 55.65 814,119 +0.18(+0.32%)
Dec 26, 2017 55.33 55.52 55.01 55.47 696,879 -0.56(-1.00%)
Dec 22, 2017 55.87 56.06 55.65 56.03 899,671 -0.03(-0.06%)
Dec 21, 2017 56.85 56.85 55.99 56.06 1,794,374 -0.60(-1.06%)
Dec 20, 2017 56.84 56.91 56.18 56.66 1,375,374 +0.41(+0.73%)
Dec 19, 2017 56.30 56.46 55.97 56.25 2,335,103 -0.13(-0.23%)
Dec 18, 2017 55.87 56.41 55.59 56.38 3,577,482 +1.18(+2.14%)
Dec 15, 2017 54.63 55.34 54.33 55.20 3,468,513 +0.85(+1.57%)
Dec 14, 2017 54.44 54.71 54.21 54.35 911,718 -0.06(-0.10%)
Dec 13, 2017 54.60 54.88 54.37 54.40 1,005,146 -0.01(-0.02%)
Dec 12, 2017 54.83 54.83 54.34 54.41 1,340,907 -0.54(-0.98%)
Dec 11, 2017 54.71 55.09 54.55 54.95 5,381,573 +0.33(+0.60%)
Dec 08, 2017 55.53 55.56 54.57 54.62 2,015,875 -0.28(-0.52%)
Dec 07, 2017 54.77 55.07 54.55 54.90 2,991,745 +0.53(+0.97%)
Dec 06, 2017 53.66 54.47 53.44 54.37 2,225,706 +0.18(+0.32%)
Dec 05, 2017 53.88 55.18 53.49 54.20 5,475,939 +0.04(+0.08%)
Dec 04, 2017 56.15 56.22 53.82 54.15 5,009,485 -1.33(-2.40%)
Dec 01, 2017 55.57 55.82 54.96 55.49 5,001,450 -0.61(-1.08%)
Nov 30, 2017 56.41 56.66 55.75 56.10 4,402,341 +0.30(+0.54%)
Nov 29, 2017 58.30 58.32 55.23 55.80 5,718,346 -2.57(-4.41%)
Nov 28, 2017 58.57 58.57 58.01 58.37 2,021,388 +0.03(+0.04%)
Nov 27, 2017 58.73 58.73 58.24 58.34 1,735,793 -0.74(-1.25%)
Nov 24, 2017 58.81 59.12 58.73 59.08 571,192 +0.53(+0.90%)
Nov 22, 2017 59.12 59.12 58.47 58.56 1,234,775 -0.36(-0.61%)
Nov 21, 2017 58.63 58.99 58.52 58.91 3,694,553 +0.67(+1.14%)
Nov 20, 2017 57.89 58.34 57.74 58.25 1,838,197 +0.69(+1.19%)
Nov 17, 2017 58.16 58.16 57.46 57.56 1,935,429 -0.25(-0.44%)
Nov 16, 2017 57.20 58.05 57.20 57.81 1,122,494 +0.85(+1.49%)
Nov 15, 2017 57.08 57.21 56.50 56.97 1,205,505 -0.52(-0.90%)
Nov 14, 2017 57.43 57.65 57.06 57.48 818,162 -0.05(-0.09%)
Nov 13, 2017 57.15 57.60 57.07 57.54 1,342,264 +0.17(+0.29%)
Nov 10, 2017 57.19 57.41 57.03 57.37 1,196,119 +0.38(+0.66%)
Nov 09, 2017 57.65 57.65 56.29 56.99 3,386,299 -1.16(-2.00%)
Nov 08, 2017 57.92 58.20 57.69 58.16 1,235,387 +0.19(+0.32%)
Nov 07, 2017 57.96 58.11 57.57 57.97 1,332,620 -0.05(-0.09%)
Nov 06, 2017 57.77 58.05 57.36 58.02 3,135,441 +0.81(+1.41%)
Nov 03, 2017 56.49 57.22 56.03 57.21 2,751,847 +0.99(+1.77%)
Nov 02, 2017 56.05 56.37 55.62 56.22 4,202,732 +0.28(+0.49%)
Nov 01, 2017 56.60 56.64 55.45 55.94 1,554,903 -0.20(-0.36%)
Oct 31, 2017 55.84 56.31 55.69 56.15 1,058,004 +0.45(+0.80%)
Oct 30, 2017 55.38 55.94 55.38 55.70 1,619,426 +0.15(+0.27%)
