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

226.02 +0.34 (+0.15%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 81.91 81.91 79.45 80.06 947,383 -2.17(-2.64%)
Apr 28, 2016 83.99 84.45 82.01 82.23 541,894 -2.21(-2.62%)
Apr 27, 2016 82.76 84.58 82.68 84.44 551,826 +0.85(+1.02%)
Apr 26, 2016 83.11 84.35 83.10 83.59 493,467 +1.10(+1.33%)
Apr 25, 2016 82.73 83.20 82.24 82.49 653,381 -0.49(-0.60%)
Apr 22, 2016 82.90 83.72 82.32 82.98 266,065 +0.15(+0.18%)
Apr 21, 2016 83.31 83.31 82.44 82.84 300,211 -0.49(-0.59%)
Apr 20, 2016 82.33 83.71 82.32 83.33 402,237 +0.79(+0.95%)
Apr 19, 2016 83.74 83.83 82.20 82.54 470,378 -1.02(-1.22%)
Apr 18, 2016 83.25 83.76 83.09 83.56 356,540 +0.01(+0.01%)
Apr 15, 2016 84.09 84.21 83.46 83.55 400,232 -0.72(-0.86%)
Apr 14, 2016 84.18 84.40 83.43 84.28 263,958 -0.65(-0.77%)
Apr 13, 2016 83.64 85.00 83.59 84.93 367,012 +1.86(+2.24%)
Apr 12, 2016 83.30 83.39 82.00 83.07 448,616 -0.12(-0.14%)
Apr 11, 2016 83.60 84.41 83.16 83.19 287,118 -0.02(-0.02%)
Apr 08, 2016 83.75 83.97 82.91 83.20 427,561 +0.38(+0.46%)
Apr 07, 2016 83.78 83.78 82.51 82.82 402,809 -1.28(-1.53%)
Apr 06, 2016 83.21 84.18 82.53 84.10 1,904,763 +0.80(+0.96%)
Apr 05, 2016 83.27 83.87 82.94 83.31 197,017 -0.47(-0.56%)
Apr 04, 2016 84.47 84.53 83.61 83.77 237,827 -0.75(-0.89%)
Apr 01, 2016 83.22 84.56 83.13 84.52 164,789 +0.58(+0.69%)
Mar 31, 2016 84.29 84.37 83.92 83.95 195,228 -0.47(-0.55%)
Mar 30, 2016 84.12 84.94 84.07 84.41 250,554 +0.73(+0.88%)
Mar 29, 2016 82.19 83.74 81.80 83.68 435,646 +1.14(+1.38%)
Mar 28, 2016 82.76 82.87 82.20 82.54 173,219 -0.05(-0.06%)
Mar 24, 2016 82.13 82.59 82.59 82.59 219,154 -0.05(-0.07%)
Mar 23, 2016 83.62 83.69 82.63 82.65 267,640 -1.09(-1.31%)
Mar 22, 2016 83.35 84.06 83.15 83.74 238,299 -0.02(-0.02%)
Mar 21, 2016 83.37 83.86 83.05 83.76 245,208 +0.11(+0.13%)
Mar 18, 2016 82.67 83.75 82.47 83.65 628,443 +1.09(+1.32%)
Mar 17, 2016 81.75 82.77 81.62 82.56 343,102 +0.57(+0.69%)
Mar 16, 2016 80.75 82.10 80.75 81.99 533,968 +0.73(+0.90%)
Mar 15, 2016 81.20 81.27 80.61 81.26 753,302 -0.21(-0.26%)
Mar 14, 2016 81.36 81.74 81.11 81.47 274,523 -0.19(-0.23%)
Mar 11, 2016 81.01 81.75 80.84 81.67 239,382 +1.53(+1.90%)
Mar 10, 2016 80.24 80.92 79.06 80.14 905,242 +0.40(+0.50%)
Mar 09, 2016 79.40 79.94 79.14 79.74 211,142 +0.56(+0.70%)
Mar 08, 2016 80.38 80.43 79.07 79.18 376,912 -1.84(-2.27%)
Mar 07, 2016 80.16 81.31 79.88 81.02 406,354 +0.37(+0.45%)
Mar 04, 2016 80.38 81.32 79.78 80.65 503,036 +0.82(+1.03%)
