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

406.07 USD -8.43 (-2.03%)
Official Closing Price Updated: 7:50 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 85.67 86.47 85.54 86.40 99,000 +0.94(+1.10%)
Jun 27, 2014 85.15 85.51 85.04 85.46 158,896 +0.11(+0.13%)
Jun 26, 2014 85.79 85.79 84.75 85.35 82,629 -0.38(-0.44%)
Jun 25, 2014 85.21 85.82 84.85 85.73 145,105 +0.36(+0.42%)
Jun 24, 2014 86.29 86.65 85.20 85.37 375,966 -0.94(-1.09%)
Jun 23, 2014 86.74 86.74 86.21 86.31 476,233 -0.32(-0.37%)
Jun 20, 2014 86.56 86.63 86.23 86.63 228,604 +0.26(+0.30%)
Jun 19, 2014 86.47 86.47 85.82 86.37 301,739 +0.12(+0.14%)
Jun 18, 2014 86.73 86.73 85.62 86.25 231,309 -0.36(-0.42%)
Jun 17, 2014 85.83 86.73 85.83 86.61 110,222 +0.63(+0.73%)
Jun 16, 2014 85.38 86.14 85.36 85.98 253,659 +0.51(+0.60%)
Jun 13, 2014 85.41 85.71 85.02 85.47 130,516 +0.83(+0.98%)
Jun 12, 2014 84.87 85.22 84.34 84.64 289,073 -0.29(-0.34%)
Jun 11, 2014 84.46 85.25 84.44 84.93 114,659 +0.44(+0.52%)
Jun 10, 2014 84.31 84.54 83.95 84.49 66,393 +0.33(+0.39%)
Jun 06, 2014 83.98 84.24 83.88 84.16 110,873 +0.49(+0.59%)
Jun 05, 2014 83.39 83.86 82.99 83.67 86,881 +0.41(+0.49%)
Jun 04, 2014 82.77 83.38 82.63 83.26 212,190 +0.37(+0.45%)
Jun 03, 2014 82.16 82.95 81.94 82.89 112,330 +0.77(+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.