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

217.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 26.60 27.00 26.47 26.73 1,701,884 -0.07(-0.28%)
Aug 28, 2015 26.56 26.86 26.56 26.81 2,128,567 +0.15(+0.58%)
Aug 27, 2015 26.14 26.69 26.11 26.65 4,050,026 +0.96(+3.72%)
Aug 26, 2015 25.24 25.73 24.76 25.70 3,514,327 +1.22(+4.99%)
Aug 25, 2015 25.69 25.75 24.48 24.48 2,846,222 -0.24(-0.99%)
Aug 24, 2015 23.82 25.82 23.46 24.72 5,561,780 -0.57(-2.24%)
Aug 21, 2015 25.66 26.06 25.29 25.29 4,285,364 -0.71(-2.74%)
Aug 20, 2015 26.72 26.73 25.99 26.00 2,771,601 -1.01(-3.75%)
Aug 19, 2015 27.32 27.32 26.84 27.01 1,512,496 -0.24(-0.90%)
Aug 18, 2015 27.74 27.74 27.22 27.26 1,264,586 -0.52(-1.89%)
Aug 17, 2015 27.43 27.83 27.29 27.78 822,282 +0.24(+0.85%)
Aug 14, 2015 27.67 27.67 27.38 27.55 1,274,862 -0.23(-0.82%)
Aug 13, 2015 28.00 28.11 27.71 27.78 935,114 -0.23(-0.80%)
Aug 12, 2015 27.50 28.14 27.28 28.00 2,655,778 +0.16(+0.58%)
Aug 11, 2015 28.20 28.20 27.73 27.84 2,242,309 -0.64(-2.25%)
Aug 10, 2015 28.04 28.53 28.04 28.48 1,489,778 +0.69(+2.48%)
Aug 07, 2015 27.52 27.82 27.50 27.79 980,238 +0.16(+0.57%)
Aug 06, 2015 28.19 28.19 27.42 27.63 3,043,449 -0.50(-1.79%)
Aug 05, 2015 27.95 28.33 27.93 28.14 1,481,536 +0.35(+1.26%)
Aug 04, 2015 28.01 28.06 27.61 27.79 2,878,067 -0.31(-1.11%)
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.