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

225.57 -0.11 (-0.05%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 173.36 175.27 172.84 174.65 839,251 +1.09(+0.63%)
Sep 27, 2018 173.46 174.25 172.96 173.56 372,838 +0.65(+0.38%)
Sep 26, 2018 173.90 174.95 172.72 172.91 370,697 -1.81(-1.03%)
Sep 25, 2018 177.11 177.11 174.24 174.71 521,606 -2.83(-1.59%)
Sep 24, 2018 175.50 177.63 175.14 177.54 295,623 +0.61(+0.35%)
Sep 21, 2018 177.58 178.24 176.47 176.93 605,742 -0.48(-0.27%)
Sep 20, 2018 176.67 178.09 176.41 177.41 512,903 +2.12(+1.21%)
Sep 19, 2018 175.08 176.12 174.55 175.29 391,988 +0.27(+0.16%)
Sep 18, 2018 174.22 176.08 174.22 175.01 465,652 +1.49(+0.86%)
Sep 17, 2018 175.32 175.78 173.30 173.52 541,918 -2.45(-1.39%)
Sep 14, 2018 175.02 176.67 174.52 175.97 702,052 +1.96(+1.12%)
Sep 13, 2018 173.95 176.20 173.39 174.02 766,085 +1.96(+1.14%)
Sep 12, 2018 171.82 172.13 168.29 172.05 748,962 -2.01(-1.16%)
Sep 11, 2018 175.06 175.30 173.13 174.06 615,580 -1.70(-0.97%)
Sep 10, 2018 175.16 175.81 174.13 175.77 337,398 +1.84(+1.06%)
Sep 07, 2018 174.32 176.45 173.51 173.92 2,980,079 -0.72(-0.41%)
Sep 06, 2018 178.73 178.88 174.46 174.65 530,015 -4.75(-2.65%)
Sep 05, 2018 180.11 180.60 177.89 179.40 560,530 -0.87(-0.48%)
Sep 04, 2018 178.19 180.35 177.81 180.28 457,494 +1.44(+0.80%)
Aug 31, 2018 178.84 178.84 178.84 0 +0.97(+0.54%)
Aug 30, 2018 179.06 179.74 177.63 177.87 642,569 -1.61(-0.90%)
Aug 29, 2018 179.01 180.03 178.38 179.48 1,518,476 +0.47(+0.26%)
Aug 28, 2018 179.27 179.78 177.28 179.01 573,332 +0.69(+0.38%)
Aug 27, 2018 176.96 179.65 176.57 178.32 6,340,450 +2.79(+1.59%)
Aug 24, 2018 173.79 175.62 173.76 175.53 598,080 +2.51(+1.45%)
Aug 23, 2018 172.74 174.30 172.74 173.02 655,393 +0.20(+0.11%)
Aug 22, 2018 171.66 173.05 170.61 172.82 510,923 +0.81(+0.47%)
Aug 21, 2018 169.26 172.47 169.23 172.02 904,455 +3.29(+1.95%)
Aug 20, 2018 169.11 169.72 166.83 168.73 339,534 -0.15(-0.09%)
Aug 17, 2018 168.63 169.33 166.36 168.88 778,781 -1.27(-0.75%)
Aug 16, 2018 171.49 171.73 169.69 170.15 503,638 -0.22(-0.13%)
Aug 15, 2018 171.27 171.99 168.60 170.36 1,088,322 -2.40(-1.39%)
Aug 14, 2018 174.12 174.39 172.62 172.76 570,993 -0.35(-0.20%)
Aug 13, 2018 173.16 174.61 172.90 173.11 598,605 +0.25(+0.15%)
Aug 10, 2018 173.58 174.34 172.03 172.85 1,152,422 -4.40(-2.48%)
Aug 09, 2018 178.22 178.47 177.21 177.25 787,091 -1.77(-0.99%)
Aug 08, 2018 178.63 179.38 177.93 179.02 396,116 +0.41(+0.23%)
Aug 07, 2018 178.05 178.72 177.36 178.60 3,504,775 +1.41(+0.80%)
Aug 06, 2018 175.79 177.22 174.84 177.19 276,054 +1.06(+0.60%)
Aug 03, 2018 175.88 176.29 175.05 176.13 476,868 +0.37(+0.21%)
