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 (%)
Aug 31, 2015 74.90 76.03 74.53 75.27 604,432 -0.21(-0.28%)
Aug 28, 2015 74.77 75.63 74.77 75.48 755,970 +0.44(+0.58%)
Aug 27, 2015 73.61 75.14 73.53 75.04 1,438,385 +2.69(+3.72%)
Aug 26, 2015 71.06 72.44 69.70 72.35 1,248,130 +3.44(+4.99%)
Aug 25, 2015 72.34 72.50 68.91 68.91 1,010,849 -0.69(-0.99%)
Aug 24, 2015 67.07 72.69 66.06 69.60 1,975,292 -1.60(-2.24%)
Aug 21, 2015 72.26 73.38 71.20 71.20 1,521,967 -2.00(-2.74%)
Aug 20, 2015 75.23 75.27 73.18 73.20 984,347 -2.86(-3.75%)
Aug 19, 2015 76.91 76.93 75.56 76.06 537,170 -0.69(-0.90%)
Aug 18, 2015 78.11 78.12 76.63 76.75 449,123 -1.48(-1.89%)
Aug 17, 2015 77.24 78.37 76.85 78.23 292,037 +0.66(+0.85%)
Aug 14, 2015 77.92 77.92 77.09 77.56 452,773 -0.64(-0.82%)
Aug 13, 2015 78.83 79.15 78.04 78.21 332,110 -0.63(-0.81%)
Aug 12, 2015 77.44 79.22 76.82 78.84 943,212 +0.45(+0.58%)
Aug 11, 2015 79.40 79.40 78.07 78.39 796,366 -1.80(-2.25%)
Aug 10, 2015 78.94 80.33 78.94 80.19 529,101 +1.94(+2.48%)
Aug 07, 2015 77.49 78.33 77.42 78.25 348,136 +0.44(+0.57%)
Aug 06, 2015 79.37 79.37 77.21 77.81 1,080,895 -1.41(-1.79%)
Aug 05, 2015 78.69 79.78 78.65 79.22 526,174 +0.99(+1.26%)
Aug 04, 2015 78.86 79.01 77.75 78.23 1,022,159 -0.88(-1.11%)
Aug 03, 2015 79.29 79.44 78.68 79.11 405,164 -0.25(-0.32%)
Jul 31, 2015 80.42 80.42 79.22 79.37 621,610 -0.93(-1.16%)
Jul 30, 2015 79.57 80.56 79.35 80.30 1,251,722 +0.32(+0.40%)
Jul 29, 2015 79.82 80.14 79.11 79.98 516,020 +0.10(+0.12%)
Jul 28, 2015 78.65 80.37 78.04 79.88 790,996 +1.63(+2.09%)
Jul 27, 2015 78.35 78.80 77.43 78.25 576,892 -0.58(-0.74%)
Jul 24, 2015 80.68 80.85 78.75 78.83 780,479 -1.61(-2.01%)
Jul 23, 2015 79.71 81.40 79.71 80.45 418,961 +1.18(+1.49%)
Jul 22, 2015 79.16 79.49 78.39 79.27 1,284,455 -2.02(-2.49%)
Jul 21, 2015 81.31 82.01 81.17 81.29 249,519 +0.02(+0.02%)
Jul 20, 2015 82.13 82.27 81.23 81.27 403,226 -0.56(-0.69%)
Jul 17, 2015 81.96 81.96 81.19 81.83 566,963 -0.17(-0.21%)
Jul 16, 2015 82.46 82.46 81.25 82.01 609,402 +0.15(+0.19%)
Jul 15, 2015 82.52 82.52 81.48 81.85 395,232 -0.49(-0.59%)
Jul 14, 2015 81.89 82.54 81.79 82.34 371,614 +0.85(+1.05%)
Jul 13, 2015 81.52 81.65 80.91 81.49 405,776 +0.68(+0.84%)
Jul 10, 2015 80.28 81.09 80.20 80.81 548,643 +1.47(+1.85%)
Jul 09, 2015 81.82 82.02 79.31 79.34 1,389,903 -1.02(-1.27%)
Jul 08, 2015 81.49 81.72 80.17 80.37 732,934 -2.23(-2.70%)
Jul 07, 2015 82.89 82.90 80.09 82.60 1,063,751 -0.26(-0.32%)
Jul 06, 2015 83.32 84.08 82.50 82.86 1,124,838 -1.22(-1.46%)
Jul 02, 2015 83.86 84.08 84.08 84.08 368,500 +0.39(+0.47%)
Jul 01, 2015 84.68 84.80 83.52 83.69 530,286 +0.20(+0.24%)
Jun 30, 2015 83.96 84.14 83.12 83.49 1,606,818 +0.30(+0.36%)
Jun 29, 2015 84.47 85.07 83.13 83.19 578,106 -2.40(-2.81%)
Jun 26, 2015 86.99 86.99 85.25 85.60 671,549 -2.19(-2.49%)
Jun 25, 2015 88.08 88.37 87.56 87.78 357,852 -0.06(-0.07%)
Jun 24, 2015 88.65 88.87 87.83 87.85 272,914 -0.94(-1.06%)
Jun 23, 2015 89.40 89.53 88.49 88.78 359,989 -0.44(-0.50%)
Jun 22, 2015 89.21 89.45 88.79 89.23 331,606 +0.75(+0.85%)
Jun 19, 2015 89.14 89.39 88.19 88.48 395,363 -0.44(-0.50%)
Jun 18, 2015 87.92 89.34 87.92 88.92 293,703 +1.24(+1.41%)
Jun 17, 2015 87.71 88.02 87.36 87.68 268,036 +0.07(+0.08%)
Jun 16, 2015 87.20 87.83 86.99 87.61 250,360 +0.24(+0.28%)
Jun 15, 2015 86.64 87.44 86.22 87.36 305,270 -0.18(-0.21%)
Jun 12, 2015 87.97 87.97 87.43 87.54 242,157 -0.80(-0.90%)
Jun 11, 2015 88.74 88.78 88.26 88.34 595,063 -0.03(-0.03%)
Jun 10, 2015 87.69 88.68 87.64 88.37 482,421 +1.09(+1.24%)
Jun 09, 2015 87.39 87.51 86.40 87.28 606,574 -0.05(-0.06%)
Jun 08, 2015 89.09 89.09 87.10 87.34 504,145 -1.67(-1.88%)
Jun 05, 2015 88.89 89.25 88.20 89.01 482,113 +0.01(+0.01%)
Jun 04, 2015 89.43 89.74 88.73 89.00 658,799 -0.81(-0.91%)
Jun 03, 2015 90.88 90.96 89.75 89.81 1,328,787 -0.61(-0.68%)
Jun 02, 2015 91.17 91.17 90.29 90.43 346,066 -1.02(-1.12%)
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.