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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 84.06 84.83 83.88 84.82 633,022 +1.29(+1.55%)
Nov 30, 2015 82.75 83.76 82.72 83.52 414,923 +0.89(+1.08%)
Nov 27, 2015 82.32 82.94 82.32 82.63 215,174 +0.36(+0.43%)
Nov 25, 2015 82.22 82.28 82.28 82.28 169,017 +0.12(+0.14%)
Nov 24, 2015 81.03 82.32 80.68 82.16 612,998 +0.96(+1.18%)
Nov 23, 2015 82.04 82.06 81.09 81.20 427,554 -0.98(-1.20%)
Nov 20, 2015 82.27 82.63 81.97 82.18 218,682 +0.26(+0.32%)
Nov 19, 2015 81.92 82.67 81.48 81.92 427,069 +0.19(+0.23%)
Nov 18, 2015 81.04 81.81 80.49 81.73 828,027 +0.80(+0.99%)
Nov 17, 2015 80.50 81.56 80.39 80.93 750,050 +0.54(+0.67%)
Nov 16, 2015 79.37 80.44 79.35 80.39 666,870 +0.98(+1.23%)
Nov 13, 2015 80.11 80.41 79.10 79.41 544,172 -0.72(-0.90%)
Nov 12, 2015 80.75 81.25 80.13 80.13 884,495 -1.05(-1.29%)
Nov 11, 2015 81.31 82.04 81.11 81.18 587,618 +0.06(+0.08%)
Nov 10, 2015 81.74 81.74 80.87 81.12 920,581 -1.50(-1.82%)
Nov 09, 2015 83.22 83.22 82.19 82.62 666,057 -0.81(-0.97%)
Nov 06, 2015 81.96 83.47 81.83 83.43 699,637 +2.15(+2.65%)
Nov 05, 2015 82.65 82.77 81.16 81.28 768,428 -1.74(-2.10%)
Nov 04, 2015 82.86 83.21 82.44 83.02 538,217 +0.24(+0.29%)
Nov 03, 2015 82.09 83.12 82.09 82.79 375,232 +0.43(+0.52%)
Nov 02, 2015 81.86 82.47 81.77 82.36 410,338 +0.72(+0.88%)
Oct 30, 2015 81.30 81.93 81.15 81.64 550,412 +0.65(+0.80%)
Oct 29, 2015 81.63 81.85 80.75 80.99 713,109 -2.23(-2.68%)
Oct 28, 2015 82.59 83.44 82.25 83.22 1,209,311 +1.21(+1.48%)
Oct 27, 2015 81.99 82.59 81.78 82.01 1,158,536 -0.72(-0.87%)
Oct 26, 2015 83.86 83.86 82.32 82.73 1,134,575 -1.51(-1.80%)
Oct 23, 2015 83.97 84.47 83.12 84.24 1,169,785 +1.01(+1.22%)
Oct 22, 2015 81.76 83.37 81.60 83.23 877,118 +2.79(+3.47%)
Oct 21, 2015 81.12 81.97 80.42 80.44 577,583 +0.12(+0.15%)
Oct 20, 2015 80.37 80.59 79.87 80.32 364,490 -0.07(-0.09%)
Oct 19, 2015 80.17 80.94 79.80 80.40 507,770 -0.03(-0.03%)
Oct 16, 2015 80.29 80.53 79.77 80.42 521,534 +0.18(+0.23%)
Oct 15, 2015 80.08 80.85 79.56 80.24 820,176 +0.75(+0.94%)
Oct 14, 2015 77.09 80.19 76.90 79.49 1,248,843 +2.79(+3.64%)
Oct 13, 2015 77.12 77.54 76.63 76.70 525,774 -0.96(-1.23%)
Oct 12, 2015 77.59 77.83 77.25 77.66 724,733 +0.00(+0.00%)
Oct 09, 2015 78.29 78.39 77.20 77.66 508,497 -0.48(-0.62%)
Oct 08, 2015 77.59 78.28 76.92 78.15 672,855 +0.51(+0.66%)
Oct 07, 2015 77.27 78.12 76.34 77.63 729,028 +1.01(+1.32%)
Oct 06, 2015 76.21 76.82 75.26 76.62 1,135,479 +0.25(+0.32%)
Oct 05, 2015 75.65 76.74 75.41 76.38 917,082 +1.46(+1.95%)
Oct 02, 2015 72.41 74.96 72.37 74.92 747,879 +1.53(+2.09%)