Aug 02, 2018 172.49 175.99 171.87 175.77 799,377 +1.71(+0.98%)
Aug 01, 2018 174.48 175.88 173.30 174.06 1,322,331 -0.25(-0.15%)
Jul 31, 2018 174.32 176.74 174.00 174.31 805,613 +1.15(+0.66%)
Jul 30, 2018 174.80 175.28 172.31 173.16 886,881 -1.71(-0.98%)
Jul 27, 2018 175.78 177.35 173.59 174.87 1,842,130 -0.78(-0.44%)
Jul 26, 2018 175.77 172.29 175.65 2,588,252 +3.36(+1.95%)
Jul 25, 2018 171.56 172.44 169.37 172.29 5,764,598 +0.65(+0.38%)
Jul 24, 2018 174.61 175.46 171.40 171.64 668,268 -1.89(-1.09%)
Jul 23, 2018 172.40 173.82 170.16 173.53 355,194 +0.23(+0.14%)
Jul 20, 2018 174.26 172.41 173.29 309,302 -0.82(-0.47%)
Jul 19, 2018 174.16 174.82 172.98 174.11 309,096 -0.39(-0.22%)
Jul 18, 2018 173.94 174.80 173.37 174.50 327,568 +1.33(+0.77%)
Jul 17, 2018 169.56 173.22 169.29 173.16 1,468,758 +2.45(+1.44%)
Jul 16, 2018 171.19 171.85 170.57 170.71 217,344 -0.23(-0.14%)
Jul 13, 2018 172.05 172.05 170.69 170.94 284,900 -0.62(-0.36%)
Jul 12, 2018 169.98 171.80 168.97 171.56 804,445 +1.15(+0.67%)
Jul 11, 2018 172.09 173.12 170.28 170.42 708,969 -4.49(-2.57%)
Jul 10, 2018 173.40 175.28 173.14 174.91 497,920 +1.83(+1.06%)
Jul 09, 2018 173.71 173.75 171.06 173.08 482,470 +1.10(+0.64%)
Jul 06, 2018 169.88 172.26 168.97 171.98 803,076 +2.09(+1.23%)
Jul 05, 2018 166.94 169.92 166.94 169.89 475,037 +4.43(+2.67%)
Jul 03, 2018 165.47 165.47 165.47 0 -3.07(-1.82%)
Jul 02, 2018 166.04 168.58 164.76 168.54 744,018 +1.05(+0.63%)
Jun 29, 2018 168.67 169.53 167.49 167.49 453,387 +0.35(+0.21%)
Jun 28, 2018 165.38 167.51 165.17 167.14 1,442,956 +1.26(+0.76%)
Jun 27, 2018 170.84 171.24 165.80 165.88 838,540 -4.06(-2.39%)
Jun 26, 2018 169.89 170.79 169.09 169.94 3,903,499 +0.60(+0.36%)
Jun 25, 2018 172.60 172.60 167.17 169.34 1,936,815 -5.13(-2.94%)
Jun 22, 2018 176.72 176.83 174.13 174.47 397,361 -1.40(-0.79%)
Jun 21, 2018 179.27 179.35 175.60 175.87 443,482 -2.21(-1.24%)
Jun 20, 2018 178.23 178.98 177.26 178.07 714,637 +0.85(+0.48%)
Jun 19, 2018 176.51 177.35 174.53 177.22 936,471 -1.97(-1.10%)
Jun 18, 2018 179.78 179.78 177.53 179.19 596,511 -1.74(-0.96%)
Jun 15, 2018 181.15 181.09 180.93 399,630 -0.16(-0.09%)
Jun 14, 2018 181.05 181.96 180.00 181.09 582,204 +1.08(+0.60%)
Jun 13, 2018 180.40 181.92 179.82 180.01 3,259,480 -0.27(-0.15%)
Jun 12, 2018 179.82 180.41 178.68 180.28 331,905 +0.93(+0.52%)
Jun 11, 2018 179.43 180.27 178.77 179.36 454,972 -0.35(-0.19%)
Jun 08, 2018 179.25 180.05 178.26 179.71 864,818 -1.62(-0.89%)
Jun 07, 2018 183.13 183.34 180.02 181.32 741,818 -1.63(-0.89%)
Jun 06, 2018 182.95 181.04 182.95 451,322 +1.15(+0.63%)
Jun 05, 2018 181.42 182.29 180.74 181.80 228,343 +0.86(+0.48%)
