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 (%)
Oct 31, 2016 102.59 103.28 102.59 102.79 329,833 +0.55(+0.54%)
Oct 28, 2016 103.27 103.88 102.12 102.23 649,463 -0.62(-0.60%)
Oct 27, 2016 104.34 104.58 102.71 102.85 500,377 -0.48(-0.46%)
Oct 26, 2016 102.68 103.94 102.60 103.33 404,386 -0.15(-0.14%)
Oct 25, 2016 103.63 103.94 103.28 103.48 297,377 -0.09(-0.09%)
Oct 24, 2016 102.24 103.64 102.24 103.57 256,780 +1.86(+1.83%)
Oct 21, 2016 101.15 101.81 100.75 101.71 395,732 -0.26(-0.25%)
Oct 20, 2016 101.07 102.33 100.45 101.96 743,846 +0.71(+0.70%)
Oct 19, 2016 100.79 101.38 100.29 101.25 430,554 -0.42(-0.42%)
Oct 18, 2016 101.75 102.09 101.48 101.68 322,012 +1.16(+1.16%)
Oct 17, 2016 100.94 101.48 100.46 100.52 253,187 -0.53(-0.52%)
Oct 14, 2016 101.20 102.22 100.95 101.04 493,001 +0.76(+0.75%)
Oct 13, 2016 100.58 100.58 98.67 100.28 751,914 -1.20(-1.18%)
Oct 12, 2016 101.76 101.79 100.58 101.48 566,121 -0.34(-0.34%)
Oct 11, 2016 103.88 103.88 100.93 101.83 675,874 -2.18(-2.09%)
Oct 10, 2016 105.02 105.42 103.97 104.00 437,140 -0.53(-0.50%)
Oct 07, 2016 104.85 104.85 103.59 104.53 499,809 -0.16(-0.15%)
Oct 06, 2016 104.00 104.77 103.36 104.69 940,249 +0.61(+0.59%)
Oct 05, 2016 103.65 104.81 103.40 104.08 1,391,317 +0.76(+0.73%)
Oct 04, 2016 104.02 104.35 102.92 103.32 368,092 -0.27(-0.26%)
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.