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 (%)
Dec 31, 2014 84.32 83.76 83.76 83.76 107,242 -0.43(-0.51%)
Dec 30, 2014 84.15 84.59 84.15 84.19 134,114 -0.53(-0.63%)
Dec 29, 2014 84.92 84.94 84.43 84.72 75,638 -0.24(-0.29%)
Dec 26, 2014 85.08 85.33 84.87 84.97 74,306 +0.11(+0.13%)
Dec 24, 2014 85.03 84.86 84.86 84.86 75,191 +0.13(+0.15%)
Dec 23, 2014 85.29 85.62 84.70 84.73 366,101 -0.19(-0.22%)
Dec 22, 2014 84.09 85.01 83.98 84.92 140,767 +1.03(+1.23%)
Dec 19, 2014 84.35 84.35 83.28 83.89 215,198 +0.01(+0.01%)
Dec 18, 2014 83.68 83.88 83.10 83.88 233,527 +1.57(+1.90%)
Dec 17, 2014 80.72 82.52 80.17 82.32 302,673 +1.74(+2.15%)
Dec 16, 2014 80.79 82.30 80.46 80.58 319,012 -0.55(-0.68%)
Dec 15, 2014 82.29 83.10 80.87 81.14 408,715 -0.76(-0.93%)
Dec 12, 2014 82.54 83.09 81.82 81.90 442,989 -1.38(-1.65%)
Dec 11, 2014 83.25 84.28 83.09 83.27 686,795 +0.39(+0.47%)
Dec 10, 2014 84.05 84.50 82.73 82.88 248,739 -1.61(-1.91%)
Dec 09, 2014 83.30 84.67 83.07 84.49 240,695 -0.01(-0.01%)
Dec 08, 2014 85.55 85.89 83.98 84.50 450,374 -1.21(-1.41%)
Dec 05, 2014 85.12 85.72 84.96 85.71 134,927 +0.85(+1.00%)
Dec 04, 2014 85.04 85.40 84.38 84.86 276,167 +0.07(+0.08%)
Dec 03, 2014 83.44 84.87 83.41 84.79 394,846 +1.74(+2.10%)
Dec 02, 2014 82.33 83.07 81.99 83.04 200,744 +0.52(+0.63%)
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.