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

217.79 -2.36 (-1.07%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 44.46 44.64 44.28 44.42 633,358 +0.00(+0.01%)
Mar 30, 2017 44.21 44.51 44.14 44.41 853,757 +0.23(+0.51%)
Mar 29, 2017 44.31 44.31 44.05 44.19 1,093,794 -0.11(-0.24%)
Mar 28, 2017 44.24 44.47 44.03 44.29 874,695 +0.14(+0.32%)
Mar 27, 2017 43.67 44.26 43.49 44.16 1,489,628 +0.06(+0.15%)
Mar 24, 2017 44.33 44.64 43.92 44.09 1,639,538 +0.24(+0.55%)
Mar 23, 2017 43.94 44.04 43.72 43.85 1,574,917 -0.10(-0.22%)
Mar 22, 2017 43.53 43.99 43.37 43.95 1,723,511 +0.46(+1.06%)
Mar 21, 2017 44.64 44.73 43.40 43.48 2,017,983 -1.04(-2.34%)
Mar 20, 2017 44.31 44.68 44.16 44.53 1,170,210 +0.33(+0.74%)
Mar 17, 2017 44.26 44.26 44.06 44.20 1,883,861 +0.09(+0.21%)
Mar 16, 2017 44.30 44.31 44.03 44.11 958,980 -0.05(-0.10%)
Mar 15, 2017 43.86 44.24 43.65 44.16 1,139,290 +0.35(+0.79%)
Mar 14, 2017 43.82 43.85 43.45 43.81 1,096,853 -0.13(-0.30%)
Mar 13, 2017 43.74 43.95 43.66 43.94 1,179,975 +0.33(+0.75%)
Mar 10, 2017 43.37 43.70 43.37 43.61 2,196,572 +0.49(+1.14%)
Mar 09, 2017 43.01 43.19 42.78 43.12 1,049,407 +0.08(+0.20%)
Mar 08, 2017 43.11 43.39 42.95 43.03 1,806,618 +0.10(+0.23%)
Mar 07, 2017 42.76 43.22 42.64 42.93 1,670,356 +0.09(+0.22%)
Mar 06, 2017 42.70 42.91 42.34 42.84 1,643,551 +0.02(+0.05%)
Mar 03, 2017 42.89 42.89 42.57 42.82 1,326,426 -0.02(-0.05%)
Mar 02, 2017 43.38 43.49 42.79 42.84 1,326,772 -0.44(-1.03%)
Mar 01, 2017 43.13 43.34 42.72 43.28 1,353,792 +0.66(+1.56%)
Feb 28, 2017 43.25 43.25 42.53 42.62 1,326,019 -0.55(-1.28%)
Feb 27, 2017 42.78 43.19 42.69 43.17 3,762,569 +0.41(+0.96%)
Feb 24, 2017 42.11 42.77 41.95 42.76 1,614,695 -0.03(-0.07%)
Feb 23, 2017 43.45 43.45 42.51 42.79 1,828,247 -0.71(-1.62%)
Feb 22, 2017 43.40 43.55 43.32 43.50 693,845 +0.01(+0.02%)
Feb 21, 2017 43.03 43.50 43.03 43.49 2,067,564 +0.61(+1.41%)
Feb 17, 2017 42.88 42.88 42.88 0 +0.22(+0.52%)
Feb 16, 2017 42.64 42.72 42.39 42.66 956,781 +0.07(+0.16%)
Feb 15, 2017 42.39 42.64 42.17 42.59 723,688 +0.33(+0.77%)
Feb 14, 2017 42.40 42.40 42.00 42.27 625,504 -0.12(-0.28%)
Feb 13, 2017 42.41 42.66 42.32 42.38 955,532 +0.09(+0.21%)
