Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

242.03 -1.45 (-0.60%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 128.00 128.00 125.78 126.12 1,127,304 -2.19(-1.70%)
Apr 27, 2017 127.44 128.48 127.18 128.31 395,460 +1.78(+1.41%)
Apr 26, 2017 127.40 127.64 126.05 126.53 1,260,565 -1.05(-0.82%)
Apr 25, 2017 127.77 126.59 127.57 457,004 +1.29(+1.02%)
Apr 24, 2017 126.32 126.69 125.83 126.29 533,251 +1.79(+1.44%)
Apr 21, 2017 124.62 124.72 123.45 124.50 691,575 -0.53(-0.42%)
Apr 20, 2017 123.99 125.25 123.38 125.03 600,659 +1.95(+1.58%)
Apr 19, 2017 123.44 124.20 122.89 123.08 612,120 +0.64(+0.52%)
Apr 18, 2017 121.20 122.51 121.11 122.44 476,930 +0.56(+0.46%)
Apr 17, 2017 120.85 121.94 120.85 121.88 478,460 +1.50(+1.25%)
Apr 13, 2017 120.46 122.20 120.33 120.37 471,004 -0.81(-0.67%)
Apr 12, 2017 122.96 123.13 120.89 121.18 613,197 -2.12(-1.72%)
Apr 11, 2017 123.69 123.73 121.47 123.30 576,341 -1.00(-0.81%)
Apr 10, 2017 125.28 125.40 124.01 124.30 291,546 -0.96(-0.77%)
Apr 07, 2017 124.78 125.65 124.42 125.27 272,401 +0.54(+0.43%)
Apr 06, 2017 124.45 125.01 123.46 124.73 419,252 +0.19(+0.16%)
Apr 05, 2017 125.77 126.62 124.45 124.53 453,051 -0.87(-0.69%)
Apr 04, 2017 125.25 126.22 125.04 125.41 491,701 -0.63(-0.50%)
Apr 03, 2017 126.90 127.20 125.22 126.03 778,803 -0.81(-0.64%)
Mar 31, 2017 126.96 127.48 126.43 126.84 221,792 +0.01(+0.01%)
Mar 30, 2017 126.25 127.11 126.05 126.83 298,973 +0.65(+0.51%)
Mar 29, 2017 126.55 126.55 125.80 126.18 383,030 -0.31(-0.24%)
Mar 28, 2017 126.34 126.98 125.73 126.49 306,305 +0.40(+0.32%)
Mar 27, 2017 124.70 126.39 124.18 126.09 521,645 +0.18(+0.15%)
Mar 24, 2017 126.58 127.47 125.42 125.91 574,142 +0.91(+0.73%)
Mar 23, 2017 125.25 125.54 124.63 125.00 552,475 -0.28(-0.22%)
Mar 22, 2017 124.08 125.41 123.64 125.27 604,601 +1.31(+1.06%)
Mar 21, 2017 127.26 127.50 123.72 123.96 707,901 -2.98(-2.34%)
Mar 20, 2017 126.33 127.37 125.89 126.94 410,505 +0.93(+0.74%)
Mar 17, 2017 126.18 126.18 125.61 126.00 660,852 +0.26(+0.21%)
Mar 16, 2017 126.28 126.31 125.50 125.74 336,407 -0.13(-0.10%)
Mar 15, 2017 125.04 126.10 124.44 125.87 399,659 +0.99(+0.79%)
Mar 14, 2017 124.92 125.01 123.86 124.88 384,772 -0.37(-0.29%)
Mar 13, 2017 124.70 125.30 124.46 125.25 413,931 +0.93(+0.75%)
Mar 10, 2017 123.64 124.58 123.64 124.32 770,549 +1.40(+1.14%)
Mar 09, 2017 122.60 123.12 121.94 122.92 368,128 +0.24(+0.20%)
Mar 08, 2017 122.89 123.69 122.42 122.67 633,755 +0.29(+0.23%)
Mar 07, 2017 121.91 123.19 121.54 122.39 585,955 +0.27(+0.22%)
Mar 06, 2017 121.71 122.33 120.71 122.12 576,552 +0.06(+0.05%)
