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 (%)
Apr 29, 2016 81.93 81.93 79.46 80.08 947,182 -2.17(-2.64%)
Apr 28, 2016 84.01 84.47 82.03 82.25 541,779 -2.21(-2.61%)
Apr 27, 2016 82.78 84.60 82.70 84.46 551,709 +0.85(+1.02%)
Apr 26, 2016 83.13 84.37 83.12 83.61 493,362 +1.10(+1.33%)
Apr 25, 2016 82.75 83.22 82.26 82.51 653,243 -0.49(-0.60%)
Apr 22, 2016 82.92 83.74 82.33 83.00 266,009 +0.15(+0.18%)
Apr 21, 2016 83.32 83.32 82.46 82.86 300,148 -0.49(-0.59%)
Apr 20, 2016 82.35 83.73 82.34 83.35 402,152 +0.79(+0.95%)
Apr 19, 2016 83.76 83.85 82.21 82.56 470,279 -1.02(-1.22%)
Apr 18, 2016 83.27 83.78 83.11 83.58 356,464 +0.01(+0.01%)
Apr 15, 2016 84.11 84.23 83.48 83.57 400,147 -0.72(-0.86%)
Apr 14, 2016 84.20 84.42 83.45 84.29 263,902 -0.65(-0.77%)
Apr 13, 2016 83.65 85.02 83.61 84.94 366,934 +1.86(+2.24%)
Apr 12, 2016 83.31 83.41 82.02 83.08 448,520 -0.12(-0.14%)
Apr 11, 2016 83.62 84.43 83.18 83.20 287,057 -0.02(-0.02%)
Apr 08, 2016 83.77 83.99 82.93 83.22 427,471 +0.38(+0.46%)
Apr 07, 2016 83.80 83.80 82.53 82.84 402,724 -1.28(-1.53%)
Apr 06, 2016 83.23 84.19 82.54 84.12 1,904,359 +0.80(+0.96%)
Apr 05, 2016 83.29 83.89 82.96 83.32 196,976 -0.47(-0.56%)
Apr 04, 2016 84.49 84.55 83.63 83.79 237,777 -0.75(-0.89%)
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.