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 (%)
May 31, 2016 30.57 30.72 30.49 30.69 2,211,894 +0.18(+0.58%)
May 27, 2016 30.30 30.51 30.51 30.51 888,740 +0.19(+0.63%)
May 26, 2016 30.27 30.39 30.19 30.32 940,979 +0.10(+0.33%)
May 25, 2016 30.23 30.30 29.99 30.22 1,287,872 +0.18(+0.59%)
May 24, 2016 29.58 30.08 29.54 30.04 1,637,523 +0.71(+2.41%)
May 23, 2016 29.33 29.60 29.33 29.34 759,090 +0.20(+0.70%)
May 20, 2016 28.62 29.16 28.62 29.13 1,732,308 +0.86(+3.03%)
May 19, 2016 28.25 28.49 28.03 28.28 1,438,708 -0.16(-0.56%)
May 18, 2016 27.88 28.68 27.88 28.43 2,066,650 +0.44(+1.56%)
May 17, 2016 28.14 28.30 27.91 28.00 643,520 -0.18(-0.65%)
May 16, 2016 27.75 28.37 27.66 28.18 735,170 +0.45(+1.61%)
May 13, 2016 27.71 27.97 27.66 27.74 1,653,936 +0.10(+0.36%)
May 12, 2016 28.20 28.26 27.41 27.64 1,250,098 -0.50(-1.79%)
May 11, 2016 28.10 28.39 28.10 28.14 2,760,539 -0.07(-0.24%)
May 10, 2016 27.96 28.22 27.79 28.21 856,347 +0.33(+1.18%)
May 09, 2016 27.97 28.11 27.80 27.88 1,005,688 -0.04(-0.13%)
May 06, 2016 27.76 27.93 27.53 27.91 1,281,040 +0.04(+0.14%)
May 05, 2016 27.97 28.14 27.78 27.88 1,215,288 +0.07(+0.24%)
May 04, 2016 27.92 28.12 27.71 27.81 2,616,868 -0.32(-1.14%)
May 03, 2016 28.17 28.30 28.00 28.13 3,390,314 -0.32(-1.14%)
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.