Feb 10, 2017 42.61 42.61 41.88 42.29 1,595,262 -0.03(-0.06%)
Feb 09, 2017 42.67 42.81 42.27 42.32 1,395,252 -0.37(-0.87%)
Feb 08, 2017 42.74 42.86 42.47 42.69 793,402 +0.08(+0.19%)
Feb 07, 2017 42.70 42.77 42.39 42.61 611,602 +0.16(+0.37%)
Feb 06, 2017 42.39 42.49 42.13 42.46 949,141 +0.15(+0.35%)
Feb 03, 2017 42.33 42.39 42.17 42.31 893,983 +0.22(+0.52%)
Feb 02, 2017 41.82 42.22 41.62 42.09 1,455,863 -0.02(-0.05%)
Feb 01, 2017 41.90 42.13 41.69 42.11 1,842,803 +0.66(+1.59%)
Jan 31, 2017 41.76 41.78 41.20 41.45 1,495,925 -0.54(-1.30%)
Jan 30, 2017 42.02 42.02 41.47 42.00 1,560,228 -0.21(-0.50%)
Jan 27, 2017 41.90 42.22 41.90 42.21 1,005,045 +0.52(+1.24%)
Jan 26, 2017 42.01 42.01 41.51 41.69 1,298,712 -0.24(-0.56%)
Jan 25, 2017 41.87 42.02 41.54 41.93 2,082,765 +0.61(+1.48%)
Jan 24, 2017 40.70 41.39 40.64 41.31 3,839,334 +0.78(+1.94%)
Jan 23, 2017 40.63 40.71 40.21 40.53 1,083,516 -0.25(-0.61%)
Jan 20, 2017 40.67 41.03 40.62 40.78 1,984,430 +0.52(+1.29%)
Jan 19, 2017 40.38 40.71 40.23 40.26 2,804,492 -0.18(-0.45%)
Jan 18, 2017 39.94 40.47 39.91 40.44 1,189,010 +0.54(+1.37%)
Jan 17, 2017 40.40 40.42 39.76 39.90 1,123,281 -0.65(-1.61%)
Jan 13, 2017 40.55 40.55 40.55 0 +0.26(+0.65%)
Jan 12, 2017 40.40 40.51 39.68 40.28 1,392,815 -0.34(-0.84%)
Jan 11, 2017 40.53 40.63 40.33 40.63 1,676,278 +0.14(+0.34%)
Jan 10, 2017 40.32 40.58 40.27 40.49 710,366 +0.19(+0.48%)
Jan 09, 2017 40.01 40.45 39.98 40.29 908,634 +0.42(+1.06%)
Jan 06, 2017 39.65 39.98 39.40 39.87 899,631 +0.31(+0.80%)
Jan 05, 2017 39.92 40.13 39.48 39.56 968,397 -0.34(-0.85%)
Jan 04, 2017 39.98 40.09 39.71 39.90 1,392,281 +0.11(+0.28%)
Jan 03, 2017 39.92 40.36 39.45 39.79 2,728,899 +0.00(+0.00%)
Dec 30, 2016 39.79 39.79 39.79 0 -0.63(-1.55%)
Dec 29, 2016 40.23 40.41 39.99 40.41 1,076,279 -0.01(-0.02%)
Dec 28, 2016 41.44 41.47 40.40 40.42 1,787,463 -0.78(-1.90%)
Dec 27, 2016 40.78 41.26 40.76 41.20 1,448,262 +0.50(+1.23%)
Dec 23, 2016 40.70 40.70 40.70 0 +0.21(+0.51%)
Dec 22, 2016 40.74 40.75 40.34 40.49 894,063 +0.19(+0.48%)
Dec 21, 2016 40.38 40.48 40.23 40.29 809,306 -0.06(-0.16%)
Dec 20, 2016 40.38 40.43 40.18 40.36 2,219,155 +0.38(+0.96%)
Dec 19, 2016 39.69 40.13 39.64 39.97 1,281,649 +0.39(+0.99%)
