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 (%)
Jun 30, 2014 76.43 77.15 76.32 77.08 110,964 +0.84(+1.10%)
Jun 27, 2014 75.97 76.29 75.87 76.25 178,098 +0.10(+0.13%)
Jun 26, 2014 76.54 76.54 75.61 76.15 92,614 -0.34(-0.44%)
Jun 25, 2014 76.02 76.57 75.70 76.49 162,641 +0.32(+0.42%)
Jun 24, 2014 76.99 77.31 76.01 76.17 421,402 -0.62(-0.81%)
Jun 23, 2014 77.17 77.17 76.70 76.79 535,290 -0.28(-0.37%)
Jun 20, 2014 77.01 77.07 76.72 77.07 256,952 +0.23(+0.30%)
Jun 19, 2014 76.93 76.93 76.35 76.84 339,157 +0.11(+0.14%)
Jun 18, 2014 77.16 77.16 76.17 76.73 259,993 -0.32(-0.42%)
Jun 17, 2014 76.36 77.16 76.36 77.05 123,890 +0.56(+0.73%)
Jun 16, 2014 75.96 76.64 75.94 76.49 285,114 +0.45(+0.60%)
Jun 13, 2014 75.99 76.25 75.64 76.04 146,701 +0.74(+0.98%)
Jun 12, 2014 75.51 75.82 75.03 75.30 324,920 -0.26(-0.34%)
Jun 11, 2014 75.14 75.84 75.12 75.56 128,877 +0.39(+0.52%)
Jun 10, 2014 75.01 75.21 74.69 75.17 74,626 +0.29(+0.39%)
Jun 06, 2014 74.71 74.95 74.63 74.87 124,622 +0.44(+0.59%)
Jun 05, 2014 74.19 74.61 73.83 74.44 97,655 +0.36(+0.49%)
Jun 04, 2014 73.64 74.18 73.51 74.07 238,503 +0.33(+0.45%)
Jun 03, 2014 73.10 73.80 72.90 73.75 126,259 +0.69(+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.