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 (%)
Aug 31, 2015 26.60 27.00 26.47 26.73 1,701,884 -0.07(-0.28%)
Aug 28, 2015 26.56 26.86 26.56 26.81 2,128,567 +0.15(+0.58%)
Aug 27, 2015 26.14 26.69 26.11 26.65 4,050,026 +0.96(+3.72%)
Aug 26, 2015 25.24 25.73 24.76 25.70 3,514,327 +1.22(+4.99%)
Aug 25, 2015 25.69 25.75 24.48 24.48 2,846,222 -0.24(-0.99%)
Aug 24, 2015 23.82 25.82 23.46 24.72 5,561,780 -0.57(-2.24%)
Aug 21, 2015 25.66 26.06 25.29 25.29 4,285,364 -0.71(-2.74%)
Aug 20, 2015 26.72 26.73 25.99 26.00 2,771,601 -1.01(-3.75%)
Aug 19, 2015 27.32 27.32 26.84 27.01 1,512,496 -0.24(-0.90%)
Aug 18, 2015 27.74 27.74 27.22 27.26 1,264,586 -0.52(-1.89%)
Aug 17, 2015 27.43 27.83 27.29 27.78 822,282 +0.24(+0.85%)
Aug 14, 2015 27.67 27.67 27.38 27.55 1,274,862 -0.23(-0.82%)
Aug 13, 2015 28.00 28.11 27.71 27.78 935,114 -0.23(-0.80%)
Aug 12, 2015 27.50 28.14 27.28 28.00 2,655,778 +0.16(+0.58%)
Aug 11, 2015 28.20 28.20 27.73 27.84 2,242,309 -0.64(-2.25%)
Aug 10, 2015 28.04 28.53 28.04 28.48 1,489,778 +0.69(+2.48%)
Aug 07, 2015 27.52 27.82 27.50 27.79 980,238 +0.16(+0.57%)
Aug 06, 2015 28.19 28.19 27.42 27.63 3,043,449 -0.50(-1.79%)
Aug 05, 2015 27.95 28.33 27.93 28.14 1,481,536 +0.35(+1.26%)
Aug 04, 2015 28.01 28.06 27.61 27.79 2,878,067 -0.31(-1.11%)
Aug 03, 2015 28.16 28.21 27.94 28.10 1,140,810 -0.09(-0.32%)
Jul 31, 2015 28.56 28.56 28.14 28.19 1,750,253 -0.33(-1.16%)
Jul 30, 2015 28.26 28.61 28.18 28.52 3,524,442 +0.11(+0.40%)
Jul 29, 2015 28.35 28.46 28.10 28.41 1,452,946 +0.04(+0.13%)
Jul 28, 2015 27.93 28.54 27.71 28.37 2,227,188 +0.58(+2.09%)
Jul 27, 2015 27.83 27.98 27.50 27.79 1,624,340 -0.21(-0.74%)
Jul 24, 2015 28.65 28.71 27.97 28.00 2,197,576 -0.57(-2.01%)
Jul 23, 2015 28.31 28.91 28.31 28.57 1,179,657 +0.42(+1.49%)
Jul 22, 2015 28.11 28.23 27.84 28.15 3,616,607 -0.72(-2.49%)
Jul 21, 2015 28.88 29.12 28.83 28.87 702,564 +0.01(+0.02%)
Jul 20, 2015 29.17 29.22 28.85 28.86 1,135,353 -0.20(-0.69%)
Jul 17, 2015 29.11 29.11 28.84 29.06 1,596,384 -0.06(-0.21%)
Jul 16, 2015 29.29 29.29 28.86 29.12 1,715,878 +0.05(+0.19%)
Jul 15, 2015 29.31 29.31 28.94 29.07 1,112,847 -0.17(-0.59%)
Jul 14, 2015 29.08 29.31 29.05 29.24 1,046,344 +0.30(+1.05%)
Jul 13, 2015 28.95 29.00 28.74 28.94 1,142,533 +0.24(+0.84%)
Jul 10, 2015 28.51 28.80 28.48 28.70 1,544,800 +0.52(+1.85%)
Jul 09, 2015 29.06 29.13 28.17 28.18 3,913,516 -0.36(-1.27%)
Jul 08, 2015 28.94 29.02 28.47 28.54 2,063,704 -0.79(-2.70%)
Jul 07, 2015 29.44 29.44 28.45 29.33 2,995,178 -0.09(-0.32%)
Jul 06, 2015 29.59 29.86 29.30 29.43 3,167,178 -0.43(-1.46%)
Jul 02, 2015 29.78 29.86 29.86 29.86 1,037,577 +0.14(+0.47%)
Jul 01, 2015 30.07 30.12 29.66 29.72 1,493,114 +0.07(+0.24%)
Jun 30, 2015 29.82 29.88 29.52 29.65 4,524,277 +0.11(+0.36%)
Jun 29, 2015 30.00 30.21 29.52 29.55 1,627,760 -0.85(-2.81%)
Jun 26, 2015 30.90 30.90 30.28 30.40 1,890,865 -0.78(-2.49%)
Jun 25, 2015 31.28 31.39 31.10 31.18 1,007,595 -0.02(-0.07%)
Jun 24, 2015 31.49 31.56 31.19 31.20 768,437 -0.39(-1.23%)
Jun 23, 2015 31.81 31.85 31.48 31.59 1,011,859 -0.16(-0.50%)
Jun 22, 2015 31.74 31.82 31.59 31.74 932,079 +0.27(+0.85%)
Jun 19, 2015 31.71 31.80 31.37 31.48 1,111,290 -0.16(-0.50%)
Jun 18, 2015 31.28 31.78 31.28 31.63 825,543 +0.44(+1.41%)
Jun 17, 2015 31.20 31.32 31.08 31.19 753,397 +0.03(+0.08%)
Jun 16, 2015 31.02 31.25 30.95 31.17 703,714 +0.09(+0.28%)
Jun 15, 2015 30.82 31.11 30.68 31.08 858,056 -0.06(-0.21%)
Jun 12, 2015 31.30 31.30 31.10 31.15 680,657 -0.28(-0.90%)
Jun 11, 2015 31.57 31.59 31.40 31.43 1,672,608 -0.01(-0.03%)
Jun 10, 2015 31.20 31.55 31.18 31.44 1,355,993 +0.39(+1.24%)
Jun 09, 2015 31.09 31.13 30.74 31.05 1,704,962 -0.02(-0.06%)
Jun 08, 2015 31.70 31.70 30.99 31.07 1,417,055 -0.60(-1.88%)
Jun 05, 2015 31.63 31.75 31.38 31.67 1,355,125 +0.00(+0.01%)
Jun 04, 2015 31.82 31.93 31.57 31.66 1,851,757 -0.29(-0.91%)
Jun 03, 2015 32.33 32.36 31.93 31.95 3,734,961 -0.22(-0.68%)
Jun 02, 2015 32.44 32.44 32.12 32.17 972,726 -0.36(-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.