Dec 16, 2016 40.22 40.31 39.40 39.58 1,516,787 -0.41(-1.01%)
Dec 15, 2016 39.48 40.16 39.41 39.99 2,285,530 +0.67(+1.71%)
Dec 14, 2016 39.37 39.57 39.18 39.32 2,047,197 -0.04(-0.09%)
Dec 13, 2016 39.04 39.61 38.98 39.35 1,033,274 +0.45(+1.17%)
Dec 12, 2016 39.05 39.12 38.59 38.90 2,154,311 -0.31(-0.79%)
Dec 09, 2016 39.66 39.73 38.93 39.21 1,033,534 -0.13(-0.34%)
Dec 08, 2016 39.10 39.57 39.05 39.34 1,299,381 +0.34(+0.87%)
Dec 07, 2016 38.19 39.09 38.06 39.00 1,338,119 +0.79(+2.06%)
Dec 06, 2016 37.80 38.25 37.80 38.21 1,497,117 +0.52(+1.38%)
Dec 05, 2016 37.56 37.81 37.32 37.69 1,152,970 +0.45(+1.22%)
Dec 02, 2016 36.73 37.30 36.61 37.24 3,083,806 +0.45(+1.23%)
Dec 01, 2016 38.64 38.64 36.56 36.78 3,589,501 -1.89(-4.88%)
Nov 30, 2016 38.88 38.98 38.66 38.67 609,080 -0.22(-0.57%)
Nov 29, 2016 38.94 39.13 38.71 38.90 1,206,529 -0.07(-0.18%)
Nov 28, 2016 38.99 39.15 38.90 38.97 680,647 -0.12(-0.30%)
Nov 25, 2016 39.09 39.10 38.92 39.08 423,984 +0.07(+0.17%)
Nov 23, 2016 39.02 39.02 39.02 0 +0.05(+0.12%)
Nov 22, 2016 38.76 39.00 38.72 38.97 1,459,864 +0.41(+1.07%)
Nov 21, 2016 38.42 38.61 38.28 38.56 1,173,477 +0.26(+0.67%)
Nov 18, 2016 37.91 38.35 37.91 38.30 1,095,319 +0.28(+0.72%)
Nov 17, 2016 37.76 38.21 37.54 38.02 1,115,973 +0.41(+1.08%)
Nov 16, 2016 37.13 37.65 37.12 37.62 1,247,403 +0.43(+1.15%)
Nov 15, 2016 36.66 37.29 36.57 37.19 1,455,984 +0.68(+1.87%)
Nov 14, 2016 36.88 36.88 36.41 36.51 1,379,011 -0.19(-0.52%)
Nov 11, 2016 35.75 36.76 35.75 36.70 2,670,595 +1.35(+3.83%)
Nov 10, 2016 36.34 36.57 35.48 35.35 6,862,188 -0.78(-2.16%)
Nov 09, 2016 35.48 36.24 35.31 36.13 3,201,097 -0.17(-0.47%)
Nov 08, 2016 36.21 36.53 36.01 36.30 1,261,581 +0.07(+0.21%)
Nov 07, 2016 35.89 36.25 35.74 36.22 4,937,045 +0.99(+2.81%)
Nov 04, 2016 35.25 35.54 34.99 35.23 1,295,645 -0.22(-0.63%)
Nov 03, 2016 35.53 35.77 35.33 35.46 1,556,470 -0.06(-0.17%)
Nov 02, 2016 35.78 35.97 35.40 35.52 2,532,877 -0.24(-0.66%)
Nov 01, 2016 36.08 36.37 35.36 35.75 1,722,464 -0.32(-0.89%)
Oct 31, 2016 36.01 36.25 36.01 36.07 939,780 +0.19(+0.54%)
Oct 28, 2016 36.24 36.46 35.84 35.88 1,850,488 -0.22(-0.60%)
Oct 27, 2016 36.62 36.70 36.05 36.10 1,425,704 -0.17(-0.46%)
