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

432.24 USD +13.58 (+3.24%)
Official Closing Price Updated: 7:56 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 83.40 83.66 82.28 82.64 818,601 -1.71(-2.03%)
Jul 30, 2014 84.26 84.61 83.85 84.35 572,771 +0.81(+0.97%)
Jul 29, 2014 83.96 84.35 83.53 83.54 192,587 -0.15(-0.18%)
Jul 28, 2014 83.80 83.84 82.68 83.69 600,625 -0.08(-0.10%)
Jul 25, 2014 84.83 84.83 83.58 83.77 737,243 -1.69(-1.98%)
Jul 24, 2014 86.22 86.23 85.42 85.46 307,183 -0.80(-0.93%)
Jul 23, 2014 87.85 87.85 86.21 86.26 265,835 -2.02(-2.29%)
Jul 22, 2014 88.06 88.43 87.88 88.28 114,076 +0.57(+0.65%)
Jul 21, 2014 87.26 87.89 87.14 87.71 118,464 +0.26(+0.30%)
Jul 18, 2014 86.66 87.53 86.55 87.45 201,814 +1.13(+1.31%)
Jul 17, 2014 87.69 87.72 86.19 86.32 370,304 -2.29(-2.58%)
Jul 16, 2014 88.27 88.66 88.10 88.61 102,716 +1.02(+1.16%)
Jul 15, 2014 87.89 88.15 86.78 87.59 144,857 -0.26(-0.30%)
Jul 14, 2014 87.91 88.16 87.59 87.85 312,470 +0.43(+0.49%)
Jul 11, 2014 87.44 87.61 87.07 87.42 115,888 -0.01(-0.01%)
Jul 10, 2014 86.56 87.75 86.27 87.43 156,983 -0.40(-0.46%)
Jul 09, 2014 87.24 87.88 86.89 87.83 127,646 +0.53(+0.61%)
Jul 08, 2014 87.66 87.76 86.47 87.30 175,266 -0.47(-0.54%)
Jul 07, 2014 88.42 88.42 87.64 87.77 156,000 -0.59(-0.67%)
Jul 03, 2014 88.10 88.36 88.36 88.36 105,600 +0.55(+0.63%)
Jul 02, 2014 87.86 87.94 87.54 87.81 148,639 +0.23(+0.26%)
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.