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 (%)
Apr 30, 2015 84.51 84.82 83.40 83.93 856,693 -0.73(-0.87%)
Apr 29, 2015 84.49 84.91 83.78 84.66 289,135 -0.47(-0.55%)
Apr 28, 2015 85.09 85.31 83.95 85.13 443,285 +0.08(+0.10%)
Apr 27, 2015 84.95 85.94 84.84 85.05 219,351 +0.22(+0.26%)
Apr 24, 2015 86.09 86.14 84.30 84.83 232,474 -1.42(-1.65%)
Apr 23, 2015 86.05 86.55 85.58 86.25 217,125 -1.36(-1.55%)
Apr 22, 2015 86.92 87.63 86.24 87.61 166,155 +1.22(+1.41%)
Apr 21, 2015 85.80 87.00 86.09 86.39 167,532 +0.59(+0.69%)
Apr 20, 2015 85.51 86.14 85.49 85.80 146,789 +0.72(+0.85%)
Apr 17, 2015 85.61 85.61 84.67 85.08 183,457 -1.23(-1.42%)
Apr 16, 2015 85.84 86.43 85.84 86.31 192,847 -0.37(-0.43%)
Apr 15, 2015 85.91 86.93 85.80 86.68 163,751 +1.42(+1.67%)
Apr 14, 2015 86.14 86.14 84.99 85.26 244,814 -0.88(-1.02%)
Apr 13, 2015 86.77 87.08 86.02 86.13 160,938 -0.51(-0.59%)
Apr 10, 2015 86.36 86.65 86.23 86.65 97,639 +0.35(+0.40%)
Apr 09, 2015 84.77 86.41 84.77 86.30 220,287 +1.11(+1.31%)
Apr 08, 2015 84.52 85.47 84.47 85.18 322,995 +0.50(+0.59%)
Apr 07, 2015 84.67 85.41 84.52 84.69 384,684 +0.04(+0.04%)
Apr 06, 2015 83.48 84.84 83.03 84.65 390,999 +0.37(+0.44%)
Apr 02, 2015 84.81 84.28 84.28 84.28 237,311 -0.19(-0.22%)
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.