Oct 26, 2016 36.04 36.48 36.01 36.27 1,152,202 -0.05(-0.14%)
Oct 25, 2016 36.37 36.48 36.25 36.32 847,305 -0.03(-0.09%)
Oct 24, 2016 35.88 36.37 35.88 36.35 731,634 +0.65(+1.83%)
Oct 21, 2016 35.50 35.73 35.36 35.70 1,127,543 -0.09(-0.25%)
Oct 20, 2016 35.47 35.92 35.26 35.79 2,119,410 +0.25(+0.70%)
Oct 19, 2016 35.37 35.58 35.20 35.54 1,226,760 -0.15(-0.42%)
Oct 18, 2016 35.71 35.83 35.62 35.69 917,496 +0.41(+1.16%)
Oct 17, 2016 35.43 35.62 35.26 35.28 721,395 -0.18(-0.52%)
Oct 14, 2016 35.52 35.88 35.43 35.46 1,404,688 +0.27(+0.75%)
Oct 13, 2016 35.30 35.30 34.63 35.20 2,142,398 -0.42(-1.18%)
Oct 12, 2016 35.72 35.72 35.30 35.62 1,613,026 -0.12(-0.34%)
Oct 11, 2016 36.46 36.46 35.42 35.74 1,925,742 -0.76(-2.09%)
Oct 10, 2016 36.86 37.00 36.49 36.50 1,245,526 -0.18(-0.50%)
Oct 07, 2016 36.80 36.80 36.36 36.69 1,424,087 -0.05(-0.15%)
Oct 06, 2016 36.50 36.77 36.28 36.74 2,679,013 +0.21(+0.59%)
Oct 05, 2016 36.38 36.78 36.29 36.53 3,964,222 +0.27(+0.73%)
Oct 04, 2016 36.51 36.62 36.12 36.26 1,048,789 -0.09(-0.26%)
Oct 03, 2016 36.69 36.85 36.29 36.36 3,735,955 -0.25(-0.67%)
Sep 30, 2016 36.25 36.84 36.25 36.60 1,412,961 +0.57(+1.58%)
Sep 29, 2016 35.61 36.26 35.22 36.03 2,655,833 +0.44(+1.23%)
Sep 28, 2016 35.65 35.78 35.38 35.60 864,907 +0.07(+0.20%)
Sep 27, 2016 34.84 35.53 34.82 35.52 1,064,786 +0.60(+1.73%)
Sep 26, 2016 35.02 35.14 34.78 34.92 1,182,481 -0.45(-1.26%)
Sep 23, 2016 35.68 35.70 35.32 35.37 842,876 -0.37(-1.02%)
Sep 22, 2016 35.85 35.96 35.63 35.73 1,088,853 +0.12(+0.33%)
Sep 21, 2016 35.31 35.67 35.15 35.62 1,335,058 +0.49(+1.38%)
Sep 20, 2016 35.49 35.52 35.04 35.13 1,108,921 -0.16(-0.45%)
Sep 19, 2016 35.47 35.81 35.17 35.29 1,216,274 +0.04(+0.12%)
Sep 16, 2016 35.50 35.61 34.98 35.25 1,974,247 +0.01(+0.03%)
Sep 15, 2016 34.43 35.30 34.38 35.24 1,850,081 +0.80(+2.31%)
Sep 14, 2016 34.05 34.53 34.01 34.44 1,127,509 +0.30(+0.88%)
Sep 13, 2016 34.27 34.57 33.97 34.14 1,238,670 -0.30(-0.88%)
Sep 12, 2016 33.54 34.48 33.43 34.45 2,228,523 +0.63(+1.87%)
Sep 09, 2016 34.79 34.79 33.71 33.81 2,623,748 -1.25(-3.55%)
Sep 08, 2016 35.01 35.15 34.85 35.06 1,394,456 -0.06(-0.18%)
Sep 07, 2016 35.44 35.45 35.06 35.12 3,930,231 -0.27(-0.76%)
