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

224.82 +7.10 (+3.26%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 22.81 23.08 22.79 22.99 547,114 -0.11(-0.46%)
Jan 30, 2014 23.01 23.16 22.94 23.10 1,369,838 +0.29(+1.26%)
Jan 29, 2014 22.75 23.01 22.75 22.81 961,069 -0.09(-0.38%)
Jan 28, 2014 22.80 22.94 22.68 22.90 518,695 +0.09(+0.41%)
Jan 27, 2014 23.01 23.06 22.67 22.80 858,838 -0.16(-0.70%)
Jan 24, 2014 23.37 23.41 22.95 22.96 1,174,106 -0.55(-2.33%)
Jan 23, 2014 23.62 23.63 23.38 23.51 297,716 -0.24(-1.00%)
Jan 22, 2014 23.49 23.78 23.45 23.75 467,446 +0.25(+1.07%)
Jan 21, 2014 23.45 23.51 23.31 23.49 532,825 +0.13(+0.55%)
Jan 17, 2014 23.37 23.37 23.37 23.37 568,698 -0.13(-0.54%)
Jan 16, 2014 23.54 23.62 23.45 23.49 627,436 -0.12(-0.51%)
Jan 15, 2014 23.41 23.69 23.41 23.61 791,295 +0.21(+0.89%)
Jan 14, 2014 22.97 23.45 22.97 23.41 399,371 +0.49(+2.15%)
Jan 13, 2014 23.14 23.21 22.84 22.91 566,086 -0.26(-1.13%)
Jan 10, 2014 23.09 23.21 23.06 23.18 162,548 +0.11(+0.46%)
Jan 09, 2014 23.29 23.29 22.98 23.07 222,343 -0.17(-0.74%)
Jan 08, 2014 23.08 23.27 23.02 23.24 357,291 +0.34(+1.49%)
Jan 07, 2014 22.79 22.94 22.76 22.90 411,584 +0.16(+0.69%)
Jan 06, 2014 22.86 22.86 22.70 22.75 768,816 -0.11(-0.49%)
Jan 03, 2014 22.92 22.92 22.77 22.86 445,953 -0.07(-0.29%)
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.