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 (%)
Dec 30, 2016 113.53 113.53 113.53 0 -1.79(-1.55%)
Dec 29, 2016 114.81 115.32 114.11 115.32 377,153 -0.02(-0.02%)
Dec 28, 2016 118.24 118.34 115.28 115.34 626,369 -2.23(-1.90%)
Dec 27, 2016 116.37 117.75 116.31 117.57 507,505 +1.43(+1.23%)
Dec 23, 2016 116.14 116.14 116.14 0 +0.59(+0.51%)
Dec 22, 2016 116.25 116.28 115.11 115.54 313,301 +0.56(+0.48%)
Dec 21, 2016 115.23 115.51 114.80 114.99 283,600 +0.00(+0.00%)
Dec 20, 2016 115.04 115.21 114.49 114.99 778,853 +1.09(+0.96%)
Dec 19, 2016 113.08 114.33 112.94 113.90 449,818 +1.12(+0.99%)
Dec 16, 2016 114.61 114.84 112.27 112.78 532,344 -1.15(-1.01%)
Dec 15, 2016 112.49 114.42 112.29 113.94 802,149 +1.91(+1.71%)
Dec 14, 2016 112.17 112.75 111.64 112.03 718,501 -0.10(-0.09%)
Dec 13, 2016 111.22 112.86 111.07 112.13 362,646 +1.29(+1.17%)
Dec 12, 2016 111.27 111.46 109.95 110.83 756,095 -0.88(-0.79%)
Dec 09, 2016 112.99 113.19 110.93 111.71 362,737 -0.38(-0.34%)
Dec 08, 2016 111.42 112.75 111.28 112.09 456,041 +0.97(+0.87%)
Dec 07, 2016 108.81 111.39 108.45 111.12 469,637 +2.24(+2.06%)
Dec 06, 2016 107.70 109.00 107.70 108.88 525,441 +1.49(+1.38%)
Dec 05, 2016 107.02 107.73 106.32 107.39 404,656 +1.29(+1.22%)
Dec 02, 2016 104.66 106.28 104.30 106.10 1,082,318 +1.29(+1.23%)
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.