Mar 03, 2017 122.26 122.26 121.34 122.06 465,305 -0.06(-0.05%)
Mar 02, 2017 123.67 123.98 121.99 122.12 465,427 -1.27(-1.03%)
Mar 01, 2017 122.95 123.55 121.77 123.39 474,905 +1.89(+1.56%)
Feb 28, 2017 123.28 123.28 121.24 121.49 465,162 -1.57(-1.28%)
Feb 27, 2017 121.96 123.11 121.69 123.06 1,319,896 +1.16(+0.95%)
Feb 24, 2017 120.03 121.92 119.59 121.90 566,429 -0.08(-0.07%)
Feb 23, 2017 123.85 123.85 121.18 121.98 641,342 -2.02(-1.63%)
Feb 22, 2017 123.73 124.15 123.50 124.00 243,398 +0.03(+0.02%)
Feb 21, 2017 122.66 124.02 122.66 123.97 725,294 +1.73(+1.41%)
Feb 17, 2017 122.24 122.24 122.24 0 +0.63(+0.52%)
Feb 16, 2017 121.55 121.78 120.84 121.61 335,635 +0.19(+0.16%)
Feb 15, 2017 120.83 121.54 120.21 121.42 253,867 +0.93(+0.77%)
Feb 14, 2017 120.86 120.86 119.74 120.48 219,424 -0.33(-0.27%)
Feb 13, 2017 120.90 121.62 120.63 120.82 335,197 +0.25(+0.21%)
Feb 10, 2017 121.45 121.46 119.39 120.57 559,612 -0.07(-0.06%)
Feb 09, 2017 121.64 122.04 120.49 120.64 489,449 -1.06(-0.87%)
Feb 08, 2017 121.83 122.18 121.07 121.70 278,322 +0.23(+0.19%)
Feb 07, 2017 121.73 121.93 120.84 121.47 214,548 +0.44(+0.37%)
Feb 06, 2017 120.84 121.12 120.09 121.03 332,955 +0.42(+0.35%)
Feb 03, 2017 120.66 120.83 120.20 120.61 313,606 +0.62(+0.52%)
Feb 02, 2017 119.22 120.36 118.65 119.99 510,711 -0.05(-0.05%)
Feb 01, 2017 119.44 120.10 118.84 120.04 646,449 +1.88(+1.59%)
Jan 31, 2017 119.03 119.10 117.44 118.17 524,765 -1.55(-1.30%)
Jan 30, 2017 119.77 119.77 118.22 119.72 547,322 -0.60(-0.50%)
Jan 27, 2017 119.45 120.36 119.45 120.32 352,566 +1.48(+1.24%)
Jan 26, 2017 119.75 119.75 118.32 118.84 455,583 -0.67(-0.56%)
Jan 25, 2017 119.36 119.79 118.42 119.51 730,626 +1.75(+1.48%)
Jan 24, 2017 116.02 117.99 115.86 117.77 1,346,825 +2.24(+1.94%)
Jan 23, 2017 115.81 116.06 114.64 115.53 380,093 -0.71(-0.61%)
Jan 20, 2017 115.93 116.95 115.79 116.24 696,131 +1.48(+1.29%)
Jan 19, 2017 115.11 116.06 114.69 114.76 983,806 -0.52(-0.45%)
Jan 18, 2017 113.87 115.36 113.76 115.28 417,100 +1.55(+1.37%)
Jan 17, 2017 115.16 115.23 113.35 113.73 394,043 -1.86(-1.61%)
Jan 13, 2017 115.59 115.59 115.59 0 +0.75(+0.65%)
Jan 12, 2017 115.18 115.48 113.10 114.84 488,594 -0.97(-0.84%)
Jan 11, 2017 115.53 115.83 114.97 115.81 588,032 +0.40(+0.34%)
Jan 10, 2017 114.94 115.68 114.78 115.41 249,194 +0.56(+0.48%)
Jan 09, 2017 114.05 115.32 113.98 114.86 318,745 +1.20(+1.06%)
Jan 06, 2017 113.04 113.98 112.32 113.66 315,587 +0.90(+0.79%)
Jan 05, 2017 113.79 114.39 112.55 112.76 339,710 -0.97(-0.85%)
Jan 04, 2017 113.98 114.28 113.20 113.73 488,407 +0.31(+0.28%)
