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 (%)
Jun 30, 2014 27.44 27.69 27.40 27.67 309,103 +0.30(+1.10%)
Jun 27, 2014 27.27 27.39 27.24 27.37 496,114 +0.04(+0.13%)
Jun 26, 2014 27.48 27.48 27.14 27.34 257,988 -0.12(-0.44%)
Jun 25, 2014 27.29 27.49 27.18 27.46 453,055 +0.12(+0.42%)
Jun 24, 2014 27.64 27.75 27.29 27.34 1,173,862 -0.28(-1.00%)
Jun 23, 2014 27.76 27.76 27.59 27.62 1,488,312 -0.10(-0.37%)
Jun 20, 2014 27.70 27.72 27.59 27.72 714,428 +0.08(+0.30%)
Jun 19, 2014 27.67 27.67 27.46 27.64 942,987 +0.04(+0.14%)
Jun 18, 2014 27.75 27.75 27.40 27.60 722,881 -0.12(-0.42%)
Jun 17, 2014 27.46 27.75 27.46 27.71 344,463 +0.20(+0.73%)
Jun 16, 2014 27.32 27.56 27.31 27.51 792,729 +0.16(+0.60%)
Jun 13, 2014 27.33 27.43 27.20 27.35 407,885 +0.27(+0.98%)
Jun 12, 2014 27.16 27.27 26.99 27.08 903,404 -0.09(-0.34%)
Jun 11, 2014 27.03 27.28 27.02 27.18 358,329 +0.14(+0.52%)
Jun 10, 2014 26.98 27.05 26.86 27.04 207,489 +0.11(+0.39%)
Jun 06, 2014 26.87 26.96 26.84 26.93 346,497 +0.16(+0.59%)
Jun 05, 2014 26.68 26.83 26.56 26.77 271,518 +0.13(+0.49%)
Jun 04, 2014 26.48 26.68 26.44 26.64 663,131 +0.12(+0.45%)
Jun 03, 2014 26.29 26.54 26.22 26.52 351,051 +0.25(+0.94%)
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.