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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 84.34 83.78 83.78 83.78 107,219 -0.43(-0.51%)
Dec 30, 2014 84.16 84.61 84.16 84.21 134,086 -0.53(-0.63%)
Dec 29, 2014 84.94 84.96 84.45 84.74 75,622 -0.24(-0.29%)
Dec 26, 2014 85.09 85.35 84.89 84.98 74,290 +0.11(+0.13%)
Dec 24, 2014 85.05 84.88 84.88 84.88 75,175 +0.13(+0.15%)
Dec 23, 2014 85.30 85.64 84.72 84.75 366,023 -0.19(-0.22%)
Dec 22, 2014 84.11 85.03 84.00 84.94 140,737 +1.03(+1.23%)
Dec 19, 2014 84.36 84.36 83.30 83.91 215,153 +0.01(+0.01%)
Dec 18, 2014 83.69 83.90 83.12 83.90 233,477 +1.57(+1.90%)
Dec 17, 2014 80.74 82.54 80.19 82.33 302,609 +1.74(+2.15%)
Dec 16, 2014 80.80 82.32 80.48 80.60 318,944 -0.55(-0.68%)
Dec 15, 2014 82.31 83.12 80.88 81.15 408,628 -0.76(-0.93%)
Dec 12, 2014 82.56 83.10 81.83 81.91 442,895 -1.38(-1.65%)
Dec 11, 2014 83.26 84.29 83.10 83.29 686,650 +0.39(+0.47%)
Dec 10, 2014 84.07 84.52 82.74 82.90 248,687 -1.61(-1.91%)
Dec 09, 2014 83.32 84.69 83.09 84.51 240,644 -0.01(-0.01%)
Dec 08, 2014 85.57 85.91 84.00 84.52 450,278 -1.21(-1.41%)
Dec 05, 2014 85.14 85.74 84.98 85.72 134,898 +0.85(+1.00%)
Dec 04, 2014 85.05 85.42 84.40 84.87 276,109 +0.07(+0.08%)
Dec 03, 2014 83.46 84.88 83.43 84.80 394,762 +1.74(+2.10%)
Dec 02, 2014 82.35 83.09 82.01 83.06 200,701 +0.52(+0.63%)
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.