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

225.38 -0.30 (-0.13%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 84.73 86.16 84.56 86.07 572,010 +1.45(+1.72%)
Jun 29, 2016 83.92 84.86 83.61 84.62 853,616 +1.67(+2.02%)
Jun 28, 2016 82.09 83.11 81.87 82.94 994,304 +2.11(+2.62%)
Jun 27, 2016 83.10 83.11 80.28 80.83 1,924,613 -3.42(-4.06%)
Jun 24, 2016 85.32 86.68 83.93 84.25 963,583 -4.83(-5.43%)
Jun 23, 2016 88.05 89.19 87.79 89.08 398,680 +2.17(+2.50%)
Jun 22, 2016 87.13 87.83 86.81 86.91 333,294 -0.08(-0.10%)
Jun 21, 2016 87.09 87.25 86.68 87.00 350,534 +0.27(+0.32%)
Jun 20, 2016 87.02 87.76 86.67 86.72 402,399 +0.95(+1.11%)
Jun 17, 2016 86.37 86.37 85.15 85.77 661,331 -0.73(-0.85%)
Jun 16, 2016 85.66 86.56 85.02 86.50 1,476,324 -0.01(-0.01%)
Jun 15, 2016 86.96 87.10 86.37 86.51 257,080 -0.01(-0.01%)
Jun 14, 2016 86.26 86.75 85.70 86.52 460,486 -0.03(-0.03%)
Jun 13, 2016 86.44 87.51 86.37 86.55 605,534 -0.45(-0.52%)
Jun 10, 2016 87.55 87.55 86.69 87.00 377,975 -1.45(-1.64%)
Jun 09, 2016 87.78 88.49 87.47 88.45 395,554 +0.10(+0.11%)
Jun 08, 2016 88.38 88.57 88.07 88.34 152,393 -0.04(-0.04%)
Jun 07, 2016 87.92 88.56 87.91 88.38 509,084 +0.83(+0.95%)
Jun 06, 2016 87.80 88.27 87.40 87.55 686,130 -0.20(-0.23%)
Jun 03, 2016 88.25 88.30 87.24 87.75 478,777 +0.26(+0.29%)
Jun 02, 2016 87.32 87.49 86.93 87.49 269,480 +0.02(+0.02%)
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.