Mar 03, 2016 79.77 80.03 79.25 79.83 317,969 +0.09(+0.11%)
Mar 02, 2016 79.13 79.78 79.11 79.74 377,015 +0.49(+0.62%)
Mar 01, 2016 77.73 79.35 77.69 79.25 425,027 +2.08(+2.70%)
Feb 29, 2016 77.49 78.51 77.16 77.16 427,409 -0.18(-0.24%)
Feb 26, 2016 77.53 77.63 77.02 77.34 336,209 +0.49(+0.64%)
Feb 25, 2016 76.18 76.92 75.34 76.85 452,119 +0.92(+1.22%)
Feb 24, 2016 74.04 76.09 73.58 75.93 376,515 +1.00(+1.33%)
Feb 23, 2016 75.76 75.89 74.79 74.93 278,812 -1.20(-1.57%)
Feb 22, 2016 75.70 76.52 75.70 76.13 652,257 +1.18(+1.57%)
Feb 19, 2016 74.75 75.39 74.43 74.95 199,070 +0.33(+0.44%)
Feb 18, 2016 75.55 75.61 74.55 74.62 370,395 -0.36(-0.48%)
Feb 17, 2016 73.72 75.13 73.61 74.98 410,983 +1.74(+2.38%)
Feb 16, 2016 71.69 73.61 71.69 73.23 467,595 +2.48(+3.51%)
Feb 12, 2016 70.00 70.75 70.75 70.75 442,808 +1.52(+2.19%)
Feb 11, 2016 68.67 69.63 68.37 69.23 458,350 -0.54(-0.77%)
Feb 10, 2016 70.89 71.51 69.70 69.77 954,555 -0.55(-0.78%)
Feb 09, 2016 69.86 71.56 69.71 70.32 313,551 -0.40(-0.57%)
Feb 08, 2016 71.33 71.35 69.60 70.72 1,185,687 -1.83(-2.52%)
Feb 05, 2016 74.80 74.80 72.25 72.55 869,024 -2.58(-3.43%)
Feb 04, 2016 73.85 75.59 73.81 75.13 406,969 +1.28(+1.73%)
Feb 03, 2016 74.64 74.64 72.35 73.85 550,189 +0.17(+0.24%)
Feb 02, 2016 75.36 75.36 73.46 73.67 441,586 -2.51(-3.30%)
Feb 01, 2016 75.25 76.58 75.06 76.18 701,943 +0.34(+0.45%)
Jan 29, 2016 73.16 75.86 73.16 75.85 647,543 +3.29(+4.53%)
Jan 28, 2016 73.02 73.43 71.96 72.56 191,562 -0.16(-0.23%)
Jan 27, 2016 73.33 74.11 72.43 72.72 602,043 -0.84(-1.14%)
Jan 26, 2016 73.09 74.14 72.86 73.56 614,265 +0.68(+0.93%)
Jan 25, 2016 73.75 73.86 72.75 72.89 460,338 -1.02(-1.38%)
Jan 22, 2016 73.97 74.43 73.46 73.91 599,446 +1.32(+1.82%)
Jan 21, 2016 72.24 73.47 71.59 72.59 424,060 +1.06(+1.48%)
Jan 20, 2016 70.17 72.24 69.55 71.53 627,111 +0.47(+0.66%)
Jan 19, 2016 72.00 72.60 70.44 71.06 359,819 +0.12(+0.17%)
Jan 15, 2016 71.36 70.94 70.94 70.94 607,123 -3.35(-4.51%)
Jan 14, 2016 73.16 74.69 72.17 74.29 472,293 +1.50(+2.06%)
Jan 13, 2016 75.21 75.78 72.78 72.80 640,886 -2.39(-3.18%)
Jan 12, 2016 75.39 75.90 74.15 75.19 391,824 +0.62(+0.83%)
Jan 11, 2016 74.79 75.24 73.56 74.57 365,190 +0.26(+0.34%)
Jan 08, 2016 75.92 76.20 74.12 74.31 534,644 -1.09(-1.44%)
Jan 07, 2016 76.08 77.17 75.23 75.40 739,846 -2.17(-2.80%)
Jan 06, 2016 78.62 78.97 77.39 77.57 562,391 -2.78(-3.46%)
Jan 05, 2016 81.27 81.44 80.18 80.35 485,002 -0.77(-0.95%)
Jan 04, 2016 80.41 81.12 79.93 81.12 373,286 -0.95(-1.16%)
Dec 31, 2015 82.87 82.07 82.07 82.07 283,419 -1.13(-1.36%)
