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

226.64 +0.96 (+0.43%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 102.83 103.64 100.78 101.89 604,402 -0.91(-0.89%)
Oct 31, 2016 102.61 103.30 102.61 102.81 329,763 +0.55(+0.54%)
Oct 28, 2016 103.29 103.91 102.14 102.25 649,325 -0.62(-0.60%)
Oct 27, 2016 104.36 104.60 102.73 102.87 500,271 -0.48(-0.46%)
Oct 26, 2016 102.71 103.96 102.62 103.35 404,300 -0.15(-0.14%)
Oct 25, 2016 103.65 103.96 103.31 103.50 297,314 -0.09(-0.09%)
Oct 24, 2016 102.26 103.66 102.26 103.59 256,726 +1.86(+1.83%)
Oct 21, 2016 101.17 101.83 100.77 101.73 395,648 -0.26(-0.25%)
Oct 20, 2016 101.09 102.36 100.47 101.99 743,688 +0.71(+0.70%)
Oct 19, 2016 100.81 101.40 100.31 101.28 430,463 -0.42(-0.42%)
Oct 18, 2016 101.77 102.11 101.51 101.70 321,943 +1.16(+1.16%)
Oct 17, 2016 100.96 101.51 100.48 100.54 253,133 -0.53(-0.52%)
Oct 14, 2016 101.22 102.25 100.97 101.06 492,896 +0.76(+0.75%)
Oct 13, 2016 100.60 100.60 98.69 100.31 751,754 -1.20(-1.18%)
Oct 12, 2016 101.78 101.81 100.60 101.51 566,001 -0.34(-0.34%)
Oct 11, 2016 103.90 103.90 100.95 101.85 675,731 -2.18(-2.09%)
Oct 10, 2016 105.04 105.44 103.99 104.03 437,047 -0.53(-0.50%)
Oct 07, 2016 104.88 104.88 103.61 104.55 499,703 -0.16(-0.15%)
Oct 06, 2016 104.03 104.79 103.38 104.71 940,049 +0.61(+0.59%)
Oct 05, 2016 103.67 104.83 103.43 104.10 1,391,021 +0.76(+0.73%)
Oct 04, 2016 104.05 104.37 102.95 103.34 368,014 -0.27(-0.26%)
Oct 03, 2016 104.56 105.01 103.41 103.61 1,310,924 -0.70(-0.67%)
Sep 30, 2016 103.30 104.99 103.30 104.31 495,799 +1.62(+1.58%)
Sep 29, 2016 101.49 103.33 100.38 102.69 931,916 +1.25(+1.23%)
Sep 28, 2016 101.61 101.96 100.82 101.44 303,490 +0.20(+0.20%)
Sep 27, 2016 99.29 101.26 99.23 101.24 373,627 +1.72(+1.73%)
Sep 26, 2016 99.80 100.13 99.11 99.52 414,925 -0.99(-0.99%)
Sep 23, 2016 101.40 101.45 100.38 100.51 296,587 -1.04(-1.02%)
Sep 22, 2016 101.88 102.19 101.26 101.55 383,140 +0.33(+0.33%)
Sep 21, 2016 100.34 101.38 99.91 101.22 469,774 +1.38(+1.38%)
Sep 20, 2016 100.87 100.94 99.59 99.84 390,202 -0.45(-0.45%)
Sep 19, 2016 100.80 101.76 99.96 100.29 427,977 +0.12(+0.12%)
Sep 16, 2016 100.88 101.19 99.41 100.17 694,689 +0.03(+0.03%)
Sep 15, 2016 97.84 100.33 97.71 100.14 650,998 +2.26(+2.31%)
Sep 14, 2016 96.78 98.12 96.65 97.88 396,743 +0.85(+0.88%)
