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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 29.82 29.88 29.52 29.65 4,524,597 +0.11(+0.36%)
Jun 29, 2015 30.00 30.21 29.52 29.54 1,627,875 -0.85(-2.81%)
Jun 26, 2015 30.89 30.89 30.28 30.40 1,890,999 -0.78(-2.49%)
Jun 25, 2015 31.28 31.38 31.10 31.17 1,007,667 -0.02(-0.07%)
Jun 24, 2015 31.48 31.56 31.19 31.20 768,491 -0.39(-1.23%)
Jun 23, 2015 31.80 31.85 31.48 31.58 1,011,931 -0.16(-0.50%)
Jun 22, 2015 31.74 31.82 31.59 31.74 932,145 +0.27(+0.85%)
Jun 19, 2015 31.71 31.80 31.37 31.48 1,111,369 -0.16(-0.50%)
Jun 18, 2015 31.28 31.78 31.28 31.63 825,601 +0.44(+1.41%)
Jun 17, 2015 31.20 31.31 31.08 31.19 753,450 +0.03(+0.08%)
Jun 16, 2015 31.02 31.24 30.95 31.17 703,764 +0.09(+0.28%)
Jun 15, 2015 30.82 31.11 30.67 31.08 858,116 -0.06(-0.21%)
Jun 12, 2015 31.29 31.29 31.10 31.14 680,705 -0.28(-0.90%)
Jun 11, 2015 31.57 31.58 31.40 31.43 1,672,726 -0.01(-0.03%)
Jun 10, 2015 31.20 31.55 31.18 31.44 1,356,088 +0.39(+1.24%)
Jun 09, 2015 31.09 31.13 30.74 31.05 1,705,083 -0.02(-0.06%)
Jun 08, 2015 31.69 31.69 30.99 31.07 1,417,155 -0.60(-1.88%)
Jun 05, 2015 31.62 31.75 31.38 31.66 1,355,221 +0.00(+0.01%)
Jun 04, 2015 31.82 31.93 31.57 31.66 1,851,888 -0.29(-0.91%)
Jun 03, 2015 32.33 32.36 31.93 31.95 3,735,225 -0.22(-0.68%)
Jun 02, 2015 32.43 32.43 32.12 32.17 972,795 -0.36(-1.12%)
Jun 01, 2015 32.62 32.75 32.36 32.53 1,363,487 +0.02(+0.06%)
May 29, 2015 32.49 32.65 32.36 32.51 1,879,513 +0.12(+0.38%)
May 28, 2015 32.39 32.53 32.18 32.39 1,270,126 +0.03(+0.10%)
May 27, 2015 31.23 32.47 31.22 32.36 1,363,776 +1.22(+3.93%)
May 26, 2015 31.33 31.36 31.00 31.14 813,910 -0.24(-0.77%)
May 22, 2015 31.28 31.38 31.38 31.38 425,864 +0.06(+0.21%)
May 21, 2015 31.13 31.36 31.00 31.31 476,933 +0.16(+0.51%)
May 20, 2015 31.13 31.38 31.02 31.16 889,649 +0.07(+0.22%)
May 19, 2015 31.28 31.43 30.98 31.09 473,682 -0.11(-0.36%)
May 18, 2015 30.94 31.22 30.85 31.20 648,146 +0.30(+0.98%)
May 15, 2015 30.91 31.02 30.77 30.90 392,917 +0.05(+0.17%)
May 14, 2015 30.70 30.96 30.58 30.85 907,945 +0.36(+1.19%)
May 13, 2015 30.46 30.70 30.40 30.48 408,133 +0.19(+0.62%)
May 12, 2015 30.44 30.48 30.16 30.30 1,032,133 -0.28(-0.90%)
May 11, 2015 30.55 30.69 30.45 30.57 512,858 +0.02(+0.06%)
May 08, 2015 30.50 30.68 30.47 30.55 680,677 +0.30(+1.00%)
May 07, 2015 30.04 30.30 30.04 30.25 962,080 +0.33(+1.10%)
May 06, 2015 30.07 30.21 29.71 29.92 1,448,007 -0.04(-0.12%)
May 05, 2015 30.41 30.48 29.93 29.96 775,104 -0.67(-2.17%)
May 04, 2015 30.76 30.82 30.55 30.63 686,294 -0.06(-0.20%)
May 01, 2015 30.13 30.76 30.12 30.69 1,578,909 +0.83(+2.78%)
Apr 30, 2015 30.06 30.18 29.67 29.86 2,408,169 -0.26(-0.86%)
Apr 29, 2015 30.06 30.21 29.81 30.12 812,760 -0.17(-0.55%)
Apr 28, 2015 30.27 30.35 29.86 30.28 1,246,076 +0.03(+0.10%)
Apr 27, 2015 30.22 30.57 30.18 30.26 616,598 +0.08(+0.26%)
Apr 24, 2015 30.63 30.64 29.99 30.18 653,487 -0.50(-1.65%)
Apr 23, 2015 30.61 30.79 30.45 30.68 610,341 -0.48(-1.55%)
Apr 22, 2015 30.92 31.17 30.68 31.17 467,064 +0.43(+1.41%)
Apr 21, 2015 30.52 30.95 30.63 30.73 470,934 +0.21(+0.69%)
Apr 20, 2015 30.42 30.64 30.41 30.52 412,625 +0.26(+0.85%)
Apr 17, 2015 30.46 30.46 30.12 30.27 515,700 -0.44(-1.42%)
Apr 16, 2015 30.54 30.75 30.54 30.70 542,094 -0.13(-0.43%)
Apr 15, 2015 30.56 30.92 30.52 30.83 460,306 +0.51(+1.67%)
Apr 14, 2015 30.64 30.64 30.24 30.33 688,175 -0.31(-1.02%)
Apr 13, 2015 30.87 30.98 30.60 30.64 452,398 -0.18(-0.59%)
Apr 10, 2015 30.72 30.82 30.68 30.82 274,464 +0.12(+0.40%)
Apr 09, 2015 30.16 30.74 30.16 30.70 619,228 +0.40(+1.31%)
Apr 08, 2015 30.07 30.40 30.05 30.30 907,942 +0.18(+0.59%)
Apr 07, 2015 30.12 30.38 30.07 30.13 1,081,350 +0.01(+0.04%)
Apr 06, 2015 29.70 30.18 29.54 30.11 1,099,100 +0.13(+0.44%)
Apr 02, 2015 30.17 29.98 29.98 29.98 667,083 -0.07(-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.