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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 25.74 26.30 25.70 26.28 1,432,736 +0.98(+3.88%)
Sep 29, 2015 25.20 25.54 25.03 25.30 1,322,480 +0.17(+0.67%)
Sep 28, 2015 25.68 25.82 25.13 25.13 5,894,619 -0.72(-2.77%)
Sep 25, 2015 26.05 26.23 25.60 25.84 1,823,757 +0.04(+0.17%)
Sep 24, 2015 25.61 25.96 25.12 25.80 4,300,140 -0.05(-0.20%)
Sep 23, 2015 26.06 26.19 25.82 25.85 1,488,651 -0.19(-0.74%)
Sep 22, 2015 26.18 26.25 25.94 26.04 2,940,955 -0.59(-2.20%)
Sep 21, 2015 26.88 26.97 26.50 26.63 2,128,093 -0.08(-0.30%)
Sep 18, 2015 26.78 27.06 26.61 26.71 1,905,494 -0.47(-1.74%)
Sep 17, 2015 27.36 27.63 27.13 27.18 2,025,229 -0.22(-0.80%)
Sep 16, 2015 27.28 27.44 27.12 27.40 1,477,411 +0.06(+0.21%)
Sep 15, 2015 27.13 27.42 27.11 27.35 1,283,226 +0.34(+1.28%)
Sep 14, 2015 27.07 27.14 26.92 27.00 1,649,081 +0.06(+0.23%)
Sep 11, 2015 26.69 26.96 26.57 26.94 1,968,038 +0.02(+0.06%)
Sep 10, 2015 26.79 27.17 26.54 26.92 1,767,847 +0.12(+0.44%)
Sep 09, 2015 27.55 27.74 26.75 26.80 2,691,428 -0.50(-1.84%)
Sep 08, 2015 26.72 27.32 26.72 27.31 2,331,834 +1.16(+4.43%)
Sep 04, 2015 26.24 26.15 26.15 26.15 1,033,302 -0.46(-1.73%)
Sep 03, 2015 26.60 26.96 26.52 26.61 986,016 +0.21(+0.78%)
Sep 02, 2015 26.22 26.40 25.94 26.40 1,498,155 +0.61(+2.38%)
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.