Jun 04, 2018 180.00 181.15 179.31 180.94 416,832 +1.42(+0.79%)
Jun 01, 2018 177.09 179.52 176.46 179.52 377,444 +4.00(+2.28%)
May 31, 2018 176.51 177.32 175.24 175.52 571,830 -1.28(-0.73%)
May 30, 2018 176.61 178.12 175.93 176.80 762,950 +1.14(+0.65%)
May 29, 2018 175.98 177.14 174.44 175.66 547,625 -1.07(-0.60%)
May 25, 2018 176.73 176.73 176.73 0 +1.41(+0.81%)
May 24, 2018 174.73 175.69 173.14 175.31 404,424 +0.70(+0.40%)
May 23, 2018 172.32 174.67 171.60 174.61 369,903 +0.94(+0.54%)
May 22, 2018 174.18 174.99 173.08 173.67 532,704 +0.97(+0.56%)
May 21, 2018 173.51 174.41 171.19 172.71 524,822 +1.71(+1.00%)
May 18, 2018 171.93 172.18 170.39 171.00 737,733 -2.48(-1.43%)
May 17, 2018 173.58 174.89 172.18 173.48 463,187 -0.51(-0.29%)
May 16, 2018 173.13 174.36 171.67 173.98 434,740 +2.21(+1.29%)
May 15, 2018 172.51 173.00 170.54 171.77 449,913 -1.88(-1.08%)
May 14, 2018 173.70 175.74 173.35 173.66 588,677 +2.10(+1.22%)
May 11, 2018 171.84 173.16 171.25 171.56 661,304 -1.27(-0.73%)
May 10, 2018 170.69 172.90 170.58 172.82 442,523 +3.09(+1.82%)
May 09, 2018 167.80 169.85 167.43 169.73 371,624 +2.55(+1.52%)
May 08, 2018 166.10 167.42 165.45 167.18 429,401 +0.98(+0.59%)
May 07, 2018 165.96 166.98 165.36 166.20 421,777 +1.59(+0.97%)
May 04, 2018 159.96 164.90 159.23 164.61 704,070 +3.77(+2.35%)
May 03, 2018 158.62 161.54 157.42 160.84 853,172 +0.96(+0.60%)
May 02, 2018 160.75 161.26 159.21 159.88 549,344 -0.71(-0.44%)
May 01, 2018 157.60 160.77 157.42 160.59 1,113,566 +2.59(+1.64%)
Apr 30, 2018 159.48 160.69 157.31 158.00 641,621 -1.75(-1.10%)
Apr 27, 2018 162.91 163.08 158.95 159.75 1,177,841 -1.12(-0.70%)
Apr 26, 2018 160.14 161.03 159.18 160.87 1,640,925 +3.22(+2.04%)
Apr 25, 2018 158.55 158.78 155.16 157.65 1,578,275 -0.20(-0.12%)
Apr 24, 2018 160.52 161.99 156.45 157.85 1,239,054 -1.28(-0.81%)
Apr 23, 2018 161.88 162.25 158.73 159.13 728,796 -2.14(-1.33%)
Apr 20, 2018 163.17 164.00 160.56 161.28 1,264,378 -1.93(-1.18%)
Apr 19, 2018 167.31 167.49 162.63 163.20 1,969,586 -7.38(-4.33%)
Apr 18, 2018 171.17 171.56 169.07 170.58 517,579 -1.69(-0.98%)
Apr 17, 2018 170.41 172.68 170.07 172.28 390,782 +3.20(+1.89%)
Apr 16, 2018 169.78 169.98 167.67 169.08 302,359 +0.30(+0.18%)
Apr 13, 2018 172.02 172.32 168.17 168.78 459,009 -1.25(-0.74%)
Apr 12, 2018 168.21 170.49 168.06 170.03 680,377 +3.15(+1.89%)
Apr 11, 2018 165.89 168.35 165.59 166.88 436,592 +0.07(+0.04%)
Apr 10, 2018 165.36 167.79 164.31 166.82 705,760 +5.17(+3.20%)
Apr 09, 2018 162.53 166.32 161.56 161.65 396,174 +1.01(+0.63%)
Apr 06, 2018 160.64 419,967 -5.01(-3.02%)
Apr 05, 2018 168.41 168.63 164.57 165.65 614,018 -1.71(-1.02%)
Apr 04, 2018 160.48 167.80 160.43 167.36 720,686 +2.13(+1.29%)