Sep 06, 2016 35.53 35.58 35.21 35.39 1,118,418 -0.08(-0.23%)
Sep 02, 2016 35.67 35.47 35.47 35.47 1,715,021 -0.04(-0.10%)
Sep 01, 2016 35.33 35.53 35.05 35.51 1,436,068 +0.28(+0.79%)
Aug 31, 2016 35.24 35.28 35.03 35.23 1,491,364 -0.02(-0.06%)
Aug 30, 2016 35.33 35.52 35.12 35.25 3,277,932 -0.07(-0.19%)
Aug 29, 2016 35.33 35.45 35.28 35.32 835,411 +0.14(+0.40%)
Aug 26, 2016 35.08 35.45 34.94 35.18 960,461 +0.16(+0.44%)
Aug 25, 2016 34.78 35.19 34.78 35.02 968,696 +0.14(+0.41%)
Aug 24, 2016 35.22 35.25 34.79 34.88 945,620 -0.29(-0.83%)
Aug 23, 2016 35.16 35.33 35.16 35.17 850,685 +0.17(+0.49%)
Aug 22, 2016 34.93 35.09 34.85 35.00 794,016 +0.02(+0.05%)
Aug 19, 2016 34.72 35.07 34.72 34.99 1,517,132 +0.30(+0.86%)
Aug 18, 2016 34.45 34.69 34.42 34.69 713,975 +0.25(+0.72%)
Aug 17, 2016 34.46 34.47 34.25 34.44 1,836,637 -0.01(-0.02%)
Aug 16, 2016 34.63 34.63 34.41 34.45 1,940,367 -0.24(-0.70%)
Aug 15, 2016 34.29 34.77 34.29 34.69 703,999 +0.47(+1.36%)
Aug 12, 2016 34.13 34.30 34.09 34.22 592,588 +0.16(+0.47%)
Aug 11, 2016 34.08 34.11 33.89 34.06 1,163,840 +0.13(+0.38%)
Aug 10, 2016 34.20 34.24 33.79 33.93 2,521,233 -0.23(-0.68%)
Aug 09, 2016 34.08 34.28 34.02 34.17 1,162,322 +0.27(+0.81%)
Aug 08, 2016 34.05 34.13 33.83 33.89 716,868 -0.04(-0.11%)
Aug 05, 2016 33.70 33.97 33.65 33.93 1,276,742 +0.43(+1.27%)
Aug 04, 2016 33.28 33.52 33.22 33.50 1,255,656 +0.31(+0.94%)
Aug 03, 2016 32.97 33.20 32.97 33.19 1,286,946 +0.04(+0.13%)
Aug 02, 2016 33.61 33.61 32.95 33.15 4,660,908 -0.52(-1.54%)
Aug 01, 2016 33.72 33.79 33.55 33.67 1,524,425 +0.03(+0.08%)
Jul 29, 2016 33.79 33.90 33.49 33.64 1,047,999 -0.15(-0.44%)
Jul 28, 2016 33.83 34.02 33.64 33.79 2,571,589 -0.19(-0.55%)
Jul 27, 2016 34.29 34.30 33.78 33.98 3,534,929 -0.00(-0.01%)
Jul 26, 2016 33.03 34.14 33.03 33.98 4,545,265 +1.27(+3.88%)
Jul 25, 2016 32.52 32.78 32.52 32.72 731,644 +0.19(+0.58%)
Jul 22, 2016 32.26 32.55 32.06 32.53 1,441,381 +0.16(+0.50%)
Jul 21, 2016 32.63 32.65 32.23 32.37 1,502,891 -0.23(-0.70%)
Jul 20, 2016 32.27 32.67 32.17 32.60 2,027,042 +0.51(+1.58%)
Jul 19, 2016 32.15 32.17 31.99 32.09 871,208 -0.11(-0.34%)
Jul 18, 2016 32.13 32.26 32.04 32.20 1,469,518 +0.47(+1.47%)
Jul 15, 2016 31.75 31.79 31.61 31.73 1,186,035 -0.01(-0.03%)
