iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

446.80 USD -1.40 (-0.31%)
Official Closing Price Updated: 7:57 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 62.98 62.98 62.20 62.41 0 -0.54(-0.86%)
Aug 29, 2013 62.36 63.07 62.27 62.95 106,506 +0.65(+1.04%)
Aug 28, 2013 61.67 62.50 61.67 62.30 0 +0.80(+1.30%)
Aug 27, 2013 62.45 62.45 61.37 61.50 0 -1.55(-2.46%)
Aug 26, 2013 63.15 63.45 63.03 63.05 0 -0.12(-0.19%)
Aug 23, 2013 63.27 63.48 62.88 63.17 0 +0.00(+0.00%)
Aug 22, 2013 62.68 63.30 62.68 63.17 0 +0.69(+1.10%)
Aug 21, 2013 62.69 62.99 62.45 62.48 0 -0.48(-0.76%)
Aug 20, 2013 62.55 63.13 62.55 62.96 0 +0.44(+0.70%)
Aug 19, 2013 62.83 63.14 62.49 62.52 202,347 -0.45(-0.71%)
Aug 16, 2013 62.86 63.51 62.60 62.97 0 +0.22(+0.35%)
Aug 15, 2013 63.37 63.53 62.71 62.75 100,074 -1.45(-2.26%)
Aug 14, 2013 64.64 64.77 64.12 64.20 0 -0.99(-1.52%)
Aug 13, 2013 64.85 65.28 64.23 65.19 77,003 +0.76(+1.18%)
Aug 12, 2013 63.97 64.63 63.82 64.43 45,752 +0.24(+0.37%)
Aug 09, 2013 64.40 64.52 64.10 64.19 34,447 -0.33(-0.51%)
Aug 08, 2013 64.78 64.86 64.17 64.52 57,364 +0.03(+0.05%)
Aug 07, 2013 65.00 65.00 64.23 64.49 124,086 -0.71(-1.09%)
Aug 06, 2013 65.41 65.41 64.90 65.20 261,295 -0.40(-0.61%)
Aug 05, 2013 65.51 65.69 65.42 65.60 31,419 -0.14(-0.21%)
Aug 02, 2013 65.94 65.94 65.31 65.74 29,990 -0.36(-0.54%)
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.