Jan 03, 2017 113.80 115.04 112.44 113.42 957,288 +0.00(+0.00%)
Dec 30, 2016 113.42 113.42 113.42 0 -1.78(-1.55%)
Dec 29, 2016 114.69 115.20 113.99 115.20 377,555 -0.02(-0.02%)
Dec 28, 2016 118.12 118.21 115.15 115.22 627,036 -2.23(-1.90%)
Dec 27, 2016 116.24 117.62 116.19 117.44 508,045 +1.43(+1.23%)
Dec 23, 2016 116.01 116.01 116.01 0 +0.59(+0.51%)
Dec 22, 2016 116.13 116.16 114.99 115.42 313,634 +0.55(+0.48%)
Dec 21, 2016 115.11 115.38 114.68 114.87 283,901 +0.00(+0.00%)
Dec 20, 2016 114.92 115.09 114.37 114.87 779,682 +1.09(+0.96%)
Dec 19, 2016 112.96 114.21 112.82 113.78 450,297 +1.12(+0.99%)
Dec 16, 2016 114.49 114.72 112.16 112.66 532,911 -1.15(-1.01%)
Dec 15, 2016 112.37 114.30 112.17 113.81 803,002 +1.91(+1.71%)
Dec 14, 2016 112.05 112.62 111.52 111.91 719,266 -0.10(-0.09%)
Dec 13, 2016 111.10 112.74 110.96 112.01 363,032 +1.29(+1.17%)
Dec 12, 2016 111.15 111.34 109.83 110.72 756,899 -0.88(-0.78%)
Dec 09, 2016 112.87 113.07 110.81 111.59 363,123 -0.38(-0.34%)
Dec 08, 2016 111.30 112.62 111.16 111.97 456,526 +0.97(+0.87%)
Dec 07, 2016 108.70 111.27 108.34 111.00 470,137 +2.24(+2.06%)
Dec 06, 2016 107.58 108.88 107.58 108.76 526,000 +1.48(+1.38%)
Dec 05, 2016 106.91 107.62 106.21 107.28 405,086 +1.29(+1.22%)
Dec 02, 2016 104.55 106.17 104.19 105.99 1,083,470 +1.29(+1.23%)
Dec 01, 2016 109.99 109.99 104.07 104.70 1,261,142 -5.38(-4.88%)
Nov 30, 2016 110.65 110.94 110.03 110.07 213,995 -0.64(-0.57%)
Nov 29, 2016 110.83 111.36 110.18 110.71 423,904 -0.20(-0.18%)
Nov 28, 2016 110.97 111.42 110.73 110.91 239,140 -0.33(-0.30%)
Nov 25, 2016 111.25 111.30 110.76 111.24 148,963 +0.19(+0.17%)
Nov 23, 2016 111.05 111.05 111.05 0 +0.14(+0.13%)
Nov 22, 2016 110.32 111.01 110.22 110.91 512,911 +1.17(+1.07%)
Nov 21, 2016 109.34 109.91 108.97 109.74 412,291 +0.73(+0.67%)
Nov 18, 2016 107.91 109.15 107.91 109.01 384,831 +0.78(+0.72%)
Nov 17, 2016 107.48 108.76 106.83 108.23 392,088 +1.15(+1.08%)
Nov 16, 2016 105.67 107.17 105.65 107.08 438,264 +1.22(+1.15%)
Nov 15, 2016 104.34 106.13 104.09 105.86 511,548 +1.95(+1.87%)
Nov 14, 2016 104.97 104.98 103.64 103.91 484,504 -0.54(-0.52%)
Nov 11, 2016 101.75 104.62 101.75 104.46 938,291 +3.85(+3.83%)
Nov 10, 2016 103.42 104.10 101.00 100.60 2,410,974 -2.22(-2.16%)
Nov 09, 2016 101.00 103.16 100.50 102.82 1,124,679 -0.49(-0.47%)
Nov 08, 2016 103.07 103.98 102.49 103.31 443,246 +0.21(+0.21%)
Nov 07, 2016 102.14 103.17 101.74 103.10 1,734,590 +2.82(+2.81%)
Nov 04, 2016 100.33 101.17 99.58 100.28 455,214 -0.64(-0.63%)
Nov 03, 2016 101.14 101.80 100.55 100.92 546,853 -0.17(-0.17%)
Nov 02, 2016 101.83 102.39 100.76 101.09 889,905 -0.67(-0.66%)