Sep 13, 2016 97.40 98.23 96.54 97.03 435,857 -0.86(-0.88%)
Sep 12, 2016 95.32 98.00 95.00 97.89 784,163 +1.79(+1.87%)
Sep 09, 2016 98.86 98.86 95.80 96.10 923,233 -3.54(-3.55%)
Sep 08, 2016 99.49 99.91 99.05 99.64 490,675 -0.17(-0.18%)
Sep 07, 2016 100.72 100.74 99.63 99.81 1,382,952 -0.76(-0.76%)
Sep 06, 2016 100.98 101.12 100.06 100.58 393,544 -0.23(-0.23%)
Sep 02, 2016 101.36 100.81 100.81 100.81 603,474 -0.10(-0.10%)
Sep 01, 2016 100.40 100.98 99.61 100.91 505,317 +0.79(+0.79%)
Aug 31, 2016 100.15 100.26 99.56 100.12 524,774 -0.06(-0.06%)
Aug 30, 2016 100.39 100.94 99.82 100.18 1,153,424 -0.19(-0.19%)
Aug 29, 2016 100.40 100.76 100.25 100.37 293,960 +0.40(+0.40%)
Aug 26, 2016 99.70 100.73 99.31 99.98 337,963 +0.44(+0.44%)
Aug 25, 2016 98.83 100.00 98.83 99.54 340,860 +0.40(+0.41%)
Aug 24, 2016 100.10 100.18 98.88 99.13 332,740 -0.83(-0.83%)
Aug 23, 2016 99.91 100.40 99.91 99.96 299,335 +0.49(+0.49%)
Aug 22, 2016 99.27 99.71 99.05 99.47 279,395 +0.05(+0.05%)
Aug 19, 2016 98.67 99.67 98.67 99.43 533,841 +0.85(+0.86%)
Aug 18, 2016 97.90 98.59 97.82 98.58 251,230 +0.71(+0.72%)
Aug 17, 2016 97.93 97.95 97.35 97.87 646,267 -0.02(-0.02%)
Aug 16, 2016 98.42 98.42 97.78 97.89 682,767 -0.69(-0.70%)
Aug 15, 2016 97.46 98.82 97.46 98.58 247,720 +1.32(+1.36%)
Aug 12, 2016 96.99 97.47 96.89 97.26 208,517 +0.45(+0.47%)
Aug 11, 2016 96.85 96.94 96.30 96.81 409,527 +0.37(+0.38%)
Aug 10, 2016 97.18 97.29 96.03 96.44 887,160 -0.66(-0.68%)
Aug 09, 2016 96.85 97.41 96.69 97.10 408,993 +0.78(+0.81%)
Aug 08, 2016 96.76 96.99 96.14 96.32 252,248 -0.11(-0.11%)
Aug 05, 2016 95.78 96.53 95.64 96.43 449,254 +1.21(+1.27%)
Aug 04, 2016 94.57 95.25 94.40 95.22 441,834 +0.88(+0.94%)
Aug 03, 2016 93.71 94.35 93.69 94.33 452,845 +0.12(+0.13%)
Aug 02, 2016 95.51 95.51 93.64 94.21 1,640,059 -1.47(-1.54%)
Aug 01, 2016 95.82 96.03 95.35 95.69 536,407 +0.07(+0.08%)
Jul 29, 2016 96.02 96.33 95.18 95.61 368,765 -0.42(-0.44%)
Jul 28, 2016 96.14 96.68 95.61 96.03 904,879 -0.53(-0.55%)
Jul 27, 2016 97.44 97.48 96.01 96.57 1,243,855 -0.01(-0.01%)
Jul 26, 2016 93.86 97.01 93.86 96.58 1,599,367 +3.60(+3.88%)
Jul 25, 2016 92.42 93.15 92.42 92.97 257,447 +0.53(+0.58%)
Jul 22, 2016 91.67 92.50 91.11 92.44 507,187 +0.46(+0.50%)
Jul 21, 2016 92.72 92.78 91.60 91.98 528,830 -0.65(-0.70%)
Jul 20, 2016 91.70 92.85 91.41 92.63 713,266 +1.44(+1.58%)