Dec 30, 2015 83.93 84.10 83.14 83.20 425,350 -0.76(-0.90%)
Dec 29, 2015 83.50 84.34 83.26 83.96 217,673 +0.97(+1.17%)
Dec 28, 2015 82.93 82.99 82.17 82.99 125,121 -0.33(-0.39%)
Dec 24, 2015 82.91 83.32 83.32 83.32 184,895 +0.33(+0.40%)
Dec 23, 2015 82.51 83.06 82.39 82.99 472,156 +0.57(+0.70%)
Dec 22, 2015 82.55 82.69 81.77 82.41 291,282 +0.13(+0.16%)
Dec 21, 2015 81.39 82.36 81.34 82.29 348,502 +1.39(+1.71%)
Dec 18, 2015 81.35 81.60 80.72 80.90 708,556 -0.95(-1.16%)
Dec 17, 2015 83.47 83.68 81.77 81.85 389,382 -1.14(-1.37%)
Dec 16, 2015 82.87 83.15 81.68 82.99 458,953 +0.62(+0.75%)
Dec 15, 2015 81.77 82.69 81.50 82.37 557,268 +1.22(+1.51%)
Dec 14, 2015 81.64 81.95 80.33 81.15 946,542 -0.53(-0.65%)
Dec 11, 2015 82.39 82.68 81.55 81.67 812,570 -1.56(-1.87%)
Dec 10, 2015 82.76 83.92 82.70 83.23 412,247 +0.40(+0.48%)
Dec 09, 2015 83.93 84.02 82.43 82.83 499,062 -1.09(-1.30%)
Dec 08, 2015 83.52 84.18 83.13 83.93 588,480 -0.72(-0.85%)
Dec 07, 2015 85.27 85.27 84.46 84.65 549,285 -0.69(-0.81%)
Dec 04, 2015 83.80 85.57 83.66 85.34 458,883 +1.45(+1.73%)
Dec 03, 2015 85.52 85.61 83.46 83.89 675,714 -0.51(-0.60%)
Dec 02, 2015 85.11 85.33 84.24 84.40 365,329 -0.40(-0.47%)
Dec 01, 2015 84.04 84.81 83.86 84.80 633,157 +1.29(+1.55%)
Nov 30, 2015 82.73 83.74 82.70 83.51 415,011 +0.89(+1.08%)
Nov 27, 2015 82.30 82.92 82.30 82.61 215,219 +0.36(+0.43%)
Nov 25, 2015 82.20 82.26 82.26 82.26 169,053 +0.12(+0.14%)
Nov 24, 2015 81.01 82.30 80.66 82.14 613,128 +0.96(+1.18%)
Nov 23, 2015 82.02 82.04 81.08 81.18 427,645 -0.98(-1.20%)
Nov 20, 2015 82.25 82.61 81.96 82.17 218,729 +0.26(+0.32%)
Nov 19, 2015 81.90 82.65 81.47 81.90 427,160 +0.19(+0.23%)
Nov 18, 2015 81.03 81.79 80.47 81.71 828,203 +0.80(+0.99%)
Nov 17, 2015 80.48 81.54 80.37 80.91 750,209 +0.54(+0.67%)
Nov 16, 2015 79.35 80.43 79.33 80.37 667,011 +0.98(+1.23%)
Nov 13, 2015 80.09 80.39 79.09 79.40 544,287 -0.72(-0.90%)
Nov 12, 2015 80.74 81.23 80.12 80.12 884,683 -1.05(-1.29%)
Nov 11, 2015 81.29 82.02 81.09 81.16 587,743 +0.06(+0.08%)
Nov 10, 2015 81.72 81.72 80.85 81.10 920,776 -1.50(-1.82%)
Nov 09, 2015 83.21 83.21 82.18 82.60 666,198 -0.81(-0.97%)
Nov 06, 2015 81.94 83.45 81.81 83.42 699,785 +2.15(+2.65%)
Nov 05, 2015 82.63 82.75 81.15 81.26 768,591 -1.74(-2.10%)
Nov 04, 2015 82.84 83.20 82.42 83.01 538,331 +0.24(+0.29%)
Nov 03, 2015 82.08 83.11 82.08 82.77 375,312 +0.43(+0.52%)
Nov 02, 2015 81.84 82.45 81.76 82.34 410,425 +0.72(+0.88%)
Oct 30, 2015 81.28 81.91 81.13 81.62 550,529 +0.65(+0.80%)