Jul 14, 2016 31.80 31.83 31.54 31.74 1,443,820 +0.23(+0.73%)
Jul 13, 2016 31.59 31.70 31.46 31.51 1,474,390 +0.04(+0.12%)
Jul 12, 2016 31.35 31.58 31.35 31.47 3,168,889 +0.40(+1.30%)
Jul 11, 2016 30.96 31.20 30.93 31.07 990,051 +0.35(+1.13%)
Jul 08, 2016 30.20 30.75 29.89 30.72 1,107,982 +0.83(+2.78%)
Jul 07, 2016 29.58 30.11 29.58 29.89 1,220,255 +0.40(+1.35%)
Jul 05, 2016 29.81 29.81 29.32 29.49 2,661,804 -0.55(-1.83%)
Jul 01, 2016 30.06 30.04 30.04 30.04 1,378,694 -0.25(-0.82%)
Jun 30, 2016 29.82 30.32 29.76 30.29 1,625,258 +0.51(+1.72%)
Jun 29, 2016 29.54 29.87 29.43 29.78 2,425,389 +0.59(+2.02%)
Jun 28, 2016 28.89 29.25 28.81 29.19 2,825,127 +0.74(+2.62%)
Jun 27, 2016 29.25 29.25 28.25 28.45 5,468,425 -1.20(-4.06%)
Jun 24, 2016 30.03 30.51 29.54 29.65 2,737,840 -1.70(-5.43%)
Jun 23, 2016 30.99 31.39 30.90 31.35 1,132,773 +0.76(+2.50%)
Jun 22, 2016 30.66 30.91 30.55 30.59 946,993 -0.03(-0.10%)
Jun 21, 2016 30.65 30.71 30.51 30.62 995,976 +0.03(+0.11%)
Jun 20, 2016 30.69 30.95 30.57 30.59 1,140,933 +0.34(+1.11%)
Jun 17, 2016 30.46 30.46 30.03 30.25 1,875,091 -0.26(-0.85%)
Jun 16, 2016 30.21 30.53 29.99 30.51 4,185,861 -0.00(-0.01%)
Jun 15, 2016 30.67 30.72 30.46 30.51 728,906 -0.00(-0.01%)
Jun 14, 2016 30.42 30.60 30.22 30.52 1,305,629 -0.01(-0.03%)
Jun 13, 2016 30.49 30.86 30.46 30.53 1,716,888 -0.16(-0.52%)
Jun 10, 2016 30.88 30.88 30.57 30.68 1,071,684 -0.51(-1.64%)
Jun 09, 2016 30.96 31.21 30.85 31.19 1,121,524 +0.04(+0.11%)
Jun 08, 2016 31.17 31.24 31.06 31.16 432,085 -0.01(-0.04%)
Jun 07, 2016 31.01 31.23 31.01 31.17 1,443,421 +0.29(+0.95%)
Jun 06, 2016 30.97 31.13 30.83 30.88 1,945,404 -0.07(-0.23%)
Jun 03, 2016 31.13 31.14 30.77 30.95 1,357,489 +0.09(+0.29%)
Jun 02, 2016 30.80 30.86 30.66 30.86 764,066 +0.01(+0.02%)
Jun 01, 2016 30.66 30.89 30.54 30.85 1,355,778 +0.16(+0.53%)
May 31, 2016 30.57 30.72 30.49 30.69 2,211,894 +0.18(+0.58%)
May 27, 2016 30.30 30.51 30.51 30.51 888,740 +0.19(+0.63%)
May 26, 2016 30.27 30.39 30.19 30.32 940,979 +0.10(+0.33%)
May 25, 2016 30.23 30.30 29.99 30.22 1,287,872 +0.18(+0.59%)
May 24, 2016 29.58 30.08 29.54 30.04 1,637,523 +0.71(+2.41%)
May 23, 2016 29.33 29.60 29.33 29.34 759,090 +0.20(+0.70%)
