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 (%)
Jul 31, 2014 26.71 26.79 26.35 26.47 2,556,062 -0.55(-2.03%)
Jul 30, 2014 26.98 27.10 26.85 27.01 1,788,464 +0.26(+0.97%)
Jul 29, 2014 26.89 27.01 26.75 26.75 601,348 -0.05(-0.18%)
Jul 28, 2014 26.84 26.85 26.48 26.80 1,875,437 -0.03(-0.10%)
Jul 25, 2014 27.17 27.17 26.77 26.83 2,302,024 -0.54(-1.98%)
Jul 24, 2014 27.61 27.62 27.36 27.37 959,171 -0.26(-0.93%)
Jul 23, 2014 28.13 28.13 27.61 27.63 830,063 -0.65(-2.29%)
Jul 22, 2014 28.20 28.32 28.14 28.27 356,199 +0.18(+0.65%)
Jul 21, 2014 27.95 28.15 27.91 28.09 369,901 +0.08(+0.30%)
Jul 18, 2014 27.75 28.03 27.72 28.01 630,159 +0.36(+1.31%)
Jul 17, 2014 28.08 28.09 27.60 27.64 1,156,265 -0.73(-2.58%)
Jul 16, 2014 28.27 28.39 28.21 28.38 320,728 +0.33(+1.16%)
Jul 15, 2014 28.15 28.23 27.79 28.05 452,312 -0.08(-0.30%)
Jul 14, 2014 28.15 28.23 28.05 28.13 975,680 +0.14(+0.49%)
Jul 11, 2014 28.00 28.06 27.88 28.00 361,857 -0.00(-0.01%)
Jul 10, 2014 27.72 28.10 27.63 28.00 490,175 -0.13(-0.46%)
Jul 09, 2014 27.94 28.14 27.83 28.13 398,571 +0.17(+0.61%)
Jul 08, 2014 28.07 28.11 27.69 27.96 547,264 -0.15(-0.54%)
Jul 07, 2014 28.32 28.32 28.07 28.11 487,106 -0.19(-0.67%)
Jul 03, 2014 28.21 28.30 28.30 28.30 329,733 +0.18(+0.63%)
Jul 02, 2014 28.14 28.16 28.04 28.12 464,121 +0.07(+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.