Apr 03, 2018 164.19 165.69 162.41 165.24 594,757 +3.07(+1.89%)
Apr 02, 2018 167.14 168.37 160.56 162.16 846,993 -6.44(-3.82%)
Mar 29, 2018 168.61 168.61 168.61 0 +3.58(+2.17%)
Mar 28, 2018 167.52 169.06 164.30 165.03 1,061,030 -3.65(-2.17%)
Mar 27, 2018 176.47 176.97 167.25 168.68 1,146,805 -6.44(-3.68%)
Mar 26, 2018 172.05 175.17 169.86 175.12 854,210 +7.01(+4.17%)
Mar 23, 2018 173.59 173.91 168.05 168.11 1,369,540 -5.79(-3.33%)
Mar 22, 2018 175.85 177.67 173.75 173.90 623,806 -4.71(-2.63%)
Mar 21, 2018 178.06 180.90 177.84 178.60 492,323 +0.34(+0.19%)
Mar 20, 2018 177.34 178.85 177.11 178.27 271,380 +1.30(+0.73%)
Mar 19, 2018 178.78 179.62 174.46 176.97 992,145 -3.44(-1.91%)
Mar 16, 2018 180.74 181.48 180.21 180.41 369,168 -0.07(-0.04%)
Mar 15, 2018 181.10 181.66 179.55 180.48 382,735 -0.14(-0.08%)
Mar 14, 2018 181.64 181.64 178.98 180.62 585,221 -0.02(-0.01%)
Mar 13, 2018 184.60 185.84 179.86 180.64 1,508,598 -2.83(-1.54%)
Mar 12, 2018 182.88 184.41 182.30 183.47 663,435 +1.93(+1.06%)
Mar 09, 2018 179.29 181.62 178.87 181.55 565,792 +3.69(+2.08%)
Mar 08, 2018 178.74 178.85 176.88 177.86 409,052 +0.16(+0.09%)
Mar 07, 2018 177.92 177.70 416,354 +0.57(+0.32%)
Mar 06, 2018 176.16 177.61 175.24 177.13 634,449 +2.63(+1.50%)
Mar 05, 2018 172.02 175.34 171.25 174.50 446,173 +1.55(+0.90%)
Mar 02, 2018 168.14 173.27 167.74 172.95 496,730 +2.89(+1.70%)
Mar 01, 2018 173.40 173.51 168.08 170.06 1,016,628 -2.73(-1.58%)
Feb 28, 2018 175.57 175.91 172.62 172.79 451,772 -1.55(-0.89%)
Feb 27, 2018 175.00 177.31 174.34 174.34 488,350 -0.58(-0.33%)
Feb 26, 2018 172.25 174.96 172.23 174.92 388,891 +3.69(+2.16%)
Feb 23, 2018 169.43 171.23 168.88 171.23 508,116 +3.59(+2.14%)
Feb 22, 2018 168.99 169.39 167.09 167.64 520,937 -0.37(-0.22%)
Feb 21, 2018 170.90 171.03 167.90 168.01 511,946 -1.95(-1.15%)
Feb 20, 2018 166.49 171.18 166.32 169.97 894,401 +2.95(+1.77%)
Feb 16, 2018 167.01 167.01 167.01 0 -0.60(-0.36%)
Feb 15, 2018 167.20 167.63 164.39 167.61 617,934 +1.97(+1.19%)
Feb 14, 2018 160.59 165.89 160.27 165.64 427,698 +3.79(+2.34%)
Feb 13, 2018 162.18 160.48 161.85 528,489 -0.19(-0.12%)
Feb 12, 2018 161.09 163.09 159.59 162.03 1,054,313 +3.06(+1.92%)
Feb 09, 2018 158.04 160.10 152.51 158.98 2,121,303 +4.45(+2.88%)
Feb 08, 2018 162.06 162.51 154.40 154.53 1,484,718 -6.78(-4.20%)
Feb 07, 2018 163.76 165.22 161.28 161.30 1,163,534 -3.53(-2.14%)
Feb 06, 2018 156.64 165.03 156.28 164.84 1,441,287 +3.18(+1.97%)
Feb 05, 2018 164.46 168.16 158.61 161.66 1,396,616 -5.28(-3.16%)
Feb 02, 2018 170.15 170.28 166.86 166.94 1,156,543 -4.62(-2.69%)
Feb 01, 2018 171.03 174.09 170.77 171.56 447,737 -0.85(-0.49%)