Nov 01, 2016 102.69 103.51 100.65 101.76 605,173 -0.91(-0.89%)
Oct 31, 2016 102.48 103.17 102.48 102.68 330,184 +0.55(+0.54%)
Oct 28, 2016 103.16 103.77 102.01 102.12 650,154 -0.62(-0.60%)
Oct 27, 2016 104.23 104.47 102.60 102.74 500,909 -0.48(-0.47%)
Oct 26, 2016 102.58 103.83 102.49 103.22 404,816 -0.15(-0.14%)
Oct 25, 2016 103.52 103.83 103.17 103.37 297,693 -0.09(-0.09%)
Oct 24, 2016 102.13 103.53 102.13 103.46 257,053 +1.86(+1.83%)
Oct 21, 2016 101.05 101.70 100.64 101.60 396,153 -0.26(-0.25%)
Oct 20, 2016 100.96 102.22 100.34 101.86 744,637 +0.71(+0.70%)
Oct 19, 2016 100.69 101.28 100.19 101.15 431,012 -0.42(-0.42%)
Oct 18, 2016 101.64 101.98 101.38 101.57 322,354 +1.16(+1.16%)
Oct 17, 2016 100.83 101.38 100.35 100.41 253,456 -0.53(-0.52%)
Oct 14, 2016 101.09 102.11 100.84 100.93 493,525 +0.76(+0.75%)
Oct 13, 2016 100.47 100.47 98.56 100.18 752,714 -1.20(-1.18%)
Oct 12, 2016 101.65 101.68 100.47 101.38 566,723 -0.34(-0.34%)
Oct 11, 2016 103.77 103.77 100.82 101.72 676,593 -2.18(-2.09%)
Oct 10, 2016 104.91 105.30 103.86 103.89 437,605 -0.52(-0.50%)
Oct 07, 2016 104.74 104.74 103.48 104.42 500,341 -0.16(-0.15%)
Oct 06, 2016 103.89 104.66 103.25 104.58 941,249 +0.61(+0.59%)
Oct 05, 2016 103.54 104.70 103.29 103.97 1,392,797 +0.76(+0.73%)
Oct 04, 2016 103.91 104.23 102.81 103.21 368,483 -0.27(-0.26%)
Oct 03, 2016 104.43 104.88 103.28 103.48 1,312,597 -0.70(-0.67%)
Sep 30, 2016 103.17 104.85 103.17 104.18 496,432 +1.62(+1.58%)
Sep 29, 2016 101.36 103.19 100.25 102.56 933,105 +1.25(+1.23%)
Sep 28, 2016 101.48 101.83 100.69 101.31 303,878 +0.20(+0.20%)
Sep 27, 2016 99.16 101.13 99.11 101.11 374,103 +1.71(+1.73%)
Sep 26, 2016 99.67 100.00 98.98 99.39 415,455 -0.99(-0.99%)
Sep 23, 2016 101.27 101.32 100.25 100.38 296,966 -1.04(-1.02%)
Sep 22, 2016 101.75 102.06 101.13 101.42 383,629 +0.33(+0.33%)
Sep 21, 2016 100.21 101.25 99.78 101.09 470,374 +1.38(+1.38%)
Sep 20, 2016 100.74 100.81 99.47 99.71 390,700 -0.45(-0.45%)
Sep 19, 2016 100.67 101.63 99.83 100.16 428,523 +0.12(+0.12%)
Sep 16, 2016 100.75 101.06 99.28 100.04 695,575 +0.03(+0.03%)
Sep 15, 2016 97.71 100.20 97.58 100.02 651,829 +2.26(+2.31%)
Sep 14, 2016 96.66 98.00 96.53 97.76 397,249 +0.85(+0.88%)
Sep 13, 2016 97.28 98.11 96.42 96.90 436,414 -0.86(-0.88%)
Sep 12, 2016 95.20 97.88 94.87 97.77 785,163 +1.79(+1.87%)
Sep 09, 2016 98.73 98.73 95.68 95.98 924,411 -3.53(-3.55%)
Sep 08, 2016 99.36 99.78 98.92 99.51 491,301 -0.17(-0.18%)
Sep 07, 2016 100.59 100.61 99.50 99.69 1,384,717 -0.76(-0.76%)
Sep 06, 2016 100.85 100.99 99.93 100.45 394,046 -0.23(-0.23%)