Jul 19, 2016 91.36 91.44 90.90 91.19 306,556 -0.31(-0.34%)
Jul 18, 2016 91.32 91.67 91.06 91.50 517,087 +1.32(+1.47%)
Jul 15, 2016 90.22 90.33 89.82 90.18 417,337 -0.03(-0.03%)
Jul 14, 2016 90.36 90.45 89.64 90.21 508,045 +0.65(+0.73%)
Jul 13, 2016 89.76 90.10 89.42 89.55 518,801 +0.11(+0.12%)
Jul 12, 2016 89.10 89.75 89.10 89.44 1,115,054 +1.15(+1.30%)
Jul 11, 2016 87.97 88.67 87.91 88.29 348,374 +0.98(+1.13%)
Jul 08, 2016 85.82 87.38 84.95 87.31 389,871 +2.36(+2.78%)
Jul 07, 2016 84.06 85.57 84.06 84.95 429,378 +1.13(+1.35%)
Jul 05, 2016 84.71 84.71 83.31 83.82 936,624 -1.56(-1.83%)
Jul 01, 2016 85.43 85.38 85.38 85.38 485,128 -0.71(-0.82%)
Jun 30, 2016 84.75 86.18 84.58 86.09 571,888 +1.45(+1.72%)
Jun 29, 2016 83.94 84.88 83.63 84.63 853,435 +1.67(+2.02%)
Jun 28, 2016 82.11 83.13 81.89 82.96 994,093 +2.11(+2.62%)
Jun 27, 2016 83.12 83.13 80.30 80.85 1,924,205 -3.42(-4.06%)
Jun 24, 2016 85.33 86.70 83.95 84.27 963,379 -4.84(-5.43%)
Jun 23, 2016 88.07 89.20 87.81 89.10 398,595 +2.17(+2.50%)
Jun 22, 2016 87.14 87.85 86.83 86.93 333,223 -0.08(-0.10%)
Jun 21, 2016 87.11 87.27 86.70 87.02 350,459 +0.27(+0.32%)
Jun 20, 2016 87.03 87.78 86.69 86.74 402,313 +0.95(+1.11%)
Jun 17, 2016 86.38 86.38 85.16 85.79 661,191 -0.73(-0.85%)
Jun 16, 2016 85.68 86.58 85.04 86.52 1,476,011 -0.01(-0.01%)
Jun 15, 2016 86.98 87.12 86.38 86.53 257,025 -0.01(-0.01%)
Jun 14, 2016 86.28 86.77 85.71 86.54 460,388 -0.03(-0.03%)
Jun 13, 2016 86.46 87.53 86.38 86.57 605,406 -0.45(-0.52%)
Jun 10, 2016 87.57 87.57 86.70 87.02 377,895 -1.45(-1.64%)
Jun 09, 2016 87.80 88.51 87.49 88.46 395,470 +0.10(+0.11%)
Jun 08, 2016 88.40 88.59 88.09 88.36 152,361 -0.04(-0.04%)
Jun 07, 2016 87.94 88.57 87.93 88.40 508,976 +0.83(+0.95%)
Jun 06, 2016 87.82 88.29 87.42 87.57 685,985 -0.20(-0.23%)
Jun 03, 2016 88.27 88.32 87.25 87.77 478,675 +0.26(+0.29%)
Jun 02, 2016 87.34 87.51 86.95 87.51 269,423 +0.02(+0.02%)
Jun 01, 2016 86.96 87.60 86.62 87.49 478,072 +0.46(+0.53%)
May 31, 2016 86.70 87.12 86.46 87.03 779,954 +0.50(+0.58%)
May 27, 2016 85.92 86.53 86.53 86.53 313,386 +0.54(+0.63%)
May 26, 2016 85.83 86.19 85.62 85.99 331,806 +0.28(+0.33%)
May 25, 2016 85.72 85.93 85.05 85.71 454,127 +0.50(+0.59%)
May 24, 2016 83.88 85.30 83.78 85.20 577,420 +2.01(+2.41%)
May 23, 2016 83.17 83.94 83.17 83.19 267,669 +0.58(+0.70%)
May 20, 2016 81.16 82.70 81.15 82.62 610,843 +2.43(+3.03%)