Jan 31, 2018 173.02 173.64 171.45 172.41 415,036 +1.39(+0.81%)
Jan 30, 2018 171.97 172.31 170.79 171.01 695,287 -3.47(-1.99%)
Jan 29, 2018 174.10 175.71 172.42 174.48 579,992 -0.25(-0.14%)
Jan 26, 2018 171.61 174.76 171.53 174.74 594,898 +5.41(+3.20%)
Jan 25, 2018 174.19 174.63 169.32 169.32 804,135 -2.99(-1.74%)
Jan 24, 2018 174.53 175.13 171.09 172.31 1,072,417 -4.04(-2.29%)
Jan 23, 2018 175.78 176.37 175.14 176.35 522,673 +1.40(+0.80%)
Jan 22, 2018 173.99 175.00 173.15 174.95 445,034 +1.29(+0.74%)
Jan 19, 2018 174.27 174.54 172.63 173.66 423,950 +0.18(+0.10%)
Jan 18, 2018 172.65 174.33 172.44 173.48 1,128,353 +0.78(+0.45%)
Jan 17, 2018 169.41 172.94 169.23 172.71 405,567 +4.87(+2.90%)
Jan 16, 2018 168.71 169.81 166.86 167.84 521,931 +0.55(+0.33%)
Jan 12, 2018 167.29 167.29 167.29 0 +0.90(+0.54%)
Jan 11, 2018 165.93 166.47 165.25 166.39 370,976 +0.99(+0.60%)
Jan 10, 2018 165.40 724,175 -2.01(-1.20%)
Jan 09, 2018 169.52 169.52 167.22 167.41 522,327 -1.66(-0.98%)
Jan 08, 2018 167.87 169.59 167.34 169.07 578,764 +1.32(+0.79%)
Jan 05, 2018 167.55 168.44 166.57 167.75 417,521 +0.95(+0.57%)
Jan 04, 2018 167.09 167.36 165.46 166.80 476,118 +0.94(+0.56%)
Jan 03, 2018 163.90 165.91 163.53 165.87 473,310 +2.85(+1.75%)
Jan 02, 2018 159.57 163.08 159.37 163.01 1,020,091 +4.31(+2.72%)
Dec 29, 2017 158.71 158.71 158.71 0 -1.65(-1.03%)
Dec 28, 2017 160.41 160.75 160.07 160.35 281,389 +0.45(+0.28%)
Dec 27, 2017 159.40 160.72 159.19 159.90 283,339 +0.51(+0.32%)
Dec 26, 2017 158.97 159.54 158.05 159.39 242,536 -1.61(-1.00%)
Dec 22, 2017 160.53 161.08 159.91 161.00 313,114 -0.09(-0.06%)
Dec 21, 2017 163.34 163.34 160.87 161.09 624,500 -1.72(-1.06%)
Dec 20, 2017 163.33 163.53 161.42 162.81 478,674 +1.18(+0.73%)
Dec 19, 2017 161.78 162.23 160.81 161.63 812,691 -0.17(-0.11%)
Dec 18, 2017 160.35 161.89 159.53 161.80 1,246,596 +3.40(+2.14%)
Dec 15, 2017 156.77 158.82 155.92 158.41 1,208,625 +2.44(+1.57%)
Dec 14, 2017 156.22 157.00 155.58 155.96 317,694 -0.16(-0.10%)
Dec 13, 2017 156.69 157.50 156.03 156.12 350,249 -0.03(-0.02%)
Dec 12, 2017 157.35 157.35 155.95 156.15 467,247 -1.54(-0.98%)
Dec 11, 2017 157.00 158.10 156.56 157.69 1,875,243 +0.94(+0.60%)
Dec 08, 2017 159.36 159.43 156.61 156.75 702,444 -0.81(-0.52%)
Dec 07, 2017 157.19 158.04 156.54 157.56 1,042,492 +1.52(+0.97%)
Dec 06, 2017 154.00 156.32 153.35 156.04 775,561 +0.50(+0.32%)
Dec 05, 2017 154.63 158.37 153.50 155.53 1,908,126 +0.12(+0.08%)
Dec 04, 2017 161.13 161.33 154.44 155.41 1,745,587 -3.82(-2.40%)
Dec 01, 2017 159.46 160.19 157.72 159.24 1,742,787 -1.75(-1.08%)
Nov 30, 2017 161.89 162.60 159.98 160.98 1,534,024 +0.86(+0.54%)