Oct 29, 2015 81.61 81.83 80.74 80.97 713,260 -2.23(-2.68%)
Oct 28, 2015 82.58 83.42 82.23 83.21 1,209,568 +1.21(+1.48%)
Oct 27, 2015 81.98 82.57 81.77 81.99 1,158,782 -0.72(-0.87%)
Oct 26, 2015 83.84 83.84 82.30 82.71 1,134,816 -1.51(-1.80%)
Oct 23, 2015 83.95 84.45 83.11 84.23 1,170,033 +1.01(+1.22%)
Oct 22, 2015 81.74 83.35 81.58 83.22 877,304 +2.79(+3.47%)
Oct 21, 2015 81.10 81.95 80.40 80.43 577,706 +0.12(+0.15%)
Oct 20, 2015 80.35 80.57 79.85 80.31 364,567 -0.07(-0.09%)
Oct 19, 2015 80.15 80.93 79.78 80.38 507,878 -0.03(-0.03%)
Oct 16, 2015 80.27 80.51 79.75 80.41 521,644 +0.18(+0.23%)
Oct 15, 2015 80.06 80.84 79.54 80.23 820,350 +0.75(+0.94%)
Oct 14, 2015 77.07 80.17 76.88 79.48 1,249,108 +2.79(+3.64%)
Oct 13, 2015 77.10 77.53 76.62 76.69 525,885 -0.96(-1.23%)
Oct 12, 2015 77.57 77.81 77.24 77.65 724,886 +0.00(+0.00%)
Oct 09, 2015 78.27 78.37 77.18 77.65 508,605 -0.48(-0.62%)
Oct 08, 2015 77.57 78.27 76.91 78.13 672,998 +0.51(+0.66%)
Oct 07, 2015 77.25 78.10 76.32 77.62 729,182 +1.01(+1.32%)
Oct 06, 2015 76.20 76.81 75.24 76.61 1,135,720 +0.25(+0.32%)
Oct 05, 2015 75.63 76.72 75.39 76.36 917,277 +1.46(+1.95%)
Oct 02, 2015 72.40 74.95 72.36 74.90 748,037 +1.53(+2.09%)
Oct 01, 2015 74.22 74.22 72.09 73.37 769,772 -0.88(-1.19%)
Sep 30, 2015 72.74 74.33 72.63 74.25 507,016 +2.77(+3.88%)
Sep 29, 2015 71.20 72.16 70.72 71.48 467,999 +0.47(+0.67%)
Sep 28, 2015 72.57 72.97 71.00 71.01 2,085,988 -2.02(-2.77%)
Sep 25, 2015 73.63 74.11 72.33 73.03 645,391 +0.40(+0.55%)
Sep 24, 2015 72.09 73.09 70.71 72.63 1,527,431 -0.15(-0.20%)
Sep 23, 2015 73.38 73.74 72.69 72.78 528,776 -0.54(-0.74%)
Sep 22, 2015 73.69 73.90 73.02 73.32 1,044,641 -1.65(-2.20%)
Sep 21, 2015 75.68 75.92 74.61 74.97 755,909 -0.23(-0.30%)
Sep 18, 2015 75.39 76.17 74.91 75.20 676,840 -1.33(-1.74%)
Sep 17, 2015 77.01 77.77 76.37 76.53 719,371 -0.62(-0.80%)
Sep 16, 2015 76.80 77.24 76.35 77.15 524,783 +0.16(+0.21%)
Sep 15, 2015 76.37 77.19 76.33 76.99 455,808 +0.97(+1.28%)
Sep 14, 2015 76.21 76.41 75.80 76.02 585,761 +0.17(+0.23%)
Sep 11, 2015 75.14 75.89 74.80 75.84 699,057 +0.05(+0.06%)
Sep 10, 2015 75.43 76.49 74.72 75.80 627,948 +0.34(+0.44%)
Sep 09, 2015 77.56 78.09 75.31 75.46 956,008 -1.41(-1.84%)
Sep 08, 2015 75.24 76.90 75.23 76.88 828,279 +3.26(+4.43%)
Sep 04, 2015 73.88 73.61 73.61 73.61 367,034 -1.30(-1.73%)
Sep 03, 2015 74.89 75.90 74.66 74.91 350,237 +0.58(+0.78%)
Sep 02, 2015 73.82 74.33 73.02 74.33 532,152 +1.73(+2.38%)
Sep 01, 2015 73.00 74.47 72.24 72.60 750,187 -2.66(-3.53%)