May 19, 2016 80.12 80.79 79.49 80.19 507,314 -0.45(-0.56%)
May 18, 2016 79.07 81.33 79.07 80.64 728,738 +1.24(+1.56%)
May 17, 2016 79.80 80.24 79.16 79.40 226,916 -0.52(-0.65%)
May 16, 2016 78.70 80.46 78.43 79.92 259,234 +1.26(+1.61%)
May 13, 2016 78.59 79.31 78.43 78.66 583,208 +0.28(+0.36%)
May 12, 2016 79.99 80.13 77.74 78.37 440,807 -1.43(-1.79%)
May 11, 2016 79.69 80.52 79.69 79.80 973,416 -0.19(-0.24%)
May 10, 2016 79.28 80.03 78.80 80.00 301,963 +0.93(+1.18%)
May 09, 2016 79.31 79.73 78.83 79.06 354,624 -0.10(-0.13%)
May 06, 2016 78.71 79.22 78.07 79.16 451,718 +0.11(+0.14%)
May 05, 2016 79.32 79.81 78.77 79.05 428,532 +0.19(+0.24%)
May 04, 2016 79.19 79.75 78.58 78.86 922,755 -0.91(-1.14%)
May 03, 2016 79.88 80.25 79.40 79.77 1,195,486 -0.92(-1.14%)
May 02, 2016 80.29 80.79 79.67 80.68 416,165 +0.60(+0.76%)
Apr 29, 2016 81.93 81.93 79.46 80.08 947,182 -2.17(-2.64%)
Apr 28, 2016 84.01 84.47 82.03 82.25 541,779 -2.21(-2.61%)
Apr 27, 2016 82.78 84.60 82.70 84.46 551,709 +0.85(+1.02%)
Apr 26, 2016 83.13 84.37 83.12 83.61 493,362 +1.10(+1.33%)
Apr 25, 2016 82.75 83.22 82.26 82.51 653,243 -0.49(-0.60%)
Apr 22, 2016 82.92 83.74 82.33 83.00 266,009 +0.15(+0.18%)
Apr 21, 2016 83.32 83.32 82.46 82.86 300,148 -0.49(-0.59%)
Apr 20, 2016 82.35 83.73 82.34 83.35 402,152 +0.79(+0.95%)
Apr 19, 2016 83.76 83.85 82.21 82.56 470,279 -1.02(-1.22%)
Apr 18, 2016 83.27 83.78 83.11 83.58 356,464 +0.01(+0.01%)
Apr 15, 2016 84.11 84.23 83.48 83.57 400,147 -0.72(-0.86%)
Apr 14, 2016 84.20 84.42 83.45 84.29 263,902 -0.65(-0.77%)
Apr 13, 2016 83.65 85.02 83.61 84.94 366,934 +1.86(+2.24%)
Apr 12, 2016 83.31 83.41 82.02 83.08 448,520 -0.12(-0.14%)
Apr 11, 2016 83.62 84.43 83.18 83.20 287,057 -0.02(-0.02%)
Apr 08, 2016 83.77 83.99 82.93 83.22 427,471 +0.38(+0.46%)
Apr 07, 2016 83.80 83.80 82.53 82.84 402,724 -1.28(-1.53%)
Apr 06, 2016 83.23 84.19 82.54 84.12 1,904,359 +0.80(+0.96%)
Apr 05, 2016 83.29 83.89 82.96 83.32 196,976 -0.47(-0.56%)
Apr 04, 2016 84.49 84.55 83.63 83.79 237,777 -0.75(-0.89%)
Apr 01, 2016 83.24 84.58 83.15 84.54 164,754 +0.58(+0.69%)
Mar 31, 2016 84.31 84.39 83.94 83.96 195,186 -0.47(-0.55%)
Mar 30, 2016 84.14 84.95 84.09 84.43 250,501 +0.73(+0.88%)
Mar 29, 2016 82.20 83.76 81.82 83.70 435,554 +1.14(+1.38%)
Mar 28, 2016 82.78 82.88 82.21 82.56 173,183 -0.05(-0.06%)