Oct 01, 2015 74.23 74.23 72.11 73.39 769,608 -0.88(-1.19%)
Sep 30, 2015 72.76 74.34 72.65 74.27 506,909 +2.77(+3.88%)
Sep 29, 2015 71.22 72.17 70.73 71.50 467,900 +0.47(+0.67%)
Sep 28, 2015 72.58 72.98 71.02 71.02 2,085,546 -2.02(-2.77%)
Sep 25, 2015 73.64 74.12 72.35 73.05 645,254 +0.40(+0.55%)
Sep 24, 2015 72.11 73.10 70.73 72.65 1,527,107 -0.15(-0.20%)
Sep 23, 2015 73.39 73.76 72.70 72.79 528,664 -0.54(-0.74%)
Sep 22, 2015 73.71 73.92 73.04 73.34 1,044,420 -1.65(-2.20%)
Sep 21, 2015 75.70 75.94 74.63 74.99 755,749 -0.23(-0.30%)
Sep 18, 2015 75.41 76.19 74.93 75.22 676,697 -1.33(-1.74%)
Sep 17, 2015 77.03 77.79 76.39 76.55 719,218 -0.62(-0.80%)
Sep 16, 2015 76.82 77.26 76.37 77.16 524,672 +0.16(+0.21%)
Sep 15, 2015 76.39 77.21 76.35 77.00 455,711 +0.97(+1.28%)
Sep 14, 2015 76.23 76.43 75.81 76.03 585,637 +0.17(+0.23%)
Sep 11, 2015 75.15 75.90 74.82 75.86 698,908 +0.05(+0.06%)
Sep 10, 2015 75.44 76.50 74.73 75.81 627,815 +0.34(+0.44%)
Sep 09, 2015 77.57 78.11 75.32 75.48 955,805 -1.41(-1.84%)
Sep 08, 2015 75.25 76.92 75.24 76.89 828,103 +3.26(+4.43%)
Sep 04, 2015 73.89 73.63 73.63 73.63 366,956 -1.30(-1.73%)
Sep 03, 2015 74.91 75.91 74.68 74.93 350,163 +0.58(+0.78%)
Sep 02, 2015 73.84 74.35 73.03 74.35 532,039 +1.73(+2.38%)
Sep 01, 2015 73.01 74.49 72.26 72.61 750,027 -2.66(-3.53%)
Aug 31, 2015 74.90 76.03 74.53 75.27 604,432 -0.21(-0.28%)
Aug 28, 2015 74.77 75.63 74.77 75.48 755,970 +0.44(+0.58%)
Aug 27, 2015 73.61 75.14 73.53 75.04 1,438,385 +2.69(+3.72%)
Aug 26, 2015 71.06 72.44 69.70 72.35 1,248,130 +3.44(+4.99%)
Aug 25, 2015 72.34 72.50 68.91 68.91 1,010,849 -0.69(-0.99%)
Aug 24, 2015 67.07 72.69 66.06 69.60 1,975,292 -1.60(-2.24%)
Aug 21, 2015 72.26 73.38 71.20 71.20 1,521,967 -2.00(-2.74%)
Aug 20, 2015 75.23 75.27 73.18 73.20 984,347 -2.86(-3.75%)
Aug 19, 2015 76.91 76.93 75.56 76.06 537,170 -0.69(-0.90%)
Aug 18, 2015 78.11 78.12 76.63 76.75 449,123 -1.48(-1.89%)
Aug 17, 2015 77.24 78.37 76.85 78.23 292,037 +0.66(+0.85%)
Aug 14, 2015 77.92 77.92 77.09 77.56 452,773 -0.64(-0.82%)
Aug 13, 2015 78.83 79.15 78.04 78.21 332,110 -0.63(-0.81%)
Aug 12, 2015 77.44 79.22 76.82 78.84 943,212 +0.45(+0.58%)
Aug 11, 2015 79.40 79.40 78.07 78.39 796,366 -1.80(-2.25%)
Aug 10, 2015 78.94 80.33 78.94 80.19 529,101 +1.94(+2.48%)
Aug 07, 2015 77.49 78.33 77.42 78.25 348,136 +0.44(+0.57%)
Aug 06, 2015 79.37 79.37 77.21 77.81 1,080,895 -1.41(-1.79%)
Aug 05, 2015 78.69 79.78 78.65 79.22 526,174 +0.99(+1.26%)
Aug 04, 2015 78.86 79.01 77.75 78.23 1,022,159 -0.88(-1.11%)
Aug 03, 2015 79.29 79.44 78.68 79.11 405,164 -0.25(-0.32%)