May 20, 2016 28.62 29.16 28.62 29.13 1,732,308 +0.86(+3.03%)
May 19, 2016 28.25 28.49 28.03 28.28 1,438,708 -0.16(-0.56%)
May 18, 2016 27.88 28.68 27.88 28.43 2,066,650 +0.44(+1.56%)
May 17, 2016 28.14 28.30 27.91 28.00 643,520 -0.18(-0.65%)
May 16, 2016 27.75 28.37 27.66 28.18 735,170 +0.45(+1.61%)
May 13, 2016 27.71 27.97 27.66 27.74 1,653,936 +0.10(+0.36%)
May 12, 2016 28.20 28.26 27.41 27.64 1,250,098 -0.50(-1.79%)
May 11, 2016 28.10 28.39 28.10 28.14 2,760,539 -0.07(-0.24%)
May 10, 2016 27.96 28.22 27.79 28.21 856,347 +0.33(+1.18%)
May 09, 2016 27.97 28.11 27.80 27.88 1,005,688 -0.04(-0.13%)
May 06, 2016 27.76 27.93 27.53 27.91 1,281,040 +0.04(+0.14%)
May 05, 2016 27.97 28.14 27.78 27.88 1,215,288 +0.07(+0.24%)
May 04, 2016 27.92 28.12 27.71 27.81 2,616,868 -0.32(-1.14%)
May 03, 2016 28.17 28.30 28.00 28.13 3,390,314 -0.32(-1.14%)
May 02, 2016 28.31 28.49 28.09 28.45 1,180,215 +0.21(+0.76%)
Apr 29, 2016 28.89 28.89 28.02 28.24 2,686,141 -0.77(-2.64%)
Apr 28, 2016 29.62 29.79 28.93 29.00 1,536,447 -0.78(-2.62%)
Apr 27, 2016 29.19 29.83 29.16 29.78 1,564,607 +0.30(+1.02%)
Apr 26, 2016 29.31 29.75 29.31 29.48 1,399,141 +0.39(+1.33%)
Apr 25, 2016 29.18 29.35 29.01 29.09 1,852,551 -0.17(-0.60%)
Apr 22, 2016 29.24 29.53 29.03 29.27 754,383 +0.05(+0.18%)
Apr 21, 2016 29.38 29.38 29.08 29.22 851,198 -0.17(-0.59%)
Apr 20, 2016 29.04 29.52 29.04 29.39 1,140,475 +0.28(+0.95%)
Apr 19, 2016 29.54 29.57 28.99 29.11 1,333,677 -0.36(-1.22%)
Apr 18, 2016 29.36 29.54 29.31 29.47 1,010,908 +0.00(+0.01%)
Apr 15, 2016 29.66 29.70 29.44 29.47 1,134,790 -0.26(-0.86%)
Apr 14, 2016 29.69 29.77 29.43 29.72 748,408 -0.23(-0.77%)
Apr 13, 2016 29.50 29.98 29.48 29.95 1,040,600 +0.66(+2.24%)
Apr 12, 2016 29.38 29.41 28.92 29.30 1,271,973 -0.04(-0.14%)
Apr 11, 2016 29.48 29.77 29.33 29.34 814,073 -0.01(-0.02%)
Apr 08, 2016 29.54 29.62 29.24 29.35 1,212,277 +0.14(+0.46%)
Apr 07, 2016 29.55 29.55 29.10 29.21 1,142,097 -0.45(-1.53%)
Apr 06, 2016 29.35 29.69 29.11 29.66 5,400,626 +0.28(+0.96%)
Apr 05, 2016 29.37 29.58 29.25 29.38 558,610 -0.16(-0.56%)
Apr 04, 2016 29.79 29.81 29.49 29.55 674,319 -0.26(-0.89%)
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.