Mar 24, 2016 82.15 82.61 82.61 82.61 219,108 -0.05(-0.07%)
Mar 23, 2016 83.63 83.71 82.64 82.66 267,584 -1.09(-1.31%)
Mar 22, 2016 83.36 84.08 83.16 83.76 238,249 -0.02(-0.02%)
Mar 21, 2016 83.39 83.88 83.06 83.78 245,156 +0.11(+0.13%)
Mar 18, 2016 82.69 83.77 82.49 83.67 628,309 +1.09(+1.32%)
Mar 17, 2016 81.77 82.79 81.64 82.58 343,029 +0.57(+0.69%)
Mar 16, 2016 80.77 82.11 80.77 82.01 533,855 +0.73(+0.90%)
Mar 15, 2016 81.22 81.29 80.62 81.28 753,143 -0.21(-0.26%)
Mar 14, 2016 81.37 81.76 81.13 81.49 274,465 -0.19(-0.23%)
Mar 11, 2016 81.03 81.77 80.86 81.68 239,331 +1.53(+1.90%)
Mar 10, 2016 80.26 80.93 79.08 80.16 905,050 +0.40(+0.50%)
Mar 09, 2016 79.42 79.96 79.16 79.76 211,097 +0.56(+0.70%)
Mar 08, 2016 80.39 80.45 79.09 79.20 376,832 -1.84(-2.27%)
Mar 07, 2016 80.18 81.33 79.89 81.03 406,268 +0.37(+0.45%)
Mar 04, 2016 80.39 81.34 79.80 80.67 502,930 +0.82(+1.03%)
Mar 03, 2016 79.78 80.05 79.26 79.85 317,901 +0.09(+0.11%)
Mar 02, 2016 79.14 79.80 79.12 79.76 376,935 +0.49(+0.62%)
Mar 01, 2016 77.75 79.36 77.71 79.26 424,936 +2.08(+2.70%)
Feb 29, 2016 77.51 78.53 77.18 77.18 427,318 -0.18(-0.24%)
Feb 26, 2016 77.54 77.64 77.03 77.36 336,137 +0.49(+0.64%)
Feb 25, 2016 76.19 76.94 75.35 76.87 452,024 +0.92(+1.22%)
Feb 24, 2016 74.05 76.11 73.60 75.95 376,435 +1.00(+1.33%)
Feb 23, 2016 75.77 75.91 74.80 74.95 278,753 -1.20(-1.57%)
Feb 22, 2016 75.72 76.54 75.72 76.15 652,119 +1.18(+1.57%)
Feb 19, 2016 74.77 75.41 74.45 74.97 199,027 +0.33(+0.44%)
Feb 18, 2016 75.56 75.63 74.57 74.64 370,317 -0.36(-0.48%)
Feb 17, 2016 73.73 75.14 73.62 75.00 410,895 +1.75(+2.38%)
Feb 16, 2016 71.71 73.62 71.71 73.25 467,496 +2.49(+3.51%)
Feb 12, 2016 70.02 70.76 70.76 70.76 442,714 +1.52(+2.19%)
Feb 11, 2016 68.68 69.64 68.38 69.25 458,253 -0.54(-0.77%)
Feb 10, 2016 70.90 71.52 69.71 69.79 954,353 -0.55(-0.78%)
Feb 09, 2016 69.88 71.58 69.72 70.34 313,484 -0.40(-0.57%)
Feb 08, 2016 71.34 71.37 69.61 70.74 1,185,436 -1.83(-2.52%)
Feb 05, 2016 74.81 74.81 72.26 72.56 868,840 -2.58(-3.43%)
Feb 04, 2016 73.86 75.61 73.83 75.14 406,883 +1.28(+1.73%)
Feb 03, 2016 74.66 74.66 72.37 73.86 550,072 +0.17(+0.24%)
Feb 02, 2016 75.38 75.38 73.48 73.69 441,493 -2.51(-3.30%)
Feb 01, 2016 75.27 76.59 75.08 76.20 701,794 +0.34(+0.45%)
Jan 29, 2016 73.18 75.87 73.18 75.86 647,406 +3.29(+4.53%)