Jul 31, 2015 80.42 80.42 79.22 79.37 621,610 -0.93(-1.16%)
Jul 30, 2015 79.57 80.56 79.35 80.30 1,251,722 +0.32(+0.40%)
Jul 29, 2015 79.82 80.14 79.11 79.98 516,020 +0.10(+0.12%)
Jul 28, 2015 78.65 80.37 78.04 79.88 790,996 +1.63(+2.09%)
Jul 27, 2015 78.35 78.80 77.43 78.25 576,892 -0.58(-0.74%)
Jul 24, 2015 80.68 80.85 78.75 78.83 780,479 -1.61(-2.01%)
Jul 23, 2015 79.71 81.40 79.71 80.45 418,961 +1.18(+1.49%)
Jul 22, 2015 79.16 79.49 78.39 79.27 1,284,455 -2.02(-2.49%)
Jul 21, 2015 81.31 82.01 81.17 81.29 249,519 +0.02(+0.02%)
Jul 20, 2015 82.13 82.27 81.23 81.27 403,226 -0.56(-0.69%)
Jul 17, 2015 81.96 81.96 81.19 81.83 566,963 -0.17(-0.21%)
Jul 16, 2015 82.46 82.46 81.25 82.01 609,402 +0.15(+0.19%)
Jul 15, 2015 82.52 82.52 81.48 81.85 395,232 -0.49(-0.59%)
Jul 14, 2015 81.89 82.54 81.79 82.34 371,614 +0.85(+1.05%)
Jul 13, 2015 81.52 81.65 80.91 81.49 405,776 +0.68(+0.84%)
Jul 10, 2015 80.28 81.09 80.20 80.81 548,643 +1.47(+1.85%)
Jul 09, 2015 81.82 82.02 79.31 79.34 1,389,903 -1.02(-1.27%)
Jul 08, 2015 81.49 81.72 80.17 80.37 732,934 -2.23(-2.70%)
Jul 07, 2015 82.89 82.90 80.09 82.60 1,063,751 -0.26(-0.32%)
Jul 06, 2015 83.32 84.08 82.50 82.86 1,124,838 -1.22(-1.46%)
Jul 02, 2015 83.86 84.08 84.08 84.08 368,500 +0.39(+0.47%)
Jul 01, 2015 84.68 84.80 83.52 83.69 530,286 +0.20(+0.24%)
Jun 30, 2015 83.96 84.14 83.12 83.49 1,606,818 +0.30(+0.36%)
Jun 29, 2015 84.47 85.07 83.13 83.19 578,106 -2.40(-2.81%)
Jun 26, 2015 86.99 86.99 85.25 85.60 671,549 -2.19(-2.49%)
Jun 25, 2015 88.08 88.37 87.56 87.78 357,852 -0.06(-0.07%)
Jun 24, 2015 88.65 88.87 87.83 87.85 272,914 -0.94(-1.06%)
Jun 23, 2015 89.40 89.53 88.49 88.78 359,989 -0.44(-0.50%)
Jun 22, 2015 89.21 89.45 88.79 89.23 331,606 +0.75(+0.85%)
Jun 19, 2015 89.14 89.39 88.19 88.48 395,363 -0.44(-0.50%)
Jun 18, 2015 87.92 89.34 87.92 88.92 293,703 +1.24(+1.41%)
Jun 17, 2015 87.71 88.02 87.36 87.68 268,036 +0.07(+0.08%)
Jun 16, 2015 87.20 87.83 86.99 87.61 250,360 +0.24(+0.28%)
Jun 15, 2015 86.64 87.44 86.22 87.36 305,270 -0.18(-0.21%)
Jun 12, 2015 87.97 87.97 87.43 87.54 242,157 -0.80(-0.90%)
Jun 11, 2015 88.74 88.78 88.26 88.34 595,063 -0.03(-0.03%)
Jun 10, 2015 87.69 88.68 87.64 88.37 482,421 +1.09(+1.24%)
Jun 09, 2015 87.39 87.51 86.40 87.28 606,574 -0.05(-0.06%)
Jun 08, 2015 89.09 89.09 87.10 87.34 504,145 -1.67(-1.88%)
Jun 05, 2015 88.89 89.25 88.20 89.01 482,113 +0.01(+0.01%)
Jun 04, 2015 89.43 89.74 88.73 89.00 658,799 -0.81(-0.91%)
Jun 03, 2015 90.88 90.96 89.75 89.81 1,328,787 -0.61(-0.68%)
Jun 02, 2015 91.17 91.17 90.29 90.43 346,066 -1.02(-1.12%)
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.