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 (%)
Sep 30, 2014 78.46 78.46 77.41 77.70 138,122 -0.64(-0.82%)
Sep 29, 2014 77.46 78.59 77.31 78.34 121,360 +0.10(+0.13%)
Sep 26, 2014 77.93 78.43 77.67 78.25 308,644 +0.91(+1.18%)
Sep 25, 2014 78.61 78.67 77.09 77.33 189,281 -1.44(-1.83%)
Sep 24, 2014 77.94 78.80 77.94 78.77 122,576 +0.98(+1.25%)
Sep 23, 2014 77.68 78.40 77.49 77.80 236,370 -0.25(-0.32%)
Sep 22, 2014 78.72 78.90 77.90 78.05 117,958 -0.95(-1.21%)
Sep 19, 2014 80.38 80.39 78.86 79.00 126,694 -1.00(-1.25%)
Sep 18, 2014 79.13 80.00 79.06 80.00 132,822 +1.20(+1.53%)
Sep 17, 2014 78.38 79.23 78.30 78.80 165,837 +0.56(+0.72%)
Sep 16, 2014 76.77 78.34 76.74 78.24 621,824 +1.34(+1.74%)
Sep 15, 2014 78.01 78.04 76.86 76.90 243,797 -0.95(-1.23%)
Sep 12, 2014 78.73 78.73 77.69 77.85 233,402 -0.98(-1.24%)
Sep 11, 2014 78.38 78.83 78.06 78.83 93,721 +0.21(+0.26%)
Sep 10, 2014 78.57 78.76 78.19 78.63 60,583 -0.03(-0.03%)
Sep 09, 2014 79.40 79.47 78.55 78.65 71,224 -0.73(-0.92%)
Sep 08, 2014 79.10 79.82 79.08 79.39 177,228 +0.20(+0.25%)
Sep 05, 2014 78.59 79.19 78.53 79.19 166,349 +0.65(+0.83%)
Sep 04, 2014 78.52 79.07 78.33 78.54 101,084 +0.22(+0.28%)
Sep 03, 2014 78.40 78.61 78.15 78.32 88,997 +0.21(+0.27%)
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.