Aug 31, 2015 74.88 76.02 74.51 75.25 604,560 -0.21(-0.28%)
Aug 28, 2015 74.76 75.62 74.76 75.46 756,131 +0.44(+0.58%)
Aug 27, 2015 73.60 75.13 73.51 75.03 1,438,690 +2.69(+3.72%)
Aug 26, 2015 71.05 72.42 69.69 72.34 1,248,394 +3.44(+4.99%)
Aug 25, 2015 72.33 72.48 68.90 68.90 1,011,063 -0.69(-0.99%)
Aug 24, 2015 67.06 72.68 66.05 69.59 1,975,711 -1.60(-2.24%)
Aug 21, 2015 72.24 73.36 71.18 71.18 1,522,290 -2.00(-2.74%)
Aug 20, 2015 75.22 75.25 73.16 73.19 984,555 -2.86(-3.75%)
Aug 19, 2015 76.89 76.91 75.54 76.04 537,284 -0.69(-0.90%)
Aug 18, 2015 78.09 78.10 76.61 76.73 449,219 -1.48(-1.89%)
Aug 17, 2015 77.22 78.35 76.83 78.21 292,099 +0.66(+0.85%)
Aug 14, 2015 77.90 77.90 77.08 77.55 452,869 -0.64(-0.82%)
Aug 13, 2015 78.82 79.13 78.02 78.19 332,180 -0.63(-0.81%)
Aug 12, 2015 77.42 79.21 76.80 78.83 943,412 +0.45(+0.58%)
Aug 11, 2015 79.38 79.39 78.05 78.37 796,535 -1.80(-2.25%)
Aug 10, 2015 78.93 80.31 78.93 80.18 529,214 +1.94(+2.48%)
Aug 07, 2015 77.47 78.32 77.40 78.24 348,210 +0.44(+0.57%)
Aug 06, 2015 79.35 79.35 77.19 77.79 1,081,124 -1.41(-1.79%)
Aug 05, 2015 78.67 79.76 78.64 79.21 526,286 +0.99(+1.26%)
Aug 04, 2015 78.84 79.00 77.73 78.22 1,022,375 -0.88(-1.11%)
Aug 03, 2015 79.27 79.42 78.66 79.10 405,249 -0.25(-0.32%)
Jul 31, 2015 80.40 80.40 79.21 79.35 621,742 -0.93(-1.16%)
Jul 30, 2015 79.55 80.55 79.33 80.28 1,251,987 +0.32(+0.40%)
Jul 29, 2015 79.80 80.12 79.10 79.97 516,130 +0.10(+0.12%)
Jul 28, 2015 78.64 80.35 78.02 79.87 791,164 +1.63(+2.09%)
Jul 27, 2015 78.34 78.78 77.41 78.24 577,014 -0.58(-0.74%)
Jul 24, 2015 80.67 80.83 78.73 78.82 780,645 -1.61(-2.01%)
Jul 23, 2015 79.70 81.38 79.70 80.43 419,049 +1.18(+1.49%)
Jul 22, 2015 79.14 79.47 78.37 79.25 1,284,727 -2.02(-2.49%)
Jul 21, 2015 81.29 81.99 81.15 81.27 249,572 +0.02(+0.02%)
Jul 20, 2015 82.12 82.25 81.21 81.25 403,311 -0.56(-0.69%)
Jul 17, 2015 81.94 81.94 81.17 81.82 567,083 -0.17(-0.21%)
Jul 16, 2015 82.44 82.44 81.24 81.99 609,531 +0.15(+0.19%)
Jul 15, 2015 82.51 82.51 81.46 81.83 395,316 -0.49(-0.59%)
Jul 14, 2015 81.87 82.52 81.77 82.32 371,692 +0.85(+1.05%)
Jul 13, 2015 81.50 81.64 80.89 81.47 405,862 +0.68(+0.84%)
Jul 10, 2015 80.27 81.07 80.19 80.79 548,759 +1.47(+1.85%)
Jul 09, 2015 81.81 82.00 79.30 79.32 1,390,198 -1.02(-1.27%)
Jul 08, 2015 81.47 81.70 80.15 80.35 733,089 -2.23(-2.70%)
Jul 07, 2015 82.88 82.89 80.08 82.58 1,063,977 -0.26(-0.32%)
Jul 06, 2015 83.30 84.06 82.48 82.84 1,125,077 -1.22(-1.46%)
Jul 02, 2015 83.84 84.06 84.06 84.06 368,578 +0.39(+0.47%)
Jul 01, 2015 84.66 84.78 83.50 83.67 530,399 +0.20(+0.24%)
