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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 78.31 78.46 78.46 78.46 90,004 +0.59(+0.76%)
Aug 28, 2014 77.22 77.91 77.11 77.87 77,555 +0.25(+0.32%)
Aug 27, 2014 77.51 77.68 77.16 77.62 133,234 +0.14(+0.18%)
Aug 26, 2014 77.55 77.76 77.40 77.48 57,198 +0.01(+0.01%)
Aug 25, 2014 78.23 78.23 77.33 77.47 92,576 -0.28(-0.36%)
Aug 22, 2014 77.65 78.07 77.43 77.74 174,638 +0.05(+0.07%)
Aug 21, 2014 77.36 77.74 77.22 77.69 153,027 +0.29(+0.38%)
Aug 20, 2014 76.65 77.49 76.65 77.40 98,141 +0.64(+0.84%)
Aug 19, 2014 76.41 76.87 76.33 76.75 266,113 +0.54(+0.71%)
Aug 18, 2014 76.18 76.18 75.70 76.21 182,521 +0.29(+0.39%)
Aug 15, 2014 75.71 76.08 75.04 75.92 232,612 +0.79(+1.06%)
Aug 14, 2014 74.98 75.24 74.98 75.12 175,269 +0.14(+0.19%)
Aug 13, 2014 74.39 74.97 74.39 74.98 152,174 +0.70(+0.95%)
Aug 12, 2014 74.27 74.43 73.64 74.27 73,536 -0.05(-0.07%)
Aug 11, 2014 74.00 74.74 73.97 74.33 536,214 +0.67(+0.91%)
Aug 08, 2014 73.03 73.68 72.93 73.66 243,755 +0.90(+1.24%)
Aug 07, 2014 74.20 74.25 72.59 72.76 328,448 -0.99(-1.34%)
Aug 06, 2014 73.23 74.27 73.11 73.75 321,283 +0.24(+0.33%)
Aug 05, 2014 74.05 74.33 73.25 73.51 464,779 -0.79(-1.06%)
Aug 04, 2014 74.17 74.51 73.58 74.29 269,281 +0.32(+0.43%)
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.