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 (%)
Jun 30, 2016 29.82 30.32 29.76 30.29 1,625,373 +0.51(+1.72%)
Jun 29, 2016 29.53 29.87 29.43 29.78 2,425,560 +0.59(+2.02%)
Jun 28, 2016 28.89 29.25 28.81 29.19 2,825,326 +0.74(+2.62%)
Jun 27, 2016 29.25 29.25 28.25 28.45 5,468,811 -1.20(-4.06%)
Jun 24, 2016 30.02 30.51 29.54 29.65 2,738,033 -1.70(-5.43%)
Jun 23, 2016 30.99 31.39 30.89 31.35 1,132,853 +0.76(+2.50%)
Jun 22, 2016 30.66 30.91 30.55 30.59 947,059 -0.03(-0.10%)
Jun 21, 2016 30.65 30.71 30.51 30.62 996,047 +0.03(+0.11%)
Jun 20, 2016 30.69 30.95 30.57 30.58 1,141,014 +0.34(+1.11%)
Jun 17, 2016 30.46 30.46 30.03 30.25 1,875,224 -0.26(-0.85%)
Jun 16, 2016 30.21 30.53 29.98 30.51 4,186,157 -0.00(-0.01%)
Jun 15, 2016 30.67 30.72 30.46 30.51 728,958 -0.00(-0.01%)
Jun 14, 2016 30.42 30.59 30.22 30.51 1,305,721 -0.01(-0.03%)
Jun 13, 2016 30.48 30.86 30.46 30.52 1,717,009 -0.16(-0.52%)
Jun 10, 2016 30.88 30.88 30.57 30.68 1,071,760 -0.51(-1.64%)
Jun 09, 2016 30.96 31.21 30.85 31.19 1,121,604 +0.04(+0.11%)
Jun 08, 2016 31.17 31.24 31.06 31.16 432,115 -0.01(-0.04%)
Jun 07, 2016 31.01 31.23 31.00 31.17 1,443,523 +0.29(+0.95%)
Jun 06, 2016 30.97 31.13 30.82 30.88 1,945,542 -0.07(-0.23%)
Jun 03, 2016 31.12 31.14 30.77 30.95 1,357,585 +0.09(+0.29%)
Jun 02, 2016 30.79 30.86 30.66 30.86 764,120 +0.01(+0.02%)
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.