Jun 30, 2015 83.94 84.12 83.10 83.48 1,607,159 +0.30(+0.36%)
Jun 29, 2015 84.45 85.05 83.11 83.18 578,229 -2.40(-2.81%)
Jun 26, 2015 86.97 86.97 85.23 85.58 671,692 -2.18(-2.49%)
Jun 25, 2015 88.06 88.35 87.55 87.76 357,928 -0.06(-0.07%)
Jun 24, 2015 88.63 88.85 87.81 87.83 272,972 -0.94(-1.06%)
Jun 23, 2015 89.38 89.51 88.47 88.77 360,065 -0.44(-0.50%)
Jun 22, 2015 89.19 89.43 88.77 89.21 331,676 +0.75(+0.85%)
Jun 19, 2015 89.12 89.37 88.17 88.46 395,447 -0.44(-0.50%)
Jun 18, 2015 87.90 89.32 87.90 88.90 293,765 +1.24(+1.41%)
Jun 17, 2015 87.69 88.01 87.34 87.66 268,092 +0.07(+0.08%)
Jun 16, 2015 87.18 87.81 86.97 87.59 250,413 +0.24(+0.28%)
Jun 15, 2015 86.62 87.42 86.21 87.35 305,335 -0.18(-0.21%)
Jun 12, 2015 87.95 87.95 87.41 87.53 242,208 -0.80(-0.90%)
Jun 11, 2015 88.72 88.77 88.24 88.32 595,190 -0.03(-0.03%)
Jun 10, 2015 87.67 88.66 87.63 88.35 482,523 +1.08(+1.24%)
Jun 09, 2015 87.37 87.49 86.38 87.26 606,703 -0.05(-0.06%)
Jun 08, 2015 89.07 89.07 87.08 87.32 504,252 -1.67(-1.88%)
Jun 05, 2015 88.87 89.24 88.19 88.99 482,215 +0.01(+0.01%)
Jun 04, 2015 89.42 89.72 88.71 88.98 658,939 -0.81(-0.91%)
Jun 03, 2015 90.86 90.94 89.73 89.80 1,329,068 -0.61(-0.68%)
Jun 02, 2015 91.15 91.15 90.27 90.41 346,140 -1.02(-1.12%)
Jun 01, 2015 91.69 92.04 90.94 91.43 485,156 +0.05(+0.06%)
May 29, 2015 91.32 91.75 90.95 91.38 668,769 +0.34(+0.38%)
May 28, 2015 91.03 91.41 90.43 91.03 451,936 +0.09(+0.10%)
May 27, 2015 87.78 91.24 87.75 90.94 485,259 +3.44(+3.93%)
May 26, 2015 88.05 88.13 87.11 87.51 289,605 -0.68(-0.77%)
May 22, 2015 87.90 88.19 88.19 88.19 151,531 +0.18(+0.21%)
May 21, 2015 87.49 88.14 87.11 88.01 169,702 +0.44(+0.51%)
May 20, 2015 87.48 88.19 87.17 87.56 316,555 +0.19(+0.22%)
May 19, 2015 87.91 88.33 87.07 87.37 168,545 -0.32(-0.36%)
May 18, 2015 86.96 87.73 86.71 87.69 230,623 +0.85(+0.98%)
May 15, 2015 86.86 87.16 86.47 86.84 139,807 +0.14(+0.17%)
May 14, 2015 86.27 87.01 85.95 86.69 323,065 +1.02(+1.19%)
May 13, 2015 85.60 86.29 85.44 85.67 145,222 +0.52(+0.62%)
May 12, 2015 85.56 85.66 84.76 85.15 367,254 -0.78(-0.90%)
May 11, 2015 85.87 86.24 85.57 85.93 182,485 +0.05(+0.06%)
May 08, 2015 85.72 86.23 85.64 85.87 242,198 +0.85(+1.00%)
May 07, 2015 84.43 85.15 84.43 85.02 342,327 +0.92(+1.10%)
May 06, 2015 84.52 84.90 83.48 84.10 515,230 -0.10(-0.12%)
May 05, 2015 85.46 85.67 84.12 84.20 275,797 -1.87(-2.17%)
May 04, 2015 86.44 86.62 85.84 86.07 244,197 -0.17(-0.20%)
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.