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 1,702,004 -0.07(-0.28%)
Aug 28, 2015 26.55 26.86 26.55 26.80 2,128,718 +0.15(+0.58%)
Aug 27, 2015 26.14 26.69 26.11 26.65 4,050,312 +0.96(+3.72%)
Aug 26, 2015 25.24 25.72 24.75 25.69 3,514,576 +1.22(+4.99%)
Aug 25, 2015 25.69 25.75 24.47 24.47 2,846,423 -0.24(-0.99%)
Aug 24, 2015 23.82 25.82 23.46 24.72 5,562,173 -0.57(-2.24%)
Aug 21, 2015 25.66 26.06 25.28 25.28 4,285,667 -0.71(-2.74%)
Aug 20, 2015 26.72 26.73 25.99 26.00 2,771,797 -1.01(-3.75%)
Aug 19, 2015 27.31 27.32 26.83 27.01 1,512,603 -0.24(-0.90%)
Aug 18, 2015 27.74 27.74 27.21 27.26 1,264,675 -0.52(-1.89%)
Aug 17, 2015 27.43 27.83 27.29 27.78 822,340 +0.23(+0.85%)
Aug 14, 2015 27.67 27.67 27.38 27.55 1,274,952 -0.23(-0.82%)
Aug 13, 2015 28.00 28.11 27.71 27.77 935,180 -0.23(-0.81%)
Aug 12, 2015 27.50 28.13 27.28 28.00 2,655,966 +0.16(+0.58%)
Aug 11, 2015 28.20 28.20 27.73 27.84 2,242,468 -0.64(-2.25%)
Aug 10, 2015 28.03 28.53 28.03 28.48 1,489,884 +0.69(+2.48%)
Aug 07, 2015 27.52 27.82 27.49 27.79 980,308 +0.16(+0.57%)
Aug 06, 2015 28.19 28.19 27.42 27.63 3,043,664 -0.50(-1.79%)
Aug 05, 2015 27.94 28.33 27.93 28.13 1,481,641 +0.35(+1.26%)
Aug 04, 2015 28.01 28.06 27.61 27.78 2,878,270 -0.31(-1.11%)
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.