Oct 27, 2017 54.78 55.63 54.54 55.55 1,085,493 +1.14(+2.09%)
Oct 26, 2017 54.19 54.53 54.12 54.41 1,174,254 +0.32(+0.59%)
Oct 25, 2017 54.51 54.66 53.54 54.10 1,600,422 -0.72(-1.31%)
Oct 24, 2017 54.59 54.87 54.38 54.81 659,768 +0.38(+0.70%)
Oct 23, 2017 54.43 54.72 54.17 54.43 922,633 +0.27(+0.49%)
Oct 20, 2017 54.31 54.43 54.09 54.17 1,111,213 +0.28(+0.51%)
Oct 19, 2017 53.61 53.90 53.06 53.89 1,090,747 -0.14(-0.25%)
Oct 18, 2017 54.04 54.13 53.32 54.03 730,299 +0.18(+0.34%)
Oct 17, 2017 53.92 53.92 53.59 53.85 573,142 -0.05(-0.08%)
Oct 16, 2017 53.80 53.90 53.53 53.89 557,118 +0.25(+0.47%)
Oct 13, 2017 53.55 53.83 53.41 53.64 545,327 +0.34(+0.64%)
Oct 12, 2017 53.45 53.65 53.25 53.30 599,376 -0.17(-0.32%)
Oct 11, 2017 53.07 53.48 53.00 53.47 881,061 +0.36(+0.69%)
Oct 10, 2017 53.28 53.28 52.57 53.10 775,925 +0.30(+0.56%)
Oct 09, 2017 52.61 52.85 52.55 52.81 856,528 +0.40(+0.76%)
Oct 06, 2017 52.01 52.42 52.01 52.41 761,716 +0.20(+0.39%)
Oct 05, 2017 52.38 52.38 51.90 52.20 551,763 +0.05(+0.09%)
Oct 04, 2017 51.97 52.16 51.67 52.16 896,060 +0.12(+0.23%)
Oct 03, 2017 51.95 52.16 51.78 52.03 549,871 +0.14(+0.28%)
Oct 02, 2017 51.78 52.10 51.50 51.89 1,272,120 +0.34(+0.67%)
Sep 29, 2017 51.31 51.62 51.05 51.55 942,339 +0.44(+0.87%)
Sep 28, 2017 50.68 51.13 50.55 51.11 840,744 +0.37(+0.74%)
Sep 27, 2017 50.94 50.06 50.73 1,196,119 +1.20(+2.42%)
Sep 26, 2017 50.12 50.12 49.39 49.53 1,511,799 -0.19(-0.38%)
Sep 25, 2017 50.51 50.51 49.48 49.72 1,843,306 -0.98(-1.93%)
Sep 22, 2017 50.31 50.76 50.30 50.70 761,738 +0.26(+0.51%)
Sep 21, 2017 50.56 50.62 50.00 50.44 887,316 -0.22(-0.43%)
Sep 20, 2017 51.42 51.42 49.97 50.66 2,336,492 -0.71(-1.38%)
Sep 19, 2017 51.32 51.56 51.05 51.36 1,419,425 +0.16(+0.32%)
Sep 18, 2017 50.84 51.51 50.84 51.20 1,516,252 +0.66(+1.31%)
Sep 15, 2017 49.91 50.59 49.81 50.54 1,461,815 +0.87(+1.75%)
Sep 14, 2017 49.27 49.97 49.26 49.67 1,700,781 +0.19(+0.39%)
Sep 13, 2017 49.36 49.59 49.11 49.48 794,514 +0.10(+0.20%)
Sep 12, 2017 49.22 49.52 49.11 49.38 761,984 +0.22(+0.45%)
Sep 11, 2017 48.61 49.27 48.61 49.16 1,339,951 +0.92(+1.90%)
Sep 08, 2017 48.78 48.80 48.06 48.24 1,492,588 -0.57(-1.18%)
Sep 07, 2017 48.83 49.01 48.60 48.82 896,443 +0.08(+0.17%)
Sep 06, 2017 48.93 48.96 48.50 48.73 1,071,590 +0.08(+0.16%)
Sep 05, 2017 49.15 49.22 48.24 48.65 2,880,818 -0.68(-1.37%)
Sep 01, 2017 49.20 49.59 49.20 49.33 1,633,302 +0.21(+0.44%)
Aug 31, 2017 48.80 49.18 48.72 49.11 1,100,661 +0.48(+0.99%)
Aug 30, 2017 48.07 48.71 47.90 48.63 2,052,256 +0.82(+1.71%)
