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 (%)
Jul 31, 2015 28.56 28.56 28.13 28.19 1,750,377 -0.33(-1.16%)
Jul 30, 2015 28.26 28.61 28.18 28.52 3,524,691 +0.11(+0.40%)
Jul 29, 2015 28.35 28.46 28.10 28.40 1,453,049 +0.04(+0.12%)
Jul 28, 2015 27.93 28.54 27.71 28.37 2,227,346 +0.58(+2.09%)
Jul 27, 2015 27.83 27.98 27.50 27.79 1,624,455 -0.21(-0.74%)
Jul 24, 2015 28.65 28.71 27.97 28.00 2,197,732 -0.57(-2.01%)
Jul 23, 2015 28.31 28.91 28.31 28.57 1,179,741 +0.42(+1.49%)
Jul 22, 2015 28.11 28.23 27.84 28.15 3,616,862 -0.72(-2.49%)
Jul 21, 2015 28.87 29.12 28.83 28.87 702,614 +0.01(+0.02%)
Jul 20, 2015 29.17 29.22 28.85 28.86 1,135,433 -0.20(-0.69%)
Jul 17, 2015 29.11 29.11 28.83 29.06 1,596,497 -0.06(-0.21%)
Jul 16, 2015 29.28 29.28 28.86 29.12 1,715,999 +0.05(+0.19%)
Jul 15, 2015 29.31 29.31 28.94 29.07 1,112,926 -0.17(-0.59%)
Jul 14, 2015 29.08 29.31 29.05 29.24 1,046,418 +0.30(+1.05%)
Jul 13, 2015 28.95 29.00 28.73 28.94 1,142,614 +0.24(+0.84%)
Jul 10, 2015 28.51 28.80 28.48 28.70 1,544,909 +0.52(+1.85%)
Jul 09, 2015 29.06 29.13 28.17 28.18 3,913,793 -0.36(-1.28%)
Jul 08, 2015 28.94 29.02 28.47 28.54 2,063,850 -0.79(-2.70%)
Jul 07, 2015 29.44 29.44 28.44 29.33 2,995,390 -0.09(-0.32%)
Jul 06, 2015 29.59 29.86 29.30 29.43 3,167,402 -0.43(-1.46%)
Jul 02, 2015 29.78 29.86 29.86 29.86 1,037,650 +0.14(+0.47%)
Jul 01, 2015 30.07 30.11 29.66 29.72 1,493,219 +0.07(+0.24%)
Jun 30, 2015 29.82 29.88 29.52 29.65 4,524,597 +0.11(+0.36%)
Jun 29, 2015 30.00 30.21 29.52 29.54 1,627,875 -0.85(-2.81%)
Jun 26, 2015 30.89 30.89 30.28 30.40 1,890,999 -0.78(-2.49%)
Jun 25, 2015 31.28 31.38 31.10 31.17 1,007,667 -0.02(-0.07%)
Jun 24, 2015 31.48 31.56 31.19 31.20 768,491 -0.39(-1.23%)
Jun 23, 2015 31.80 31.85 31.48 31.58 1,011,931 -0.16(-0.50%)
Jun 22, 2015 31.74 31.82 31.59 31.74 932,145 +0.27(+0.85%)
Jun 19, 2015 31.71 31.80 31.37 31.48 1,111,369 -0.16(-0.50%)
Jun 18, 2015 31.28 31.78 31.28 31.63 825,601 +0.44(+1.41%)
Jun 17, 2015 31.20 31.31 31.08 31.19 753,450 +0.03(+0.08%)
Jun 16, 2015 31.02 31.24 30.95 31.17 703,764 +0.09(+0.28%)
Jun 15, 2015 30.82 31.11 30.67 31.08 858,116 -0.06(-0.21%)
Jun 12, 2015 31.29 31.29 31.10 31.14 680,705 -0.28(-0.90%)
Jun 11, 2015 31.57 31.58 31.40 31.43 1,672,726 -0.01(-0.03%)
Jun 10, 2015 31.20 31.55 31.18 31.44 1,356,088 +0.39(+1.24%)
Jun 09, 2015 31.09 31.13 30.74 31.05 1,705,083 -0.02(-0.06%)
Jun 08, 2015 31.69 31.69 30.99 31.07 1,417,155 -0.60(-1.88%)
Jun 05, 2015 31.62 31.75 31.38 31.66 1,355,221 +0.00(+0.01%)
Jun 04, 2015 31.82 31.93 31.57 31.66 1,851,888 -0.29(-0.91%)
Jun 03, 2015 32.33 32.36 31.93 31.95 3,735,225 -0.22(-0.68%)
Jun 02, 2015 32.43 32.43 32.12 32.17 972,795 -0.36(-1.12%)
Jun 01, 2015 32.62 32.75 32.36 32.53 1,363,487 +0.02(+0.06%)
May 29, 2015 32.49 32.65 32.36 32.51 1,879,513 +0.12(+0.38%)
May 28, 2015 32.39 32.53 32.18 32.39 1,270,126 +0.03(+0.10%)
May 27, 2015 31.23 32.47 31.22 32.36 1,363,776 +1.22(+3.93%)
May 26, 2015 31.33 31.36 31.00 31.14 813,910 -0.24(-0.77%)
May 22, 2015 31.28 31.38 31.38 31.38 425,864 +0.06(+0.21%)
May 21, 2015 31.13 31.36 31.00 31.31 476,933 +0.16(+0.51%)
May 20, 2015 31.13 31.38 31.02 31.16 889,649 +0.07(+0.22%)
May 19, 2015 31.28 31.43 30.98 31.09 473,682 -0.11(-0.36%)
May 18, 2015 30.94 31.22 30.85 31.20 648,146 +0.30(+0.98%)
May 15, 2015 30.91 31.02 30.77 30.90 392,917 +0.05(+0.17%)
May 14, 2015 30.70 30.96 30.58 30.85 907,945 +0.36(+1.19%)
May 13, 2015 30.46 30.70 30.40 30.48 408,133 +0.19(+0.62%)
May 12, 2015 30.44 30.48 30.16 30.30 1,032,133 -0.28(-0.90%)
May 11, 2015 30.55 30.69 30.45 30.57 512,858 +0.02(+0.06%)
May 08, 2015 30.50 30.68 30.47 30.55 680,677 +0.30(+1.00%)
May 07, 2015 30.04 30.30 30.04 30.25 962,080 +0.33(+1.10%)
May 06, 2015 30.07 30.21 29.71 29.92 1,448,007 -0.04(-0.12%)
May 05, 2015 30.41 30.48 29.93 29.96 775,104 -0.67(-2.17%)
May 04, 2015 30.76 30.82 30.55 30.63 686,294 -0.06(-0.20%)
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.