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 (%)
Jun 30, 2015 29.82 29.88 29.52 29.65 4,524,277 +0.11(+0.36%)
Jun 29, 2015 30.00 30.21 29.52 29.55 1,627,760 -0.85(-2.81%)
Jun 26, 2015 30.90 30.90 30.28 30.40 1,890,865 -0.78(-2.49%)
Jun 25, 2015 31.28 31.39 31.10 31.18 1,007,595 -0.02(-0.07%)
Jun 24, 2015 31.49 31.56 31.19 31.20 768,437 -0.39(-1.23%)
Jun 23, 2015 31.81 31.85 31.48 31.59 1,011,859 -0.16(-0.50%)
Jun 22, 2015 31.74 31.82 31.59 31.74 932,079 +0.27(+0.85%)
Jun 19, 2015 31.71 31.80 31.37 31.48 1,111,290 -0.16(-0.50%)
Jun 18, 2015 31.28 31.78 31.28 31.63 825,543 +0.44(+1.41%)
Jun 17, 2015 31.20 31.32 31.08 31.19 753,397 +0.03(+0.08%)
Jun 16, 2015 31.02 31.25 30.95 31.17 703,714 +0.09(+0.28%)
Jun 15, 2015 30.82 31.11 30.68 31.08 858,056 -0.06(-0.21%)
Jun 12, 2015 31.30 31.30 31.10 31.15 680,657 -0.28(-0.90%)
Jun 11, 2015 31.57 31.59 31.40 31.43 1,672,608 -0.01(-0.03%)
Jun 10, 2015 31.20 31.55 31.18 31.44 1,355,993 +0.39(+1.24%)
Jun 09, 2015 31.09 31.13 30.74 31.05 1,704,962 -0.02(-0.06%)
Jun 08, 2015 31.70 31.70 30.99 31.07 1,417,055 -0.60(-1.88%)
Jun 05, 2015 31.63 31.75 31.38 31.67 1,355,125 +0.00(+0.01%)
Jun 04, 2015 31.82 31.93 31.57 31.66 1,851,757 -0.29(-0.91%)
Jun 03, 2015 32.33 32.36 31.93 31.95 3,734,961 -0.22(-0.68%)
Jun 02, 2015 32.44 32.44 32.12 32.17 972,726 -0.36(-1.12%)
Jun 01, 2015 32.63 32.75 32.36 32.54 1,363,390 +0.02(+0.06%)
May 29, 2015 32.50 32.65 32.37 32.52 1,879,380 +0.12(+0.38%)
May 28, 2015 32.39 32.53 32.18 32.39 1,270,036 +0.03(+0.10%)
May 27, 2015 31.24 32.47 31.23 32.36 1,363,679 +1.22(+3.93%)
May 26, 2015 31.33 31.36 31.00 31.14 813,853 -0.24(-0.77%)
May 22, 2015 31.28 31.38 31.38 31.38 425,834 +0.06(+0.21%)
May 21, 2015 31.13 31.36 31.00 31.32 476,900 +0.16(+0.51%)
May 20, 2015 31.13 31.38 31.02 31.16 889,586 +0.07(+0.22%)
May 19, 2015 31.28 31.43 30.98 31.09 473,648 -0.11(-0.36%)
May 18, 2015 30.94 31.22 30.86 31.20 648,101 +0.30(+0.98%)
May 15, 2015 30.91 31.02 30.77 30.90 392,889 +0.05(+0.17%)
May 14, 2015 30.70 30.96 30.59 30.85 907,881 +0.36(+1.19%)
May 13, 2015 30.46 30.71 30.40 30.49 408,104 +0.19(+0.62%)
May 12, 2015 30.44 30.48 30.16 30.30 1,032,060 -0.28(-0.90%)
May 11, 2015 30.56 30.69 30.45 30.58 512,822 +0.02(+0.06%)
May 08, 2015 30.50 30.69 30.47 30.56 680,629 +0.30(+1.00%)
May 07, 2015 30.04 30.30 30.04 30.25 962,012 +0.33(+1.10%)
May 06, 2015 30.07 30.21 29.71 29.93 1,447,904 -0.04(-0.12%)
May 05, 2015 30.41 30.49 29.93 29.96 775,049 -0.67(-2.17%)
May 04, 2015 30.76 30.82 30.55 30.63 686,245 -0.06(-0.20%)
May 01, 2015 30.14 30.76 30.13 30.69 1,578,797 +0.83(+2.78%)
Apr 30, 2015 30.06 30.18 29.67 29.86 2,407,999 -0.26(-0.87%)
Apr 29, 2015 30.06 30.21 29.81 30.12 812,703 -0.17(-0.55%)
Apr 28, 2015 30.27 30.35 29.87 30.29 1,245,988 +0.03(+0.10%)
Apr 27, 2015 30.22 30.57 30.18 30.26 616,555 +0.08(+0.26%)
Apr 24, 2015 30.63 30.65 29.99 30.18 653,441 -0.51(-1.65%)
Apr 23, 2015 30.61 30.79 30.45 30.69 610,298 -0.48(-1.55%)
Apr 22, 2015 30.92 31.17 30.68 31.17 467,031 +0.43(+1.41%)
Apr 21, 2015 30.52 30.95 30.63 30.73 470,901 +0.21(+0.69%)
Apr 20, 2015 30.42 30.65 30.42 30.52 412,596 +0.26(+0.85%)
Apr 17, 2015 30.46 30.46 30.12 30.27 515,663 -0.44(-1.43%)
Apr 16, 2015 30.54 30.75 30.54 30.71 542,055 -0.13(-0.43%)
Apr 15, 2015 30.56 30.93 30.52 30.84 460,274 +0.51(+1.67%)
Apr 14, 2015 30.65 30.65 30.24 30.33 688,126 -0.31(-1.02%)
Apr 13, 2015 30.87 30.98 30.60 30.64 452,366 -0.18(-0.59%)
Apr 10, 2015 30.72 30.83 30.68 30.83 274,445 +0.12(+0.40%)
Apr 09, 2015 30.16 30.74 30.16 30.70 619,184 +0.40(+1.31%)
Apr 08, 2015 30.07 30.41 30.05 30.31 907,878 +0.18(+0.59%)
Apr 07, 2015 30.12 30.39 30.07 30.13 1,081,274 +0.01(+0.04%)
Apr 06, 2015 29.70 30.18 29.54 30.12 1,099,022 +0.13(+0.44%)
Apr 02, 2015 30.17 29.98 29.98 29.98 667,036 -0.07(-0.22%)
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.