Jan 28, 2016 73.04 73.44 71.98 72.57 191,521 -0.16(-0.23%)
Jan 27, 2016 73.34 74.13 72.45 72.74 601,915 -0.84(-1.14%)
Jan 26, 2016 73.10 74.15 72.88 73.58 614,135 +0.68(+0.93%)
Jan 25, 2016 73.76 73.88 72.76 72.90 460,241 -1.02(-1.38%)
Jan 22, 2016 73.98 74.45 73.48 73.93 599,319 +1.32(+1.82%)
Jan 21, 2016 72.25 73.49 71.61 72.60 423,970 +1.06(+1.48%)
Jan 20, 2016 70.18 72.25 69.57 71.54 626,978 +0.47(+0.66%)
Jan 19, 2016 72.02 72.62 70.45 71.08 359,743 +0.12(+0.17%)
Jan 15, 2016 71.38 70.96 70.96 70.96 606,994 -3.35(-4.51%)
Jan 14, 2016 73.18 74.70 72.18 74.31 472,193 +1.50(+2.06%)
Jan 13, 2016 75.22 75.80 72.79 72.81 640,750 -2.39(-3.18%)
Jan 12, 2016 75.41 75.92 74.16 75.21 391,741 +0.62(+0.83%)
Jan 11, 2016 74.80 75.26 73.58 74.58 365,113 +0.26(+0.34%)
Jan 08, 2016 75.94 76.22 74.14 74.33 534,531 -1.09(-1.44%)
Jan 07, 2016 76.09 77.19 75.25 75.42 739,690 -2.17(-2.80%)
Jan 06, 2016 78.64 78.99 77.41 77.59 562,272 -2.78(-3.46%)
Jan 05, 2016 81.29 81.45 80.19 80.37 484,899 -0.77(-0.95%)
Jan 04, 2016 80.43 81.13 79.95 81.13 373,207 -0.95(-1.16%)
Dec 31, 2015 82.89 82.09 82.09 82.09 283,359 -1.13(-1.36%)
Dec 30, 2015 83.95 84.12 83.15 83.22 425,259 -0.76(-0.90%)
Dec 29, 2015 83.52 84.36 83.27 83.98 217,627 +0.97(+1.17%)
Dec 28, 2015 82.94 83.01 82.19 83.01 125,095 -0.33(-0.39%)
Dec 24, 2015 82.93 83.34 83.34 83.34 184,856 +0.33(+0.40%)
Dec 23, 2015 82.53 83.08 82.40 83.00 472,056 +0.57(+0.70%)
Dec 22, 2015 82.57 82.70 81.78 82.43 291,220 +0.13(+0.16%)
Dec 21, 2015 81.41 82.38 81.35 82.30 348,428 +1.39(+1.71%)
Dec 18, 2015 81.36 81.62 80.73 80.92 708,406 -0.95(-1.16%)
Dec 17, 2015 83.49 83.70 81.79 81.87 389,300 -1.14(-1.37%)
Dec 16, 2015 82.89 83.17 81.70 83.00 458,856 +0.62(+0.75%)
Dec 15, 2015 81.79 82.70 81.52 82.38 557,150 +1.22(+1.51%)
Dec 14, 2015 81.66 81.97 80.34 81.16 946,342 -0.53(-0.65%)
Dec 11, 2015 82.40 82.69 81.56 81.69 812,398 -1.56(-1.87%)
Dec 10, 2015 82.78 83.93 82.72 83.25 412,159 +0.40(+0.48%)
Dec 09, 2015 83.94 84.04 82.45 82.85 498,956 -1.09(-1.30%)
Dec 08, 2015 83.53 84.20 83.15 83.94 588,355 -0.72(-0.85%)
Dec 07, 2015 85.28 85.28 84.48 84.66 549,169 -0.69(-0.81%)
Dec 04, 2015 83.82 85.59 83.68 85.36 458,785 +1.45(+1.73%)
Dec 03, 2015 85.54 85.63 83.48 83.91 675,571 -0.51(-0.60%)
Dec 02, 2015 85.13 85.35 84.25 84.42 365,251 -0.40(-0.47%)
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.