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 (%)
Sep 30, 2016 36.24 36.84 36.24 36.60 1,413,061 +0.57(+1.58%)
Sep 29, 2016 35.61 36.25 35.22 36.03 2,656,020 +0.44(+1.23%)
Sep 28, 2016 35.65 35.77 35.38 35.59 864,968 +0.07(+0.20%)
Sep 27, 2016 34.84 35.53 34.82 35.52 1,064,861 +0.60(+1.73%)
Sep 26, 2016 35.02 35.13 34.77 34.92 1,182,565 -0.45(-1.26%)
Sep 23, 2016 35.68 35.70 35.32 35.37 842,936 -0.37(-1.02%)
Sep 22, 2016 35.85 35.95 35.63 35.73 1,088,930 +0.12(+0.33%)
Sep 21, 2016 35.30 35.67 35.15 35.61 1,335,152 +0.49(+1.38%)
Sep 20, 2016 35.49 35.51 35.04 35.13 1,109,000 -0.16(-0.45%)
Sep 19, 2016 35.47 35.81 35.17 35.29 1,216,360 +0.04(+0.12%)
Sep 16, 2016 35.49 35.60 34.98 35.25 1,974,386 +0.01(+0.03%)
Sep 15, 2016 34.42 35.30 34.38 35.24 1,850,211 +0.80(+2.31%)
Sep 14, 2016 34.05 34.52 34.01 34.44 1,127,588 +0.30(+0.88%)
Sep 13, 2016 34.27 34.56 33.97 34.14 1,238,757 -0.30(-0.88%)
Sep 12, 2016 33.54 34.48 33.42 34.44 2,228,681 +0.63(+1.87%)
Sep 09, 2016 34.78 34.78 33.71 33.81 2,623,933 -1.25(-3.55%)
Sep 08, 2016 35.01 35.15 34.85 35.06 1,394,555 -0.06(-0.18%)
Sep 07, 2016 35.44 35.45 35.05 35.12 3,930,508 -0.27(-0.76%)
Sep 06, 2016 35.53 35.58 35.21 35.39 1,118,496 -0.08(-0.23%)
Sep 02, 2016 35.66 35.47 35.47 35.47 1,715,142 -0.04(-0.10%)
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.