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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 24.83 25.03 24.80 25.02 162,051 +0.12(+0.50%)
Apr 29, 2014 24.85 24.96 24.73 24.90 224,041 +0.17(+0.69%)
Apr 28, 2014 25.01 25.07 24.37 24.73 919,664 -0.14(-0.57%)
Apr 25, 2014 25.45 25.45 24.82 24.87 272,769 -0.84(-3.27%)
Apr 24, 2014 25.77 25.78 25.39 25.71 258,042 +0.14(+0.56%)
Apr 23, 2014 25.62 25.68 25.50 25.57 627,254 -0.02(-0.09%)
Apr 22, 2014 25.42 25.66 25.37 25.59 646,957 +0.23(+0.90%)
Apr 21, 2014 25.31 25.37 25.05 25.36 465,871 +0.23(+0.90%)
Apr 17, 2014 24.83 25.14 25.14 25.14 369,422 +0.46(+1.88%)
Apr 16, 2014 24.78 24.80 24.32 24.67 615,522 -0.04(-0.17%)
Apr 15, 2014 24.60 24.79 24.28 24.71 497,744 +0.16(+0.65%)
Apr 14, 2014 24.56 24.68 24.32 24.55 1,334,692 +0.20(+0.80%)
Apr 11, 2014 24.47 24.81 24.29 24.36 1,218,755 -0.39(-1.56%)
Apr 10, 2014 25.57 25.57 24.72 24.75 1,358,938 -0.79(-3.09%)
Apr 09, 2014 25.39 25.55 25.26 25.54 181,232 +0.27(+1.05%)
Apr 08, 2014 24.98 25.29 24.98 25.27 188,745 +0.33(+1.31%)
Apr 07, 2014 25.11 25.32 24.80 24.94 830,515 -0.23(-0.90%)
Apr 04, 2014 26.11 26.11 25.14 25.17 1,018,582 -0.73(-2.83%)
Apr 03, 2014 25.91 26.14 25.80 25.90 369,350 +0.04(+0.15%)
Apr 02, 2014 25.95 25.96 25.73 25.87 565,478 -0.04(-0.15%)
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.