Aug 29, 2017 47.14 47.94 47.12 47.82 1,097,375 +0.07(+0.16%)
Aug 28, 2017 47.67 47.75 47.48 47.74 567,194 +0.14(+0.30%)
Aug 25, 2017 48.01 48.09 47.52 47.60 702,962 -0.23(-0.48%)
Aug 24, 2017 48.02 48.09 47.56 47.83 1,328,630 +0.01(+0.01%)
Aug 23, 2017 47.17 47.96 47.12 47.82 2,036,745 +0.20(+0.42%)
Aug 22, 2017 47.26 47.71 47.20 47.62 1,074,303 +0.77(+1.65%)
Aug 21, 2017 47.27 47.34 46.56 46.85 970,990 -0.35(-0.74%)
Aug 18, 2017 47.41 47.55 46.96 47.20 1,054,002 +0.07(+0.15%)
Aug 17, 2017 48.12 48.24 47.10 47.13 1,241,110 -1.22(-2.53%)
Aug 16, 2017 48.37 48.55 48.12 48.35 798,560 +0.08(+0.16%)
Aug 15, 2017 48.36 48.37 47.93 48.27 545,434 +0.12(+0.25%)
Aug 14, 2017 47.52 48.21 47.52 48.15 1,652,688 +1.19(+2.54%)
Aug 11, 2017 46.47 47.04 46.38 46.95 1,072,052 +0.26(+0.56%)
Aug 10, 2017 47.73 47.74 46.65 46.69 1,670,208 -1.34(-2.79%)
Aug 09, 2017 47.82 48.08 47.60 48.03 725,131 -0.16(-0.34%)
Aug 08, 2017 48.38 48.76 48.04 48.20 840,386 -0.14(-0.29%)
Aug 07, 2017 47.64 48.36 47.64 48.34 974,455 +0.82(+1.72%)
Aug 04, 2017 47.53 47.90 47.38 47.52 1,317,689 +0.02(+0.04%)
Aug 03, 2017 47.65 47.80 47.26 47.50 1,382,969 -0.18(-0.37%)
Aug 02, 2017 48.30 48.40 47.34 47.68 1,787,920 -0.35(-0.72%)
Aug 01, 2017 47.87 48.03 47.64 48.02 1,028,448 +0.30(+0.62%)
Jul 31, 2017 48.36 47.59 47.73 1,557,706 -0.37(-0.78%)
Jul 28, 2017 48.07 48.30 47.86 48.10 1,237,587 -0.19(-0.38%)
Jul 27, 2017 49.18 49.24 47.71 48.29 2,902,913 -0.75(-1.52%)
Jul 26, 2017 48.93 49.24 48.76 49.03 2,057,645 +0.53(+1.10%)
Jul 25, 2017 48.44 48.62 48.00 48.50 1,234,485 -0.04(-0.09%)
Jul 24, 2017 48.76 48.76 48.45 48.54 1,244,759 -0.15(-0.30%)
Jul 21, 2017 48.79 48.79 48.45 48.69 1,009,996 -0.42(-0.85%)
Jul 20, 2017 48.98 49.17 48.60 49.11 1,567,557 +0.14(+0.29%)
Jul 19, 2017 48.80 48.98 48.63 48.97 1,447,917 +0.45(+0.92%)
Jul 18, 2017 48.08 48.53 47.90 48.52 1,044,234 +0.15(+0.31%)
Jul 17, 2017 48.73 48.75 48.21 48.37 711,788 -0.20(-0.41%)
Jul 14, 2017 48.19 48.59 48.07 48.57 1,267,384 +0.64(+1.34%)
Jul 13, 2017 48.12 48.44 47.78 47.92 1,573,414 -0.15(-0.31%)
Jul 12, 2017 47.79 48.18 47.62 48.07 1,722,680 +0.76(+1.60%)
Jul 11, 2017 46.80 47.33 46.77 47.32 991,032 +0.39(+0.83%)
Jul 10, 2017 46.57 47.05 46.28 46.93 1,004,305 +0.54(+1.15%)
Jul 07, 2017 45.84 46.58 45.84 46.39 3,463,742 +0.77(+1.69%)
Jul 06, 2017 45.40 45.99 45.23 45.62 2,117,780 -0.20(-0.44%)
Jul 05, 2017 45.05 45.88 45.05 45.82 1,969,099 +0.92(+2.05%)
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.