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 (%)
May 29, 2015 32.50 32.65 32.37 32.52 1,879,380 +0.12(+0.38%)
May 28, 2015 32.39 32.53 32.18 32.39 1,270,036 +0.03(+0.10%)
May 27, 2015 31.24 32.47 31.23 32.36 1,363,679 +1.22(+3.93%)
May 26, 2015 31.33 31.36 31.00 31.14 813,853 -0.24(-0.77%)
May 22, 2015 31.28 31.38 31.38 31.38 425,834 +0.06(+0.21%)
May 21, 2015 31.13 31.36 31.00 31.32 476,900 +0.16(+0.51%)
May 20, 2015 31.13 31.38 31.02 31.16 889,586 +0.07(+0.22%)
May 19, 2015 31.28 31.43 30.98 31.09 473,648 -0.11(-0.36%)
May 18, 2015 30.94 31.22 30.86 31.20 648,101 +0.30(+0.98%)
May 15, 2015 30.91 31.02 30.77 30.90 392,889 +0.05(+0.17%)
May 14, 2015 30.70 30.96 30.59 30.85 907,881 +0.36(+1.19%)
May 13, 2015 30.46 30.71 30.40 30.49 408,104 +0.19(+0.62%)
May 12, 2015 30.44 30.48 30.16 30.30 1,032,060 -0.28(-0.90%)
May 11, 2015 30.56 30.69 30.45 30.58 512,822 +0.02(+0.06%)
May 08, 2015 30.50 30.69 30.47 30.56 680,629 +0.30(+1.00%)
May 07, 2015 30.04 30.30 30.04 30.25 962,012 +0.33(+1.10%)
May 06, 2015 30.07 30.21 29.71 29.93 1,447,904 -0.04(-0.12%)
May 05, 2015 30.41 30.49 29.93 29.96 775,049 -0.67(-2.17%)
May 04, 2015 30.76 30.82 30.55 30.63 686,245 -0.06(-0.20%)
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.