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, 2016 100.13 100.24 99.53 100.09 524,886 -0.06(-0.06%)
Aug 30, 2016 100.37 100.92 99.80 100.16 1,153,669 -0.19(-0.19%)
Aug 29, 2016 100.38 100.74 100.23 100.35 294,023 +0.40(+0.40%)
Aug 26, 2016 99.68 100.71 99.29 99.96 338,034 +0.44(+0.44%)
Aug 25, 2016 98.81 99.98 98.81 99.52 340,933 +0.40(+0.41%)
Aug 24, 2016 100.08 100.16 98.85 99.11 332,811 -0.83(-0.83%)
Aug 23, 2016 99.89 100.38 99.89 99.94 299,398 +0.49(+0.49%)
Aug 22, 2016 99.25 99.69 99.03 99.45 279,454 +0.05(+0.05%)
Aug 19, 2016 98.65 99.64 98.65 99.41 533,955 +0.85(+0.86%)
Aug 18, 2016 97.88 98.57 97.80 98.56 251,283 +0.71(+0.72%)
Aug 17, 2016 97.91 97.93 97.33 97.85 646,405 -0.02(-0.02%)
Aug 16, 2016 98.40 98.40 97.76 97.87 682,912 -0.69(-0.70%)
Aug 15, 2016 97.44 98.80 97.44 98.56 247,772 +1.32(+1.36%)
Aug 12, 2016 96.97 97.45 96.87 97.24 208,561 +0.45(+0.47%)
Aug 11, 2016 96.83 96.92 96.28 96.79 409,614 +0.37(+0.38%)
Aug 10, 2016 97.16 97.27 96.01 96.42 887,348 -0.66(-0.68%)
Aug 09, 2016 96.83 97.39 96.67 97.08 409,079 +0.78(+0.81%)
Aug 08, 2016 96.74 96.97 96.12 96.30 252,302 -0.11(-0.11%)
Aug 05, 2016 95.76 96.51 95.62 96.41 449,349 +1.21(+1.27%)
Aug 04, 2016 94.55 95.23 94.38 95.20 441,928 +0.88(+0.94%)
Aug 03, 2016 93.69 94.33 93.67 94.31 452,941 +0.12(+0.13%)
Aug 02, 2016 95.49 95.49 93.62 94.19 1,640,407 -1.47(-1.54%)
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.