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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 84.31 84.39 83.94 83.96 195,186 -0.47(-0.55%)
Mar 30, 2016 84.14 84.95 84.09 84.43 250,501 +0.73(+0.88%)
Mar 29, 2016 82.20 83.76 81.82 83.70 435,554 +1.14(+1.38%)
Mar 28, 2016 82.78 82.88 82.21 82.56 173,183 -0.05(-0.06%)
Mar 24, 2016 82.15 82.61 82.61 82.61 219,108 -0.05(-0.07%)
Mar 23, 2016 83.63 83.71 82.64 82.66 267,584 -1.09(-1.31%)
Mar 22, 2016 83.36 84.08 83.16 83.76 238,249 -0.02(-0.02%)
Mar 21, 2016 83.39 83.88 83.06 83.78 245,156 +0.11(+0.13%)
Mar 18, 2016 82.69 83.77 82.49 83.67 628,309 +1.09(+1.32%)
Mar 17, 2016 81.77 82.79 81.64 82.58 343,029 +0.57(+0.69%)
Mar 16, 2016 80.77 82.11 80.77 82.01 533,855 +0.73(+0.90%)
Mar 15, 2016 81.22 81.29 80.62 81.28 753,143 -0.21(-0.26%)
Mar 14, 2016 81.37 81.76 81.13 81.49 274,465 -0.19(-0.23%)
Mar 11, 2016 81.03 81.77 80.86 81.68 239,331 +1.53(+1.90%)
Mar 10, 2016 80.26 80.93 79.08 80.16 905,050 +0.40(+0.50%)
Mar 09, 2016 79.42 79.96 79.16 79.76 211,097 +0.56(+0.70%)
Mar 08, 2016 80.39 80.45 79.09 79.20 376,832 -1.84(-2.27%)
Mar 07, 2016 80.18 81.33 79.89 81.03 406,268 +0.37(+0.45%)
Mar 04, 2016 80.39 81.34 79.80 80.67 502,930 +0.82(+1.03%)
Mar 03, 2016 79.78 80.05 79.26 79.85 317,901 +0.09(+0.11%)
Mar 02, 2016 79.14 79.80 79.12 79.76 376,935 +0.49(+0.62%)
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.