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 (%)
May 29, 2015 91.34 91.77 90.97 91.40 668,627 +0.34(+0.38%)
May 28, 2015 91.05 91.43 90.45 91.05 451,840 +0.09(+0.10%)
May 27, 2015 87.80 91.26 87.77 90.96 485,156 +3.44(+3.93%)
May 26, 2015 88.07 88.15 87.13 87.53 289,544 -0.68(-0.77%)
May 22, 2015 87.92 88.20 88.20 88.20 151,499 +0.18(+0.21%)
May 21, 2015 87.51 88.16 87.13 88.02 169,666 +0.44(+0.51%)
May 20, 2015 87.50 88.20 87.19 87.58 316,488 +0.19(+0.22%)
May 19, 2015 87.92 88.35 87.08 87.39 168,510 -0.32(-0.36%)
May 18, 2015 86.98 87.75 86.73 87.71 230,574 +0.85(+0.98%)
May 15, 2015 86.88 87.18 86.49 86.86 139,778 +0.14(+0.17%)
May 14, 2015 86.29 87.03 85.97 86.71 322,997 +1.02(+1.19%)
May 13, 2015 85.62 86.31 85.46 85.69 145,191 +0.52(+0.62%)
May 12, 2015 85.57 85.68 84.78 85.17 367,176 -0.78(-0.90%)
May 11, 2015 85.89 86.26 85.59 85.94 182,446 +0.05(+0.06%)
May 08, 2015 85.74 86.25 85.65 85.89 242,147 +0.85(+1.00%)
May 07, 2015 84.44 85.17 84.44 85.04 342,255 +0.92(+1.10%)
May 06, 2015 84.53 84.92 83.50 84.12 515,121 -0.10(-0.12%)
May 05, 2015 85.47 85.69 84.14 84.22 275,739 -1.87(-2.17%)
May 04, 2015 86.46 86.64 85.86 86.09 244,145 -0.17(-0.20%)
May 01, 2015 84.71 86.46 84.68 86.26 561,688 +2.33(+2.78%)
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%)
Apr 01, 2015 84.79 84.84 83.81 84.47 230,510 -0.55(-0.65%)
Mar 31, 2015 85.62 85.79 84.89 85.02 150,765 -0.97(-1.13%)
Mar 30, 2015 85.46 86.22 84.96 85.99 470,062 +1.09(+1.28%)
Mar 27, 2015 82.60 85.22 82.41 84.90 429,632 +2.34(+2.84%)
Mar 26, 2015 81.77 83.10 80.74 82.56 523,636 -1.15(-1.37%)
Mar 25, 2015 87.73 87.83 83.61 83.71 427,315 -4.08(-4.65%)
Mar 24, 2015 88.61 88.61 87.74 87.79 214,420 -0.76(-0.86%)
Mar 23, 2015 89.31 89.41 88.51 88.55 148,291 -0.74(-0.83%)
Mar 20, 2015 88.68 89.57 88.57 89.29 170,918 +1.24(+1.41%)
Mar 19, 2015 87.75 88.26 87.63 88.04 104,650 +0.20(+0.23%)
Mar 18, 2015 87.17 88.27 86.06 87.84 172,372 +0.65(+0.74%)
Mar 17, 2015 87.19 87.35 86.71 87.19 162,525 -0.64(-0.73%)
Mar 16, 2015 86.99 87.85 86.87 87.83 243,033 +1.32(+1.52%)
Mar 13, 2015 86.15 86.67 85.59 86.52 199,278 +0.58(+0.67%)
Mar 12, 2015 85.07 85.97 85.00 85.94 433,622 -0.03(-0.03%)
Mar 11, 2015 86.21 86.85 85.94 85.97 131,586 +0.19(+0.22%)
Mar 10, 2015 86.82 87.03 85.76 85.78 425,231 -1.61(-1.85%)
Mar 09, 2015 87.05 87.60 86.96 87.39 192,204 +0.27(+0.31%)
Mar 06, 2015 87.74 87.89 86.88 87.12 237,549 -0.91(-1.03%)
Mar 05, 2015 88.29 88.54 87.66 88.03 271,052 +0.05(+0.06%)
Mar 04, 2015 87.85 88.01 86.99 87.98 210,580 -0.12(-0.13%)
Mar 03, 2015 89.44 89.44 87.98 88.10 440,632 -1.66(-1.85%)
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.