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

441.68 USD -2.08 (-0.47%)
Official Closing Price Updated: 7:55 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 77.60 78.23 77.50 78.21 51,850 +0.39(+0.50%)
Apr 29, 2014 77.66 78.00 77.30 77.82 71,684 +0.53(+0.69%)
Apr 28, 2014 78.17 78.34 76.18 77.29 294,255 -0.44(-0.57%)
Apr 25, 2014 79.55 79.55 77.58 77.73 87,275 -2.63(-3.27%)
Apr 24, 2014 80.53 80.58 79.34 80.36 82,563 +0.45(+0.56%)
Apr 23, 2014 80.07 80.26 79.71 79.91 200,696 -0.07(-0.09%)
Apr 22, 2014 79.45 80.19 79.28 79.98 207,000 +0.71(+0.90%)
Apr 21, 2014 79.10 79.29 78.28 79.27 149,060 +0.71(+0.90%)
Apr 17, 2014 77.59 78.56 78.56 78.56 118,200 +1.45(+1.88%)
Apr 16, 2014 77.45 77.50 76.00 77.11 196,942 -0.13(-0.17%)
Apr 15, 2014 76.88 77.47 75.90 77.24 159,258 +0.50(+0.65%)
Apr 14, 2014 76.75 77.15 76.02 76.74 427,047 +0.61(+0.80%)
Apr 11, 2014 76.47 77.54 75.93 76.13 389,952 -1.21(-1.56%)
Apr 10, 2014 79.93 79.93 77.26 77.34 434,805 -2.47(-3.09%)
Apr 09, 2014 79.34 79.85 78.95 79.81 57,987 +0.83(+1.05%)
Apr 08, 2014 78.08 79.03 78.07 78.98 60,391 +1.02(+1.31%)
Apr 07, 2014 78.47 79.12 77.52 77.96 265,731 -0.71(-0.90%)
Apr 04, 2014 81.60 81.60 78.56 78.67 325,905 -2.29(-2.83%)
Apr 03, 2014 80.97 81.70 80.63 80.96 118,177 +0.12(+0.15%)
Apr 02, 2014 81.11 81.12 80.42 80.84 180,930 -0.12(-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.