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 (%)
Apr 29, 2016 28.89 28.89 28.02 28.24 2,686,332 -0.77(-2.64%)
Apr 28, 2016 29.62 29.78 28.92 29.00 1,536,556 -0.78(-2.61%)
Apr 27, 2016 29.19 29.83 29.16 29.78 1,564,718 +0.30(+1.02%)
Apr 26, 2016 29.31 29.75 29.31 29.48 1,399,240 +0.39(+1.33%)
Apr 25, 2016 29.18 29.34 29.00 29.09 1,852,682 -0.17(-0.60%)
Apr 22, 2016 29.24 29.52 29.03 29.27 754,437 +0.05(+0.18%)
Apr 21, 2016 29.38 29.38 29.08 29.21 851,258 -0.17(-0.59%)
Apr 20, 2016 29.04 29.52 29.03 29.39 1,140,556 +0.28(+0.95%)
Apr 19, 2016 29.53 29.56 28.99 29.11 1,333,772 -0.36(-1.22%)
Apr 18, 2016 29.36 29.54 29.30 29.47 1,010,980 +0.00(+0.01%)
Apr 15, 2016 29.66 29.70 29.43 29.47 1,134,871 -0.26(-0.86%)
Apr 14, 2016 29.69 29.77 29.42 29.72 748,461 -0.23(-0.77%)
Apr 13, 2016 29.50 29.98 29.48 29.95 1,040,674 +0.66(+2.24%)
Apr 12, 2016 29.38 29.41 28.92 29.30 1,272,063 -0.04(-0.14%)
Apr 11, 2016 29.48 29.77 29.33 29.34 814,131 -0.01(-0.02%)
Apr 08, 2016 29.54 29.61 29.24 29.34 1,212,363 +0.14(+0.46%)
Apr 07, 2016 29.55 29.55 29.10 29.21 1,142,177 -0.45(-1.53%)
Apr 06, 2016 29.35 29.69 29.10 29.66 5,401,008 +0.28(+0.96%)
Apr 05, 2016 29.37 29.58 29.25 29.38 558,649 -0.16(-0.56%)
Apr 04, 2016 29.79 29.81 29.49 29.54 674,367 -0.26(-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.