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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 28.11 28.11 27.74 27.84 385,490 -0.23(-0.82%)
Sep 29, 2014 27.75 28.16 27.70 28.07 338,708 +0.04(+0.13%)
Sep 26, 2014 27.92 28.10 27.83 28.04 861,406 +0.33(+1.18%)
Sep 25, 2014 28.17 28.19 27.62 27.71 528,272 -0.52(-1.83%)
Sep 24, 2014 27.93 28.23 27.93 28.22 342,102 +0.30(+1.07%)
Sep 23, 2014 27.88 28.14 27.82 27.93 658,483 -0.09(-0.32%)
Sep 22, 2014 28.26 28.32 27.96 28.02 328,609 -0.34(-1.21%)
Sep 19, 2014 28.85 28.86 28.31 28.36 352,946 -0.36(-1.25%)
Sep 18, 2014 28.40 28.72 28.38 28.72 370,016 +0.43(+1.53%)
Sep 17, 2014 28.13 28.44 28.11 28.29 461,992 +0.20(+0.72%)
Sep 16, 2014 27.56 28.12 27.55 28.08 1,732,281 +0.48(+1.74%)
Sep 15, 2014 28.00 28.01 27.59 27.60 679,173 -0.34(-1.23%)
Sep 12, 2014 28.26 28.26 27.89 27.95 650,215 -0.35(-1.24%)
Sep 11, 2014 28.13 28.30 28.02 28.30 261,089 +0.07(+0.26%)
Sep 10, 2014 28.21 28.27 28.07 28.22 168,772 -0.01(-0.03%)
Sep 09, 2014 28.50 28.53 28.20 28.23 198,417 -0.26(-0.92%)
Sep 08, 2014 28.39 28.65 28.39 28.50 493,722 +0.07(+0.25%)
Sep 05, 2014 28.21 28.43 28.19 28.43 463,416 +0.23(+0.83%)
Sep 04, 2014 28.19 28.38 28.12 28.19 281,600 +0.08(+0.28%)
Sep 03, 2014 28.14 28.22 28.05 28.11 247,930 +0.08(+0.27%)
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.