Sep 02, 2016 101.23 100.68 100.68 100.68 604,244 -0.10(-0.10%)
Sep 01, 2016 100.27 100.85 99.48 100.78 505,962 +0.79(+0.79%)
Aug 31, 2016 100.03 100.14 99.43 99.99 525,444 -0.06(-0.06%)
Aug 30, 2016 100.26 100.81 99.70 100.05 1,154,896 -0.19(-0.19%)
Aug 29, 2016 100.27 100.63 100.13 100.25 294,336 +0.39(+0.40%)
Aug 26, 2016 99.58 100.60 99.18 99.85 338,394 +0.44(+0.44%)
Aug 25, 2016 98.70 99.87 98.70 99.41 341,295 +0.40(+0.41%)
Aug 24, 2016 99.97 100.05 98.75 99.01 333,165 -0.83(-0.83%)
Aug 23, 2016 99.79 100.27 99.79 99.83 299,717 +0.49(+0.49%)
Aug 22, 2016 99.14 99.58 98.92 99.35 279,751 +0.05(+0.05%)
Aug 19, 2016 98.55 99.54 98.55 99.30 534,523 +0.84(+0.86%)
Aug 18, 2016 97.78 98.46 97.69 98.46 251,551 +0.71(+0.72%)
Aug 17, 2016 97.80 97.82 97.23 97.75 647,092 -0.02(-0.02%)
Aug 16, 2016 98.30 98.30 97.66 97.77 683,639 -0.69(-0.70%)
Aug 15, 2016 97.34 98.70 97.34 98.46 248,036 +1.32(+1.36%)
Aug 12, 2016 96.87 97.34 96.77 97.13 208,783 +0.45(+0.47%)
Aug 11, 2016 96.73 96.81 96.18 96.68 410,049 +0.37(+0.38%)
Aug 10, 2016 97.06 97.17 95.91 96.32 888,292 -0.66(-0.68%)
Aug 09, 2016 96.73 97.29 96.56 96.98 409,515 +0.78(+0.81%)
Aug 08, 2016 96.64 96.87 96.02 96.20 252,570 -0.11(-0.11%)
Aug 05, 2016 95.66 96.41 95.52 96.31 449,827 +1.21(+1.27%)
Aug 04, 2016 94.45 95.13 94.28 95.09 442,398 +0.88(+0.94%)
Aug 03, 2016 93.59 94.23 93.57 94.21 453,422 +0.12(+0.13%)
Aug 02, 2016 95.39 95.39 93.52 94.09 1,642,153 -1.47(-1.54%)
Aug 01, 2016 95.70 95.91 95.23 95.56 537,092 +0.07(+0.08%)
Jul 29, 2016 95.89 96.21 95.06 95.49 369,236 -0.42(-0.44%)
Jul 28, 2016 96.01 96.55 95.49 95.91 906,034 -0.53(-0.55%)
Jul 27, 2016 97.32 97.35 95.88 96.44 1,245,442 -0.01(-0.01%)
Jul 26, 2016 93.75 96.89 93.75 96.45 1,601,409 +3.60(+3.88%)
Jul 25, 2016 92.30 93.03 92.30 92.85 257,776 +0.53(+0.58%)
Jul 22, 2016 91.55 92.38 90.99 92.32 507,834 +0.46(+0.50%)
Jul 21, 2016 92.61 92.66 91.49 91.86 529,505 -0.65(-0.70%)
Jul 20, 2016 91.59 92.74 91.29 92.52 714,177 +1.44(+1.58%)
Jul 19, 2016 91.24 91.32 90.79 91.07 306,948 -0.31(-0.34%)
Jul 18, 2016 91.20 91.55 90.94 91.39 517,747 +1.32(+1.47%)
Jul 15, 2016 90.11 90.22 89.71 90.06 417,869 -0.03(-0.03%)
Jul 14, 2016 90.25 90.34 89.52 90.09 508,693 +0.65(+0.73%)
Jul 13, 2016 89.65 89.98 89.30 89.44 519,463 +0.11(+0.12%)
Jul 12, 2016 88.99 89.63 88.99 89.33 1,116,477 +1.15(+1.30%)
Jul 11, 2016 87.86 88.56 87.80 88.18 348,819 +0.98(+1.13%)
Jul 08, 2016 85.71 87.27 84.84 87.20 390,369 +2.36(+2.78%)
Jul 07, 2016 83.95 85.46 83.95 84.84 429,926 +1.13(+1.35%)
Jul 05, 2016 84.60 84.60 83.20 83.71 937,819 -1.56(-1.83%)
