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

225.67 -0.01 (-0.00%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 82.87 82.07 82.07 82.07 283,419 -1.13(-1.36%)
Dec 30, 2015 83.93 84.10 83.14 83.20 425,350 -0.76(-0.90%)
Dec 29, 2015 83.50 84.34 83.26 83.96 217,673 +0.97(+1.17%)
Dec 28, 2015 82.93 82.99 82.17 82.99 125,121 -0.33(-0.39%)
Dec 24, 2015 82.91 83.32 83.32 83.32 184,895 +0.33(+0.40%)
Dec 23, 2015 82.51 83.06 82.39 82.99 472,156 +0.57(+0.70%)
Dec 22, 2015 82.55 82.69 81.77 82.41 291,282 +0.13(+0.16%)
Dec 21, 2015 81.39 82.36 81.34 82.29 348,502 +1.39(+1.71%)
Dec 18, 2015 81.35 81.60 80.72 80.90 708,556 -0.95(-1.16%)
Dec 17, 2015 83.47 83.68 81.77 81.85 389,382 -1.14(-1.37%)
Dec 16, 2015 82.87 83.15 81.68 82.99 458,953 +0.62(+0.75%)
Dec 15, 2015 81.77 82.69 81.50 82.37 557,268 +1.22(+1.51%)
Dec 14, 2015 81.64 81.95 80.33 81.15 946,542 -0.53(-0.65%)
Dec 11, 2015 82.39 82.68 81.55 81.67 812,570 -1.56(-1.87%)
Dec 10, 2015 82.76 83.92 82.70 83.23 412,247 +0.40(+0.48%)
Dec 09, 2015 83.93 84.02 82.43 82.83 499,062 -1.09(-1.30%)
Dec 08, 2015 83.52 84.18 83.13 83.93 588,480 -0.72(-0.85%)
Dec 07, 2015 85.27 85.27 84.46 84.65 549,285 -0.69(-0.81%)
Dec 04, 2015 83.80 85.57 83.66 85.34 458,883 +1.45(+1.73%)
Dec 03, 2015 85.52 85.61 83.46 83.89 675,714 -0.51(-0.60%)
Dec 02, 2015 85.11 85.33 84.24 84.40 365,329 -0.40(-0.47%)
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.