Nov 29, 2017 167.32 167.36 158.50 160.12 1,992,594 -7.38(-4.41%)
Nov 28, 2017 168.09 168.09 166.48 167.50 704,365 +0.07(+0.04%)
Nov 27, 2017 168.53 168.53 167.15 167.43 604,848 -2.13(-1.25%)
Nov 24, 2017 168.76 169.67 168.53 169.56 199,035 +1.51(+0.90%)
Nov 22, 2017 169.67 169.68 167.79 168.04 430,265 -1.03(-0.61%)
Nov 21, 2017 168.26 169.28 167.93 169.07 1,287,390 +1.91(+1.14%)
Nov 20, 2017 166.12 167.43 165.69 167.16 640,531 +1.97(+1.19%)
Nov 17, 2017 166.90 166.91 164.91 165.19 674,412 -0.73(-0.44%)
Nov 16, 2017 164.16 166.60 164.16 165.92 391,140 +2.44(+1.49%)
Nov 15, 2017 163.80 164.17 162.16 163.48 420,066 -1.48(-0.90%)
Nov 14, 2017 164.81 165.43 163.75 164.97 285,093 -0.15(-0.09%)
Nov 13, 2017 164.00 165.30 163.77 165.12 467,720 +0.48(+0.29%)
Nov 10, 2017 164.13 164.74 163.66 164.64 416,795 +1.08(+0.66%)
Nov 09, 2017 165.45 165.45 161.55 163.56 1,179,977 -3.34(-2.00%)
Nov 08, 2017 166.21 167.04 165.55 166.90 430,478 +0.53(+0.32%)
Nov 07, 2017 166.33 166.76 165.23 166.37 464,360 -0.15(-0.09%)
Nov 06, 2017 165.79 166.59 164.60 166.51 1,092,564 +2.32(+1.41%)
Nov 03, 2017 162.12 164.20 160.79 164.19 958,899 +2.85(+1.77%)
Nov 02, 2017 160.85 161.76 159.61 161.34 1,464,469 +0.79(+0.49%)
Nov 01, 2017 162.44 162.55 159.13 160.54 541,816 -0.59(-0.36%)
Oct 31, 2017 160.25 161.60 159.82 161.13 368,668 +1.28(+0.80%)
Oct 30, 2017 158.92 160.53 158.92 159.85 564,299 +0.43(+0.27%)
Oct 27, 2017 157.20 159.64 156.52 159.42 378,247 +3.27(+2.09%)
Oct 26, 2017 155.51 156.49 155.31 156.16 409,176 +0.91(+0.59%)
Oct 25, 2017 156.44 156.86 153.66 155.24 557,677 -2.06(-1.31%)
Oct 24, 2017 156.65 157.46 156.06 157.31 229,900 +1.09(+0.70%)
Oct 23, 2017 156.21 157.04 155.47 156.22 321,497 +0.77(+0.49%)
Oct 20, 2017 155.87 156.22 155.22 155.45 387,209 +0.79(+0.51%)
Oct 19, 2017 153.85 154.68 152.28 154.66 380,078 -0.39(-0.25%)
Oct 18, 2017 155.09 155.33 153.01 155.05 254,477 +0.52(+0.34%)
Oct 17, 2017 154.73 154.73 153.78 154.53 199,715 -0.13(-0.08%)
Oct 16, 2017 154.40 154.69 153.62 154.66 194,131 +0.73(+0.47%)
Oct 13, 2017 153.67 154.47 153.27 153.93 190,022 +0.98(+0.64%)
Oct 12, 2017 153.38 153.96 152.83 152.95 208,856 -0.49(-0.32%)
Oct 11, 2017 152.30 153.47 152.09 153.44 307,011 +1.05(+0.69%)
Oct 10, 2017 152.90 152.90 150.87 152.39 270,376 +0.85(+0.56%)
Oct 09, 2017 150.98 151.67 150.81 151.54 298,462 +1.15(+0.76%)
Oct 06, 2017 149.26 150.44 149.25 150.39 265,425 +0.59(+0.39%)
Oct 05, 2017 150.31 150.33 148.94 149.81 192,265 +0.13(+0.09%)
Oct 04, 2017 149.14 149.68 148.28 149.68 312,238 +0.34(+0.23%)
Oct 03, 2017 149.10 149.68 148.60 149.33 191,606 +0.41(+0.28%)
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.