Jul 01, 2016 85.33 85.27 85.27 85.27 485,748 -0.71(-0.82%)
Jun 30, 2016 84.64 86.07 84.47 85.98 572,618 +1.45(+1.72%)
Jun 29, 2016 83.83 84.77 83.53 84.53 854,524 +1.67(+2.02%)
Jun 28, 2016 82.00 83.02 81.78 82.86 995,362 +2.11(+2.62%)
Jun 27, 2016 83.01 83.02 80.19 80.74 1,926,660 -3.42(-4.06%)
Jun 24, 2016 85.22 86.59 83.84 84.16 964,608 -4.83(-5.43%)
Jun 23, 2016 87.96 89.09 87.69 88.99 399,104 +2.17(+2.50%)
Jun 22, 2016 87.03 87.74 86.72 86.82 333,649 -0.08(-0.10%)
Jun 21, 2016 87.00 87.16 86.59 86.90 350,907 +0.27(+0.32%)
Jun 20, 2016 86.92 87.66 86.58 86.63 402,827 +0.95(+1.11%)
Jun 17, 2016 86.27 86.27 85.06 85.68 662,035 -0.73(-0.85%)
Jun 16, 2016 85.57 86.47 84.93 86.41 1,477,894 -0.01(-0.01%)
Jun 15, 2016 86.87 87.01 86.27 86.42 257,353 -0.01(-0.01%)
Jun 14, 2016 86.17 86.66 85.61 86.43 460,976 -0.03(-0.03%)
Jun 13, 2016 86.35 87.42 86.27 86.46 606,178 -0.45(-0.52%)
Jun 10, 2016 87.45 87.45 86.59 86.91 378,377 -1.45(-1.64%)
Jun 09, 2016 87.68 88.40 87.38 88.35 395,974 +0.10(+0.11%)
Jun 08, 2016 88.29 88.48 87.98 88.25 152,555 -0.04(-0.04%)
Jun 07, 2016 87.83 88.46 87.82 88.29 509,626 +0.83(+0.95%)
Jun 06, 2016 87.71 88.18 87.31 87.45 686,860 -0.20(-0.23%)
Jun 03, 2016 88.16 88.20 87.14 87.66 479,286 +0.26(+0.29%)
Jun 02, 2016 87.23 87.40 86.84 87.40 269,767 +0.02(+0.02%)
Jun 01, 2016 86.85 87.49 86.51 87.38 478,682 +0.46(+0.53%)
May 31, 2016 86.58 87.01 86.35 86.92 780,949 +0.50(+0.58%)
May 27, 2016 85.81 86.42 86.42 86.42 313,786 +0.54(+0.63%)
May 26, 2016 85.72 86.08 85.51 85.88 332,229 +0.28(+0.33%)
May 25, 2016 85.61 85.83 84.94 85.60 454,707 +0.50(+0.59%)
May 24, 2016 83.77 85.19 83.67 85.09 578,157 +2.00(+2.41%)
May 23, 2016 83.06 83.83 83.06 83.09 268,010 +0.58(+0.70%)
May 20, 2016 81.06 82.59 81.05 82.51 611,623 +2.43(+3.03%)
May 19, 2016 80.01 80.69 79.39 80.09 507,962 -0.45(-0.56%)
May 18, 2016 78.97 81.23 78.97 80.53 729,668 +1.24(+1.56%)
May 17, 2016 79.70 80.14 79.06 79.30 227,206 -0.52(-0.65%)
May 16, 2016 78.60 80.36 78.33 79.82 259,565 +1.26(+1.61%)
May 13, 2016 78.49 79.21 78.33 78.56 583,952 +0.28(+0.36%)
May 12, 2016 79.89 80.03 77.64 78.27 441,370 -1.43(-1.79%)
May 11, 2016 79.59 80.42 79.59 79.70 974,659 -0.19(-0.24%)
May 10, 2016 79.18 79.93 78.70 79.89 302,349 +0.93(+1.18%)
May 09, 2016 79.21 79.63 78.73 78.96 355,076 -0.10(-0.13%)
May 06, 2016 78.61 79.12 77.97 79.06 452,294 +0.11(+0.14%)
May 05, 2016 79.22 79.71 78.67 78.95 429,079 +0.19(+0.24%)
May 04, 2016 79.09 79.65 78.48 78.76 923,933 -0.91(-1.14%)
May 03, 2016 79.78 80.15 79.30 79.67 1,197,012 -0.92(-1.14%)
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.