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

435.60 USD +2.19 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 88.70 88.70 87.38 87.54 563,582 -1.03(-1.16%)
Jul 30, 2015 87.76 88.86 87.52 88.57 1,134,871 +0.35(+0.40%)
Jul 29, 2015 88.04 88.39 87.26 88.22 467,849 +0.11(+0.12%)
Jul 28, 2015 86.75 88.64 86.07 88.11 717,155 +1.80(+2.09%)
Jul 27, 2015 86.42 86.91 85.40 86.31 523,038 -0.64(-0.74%)
Jul 24, 2015 88.99 89.17 86.86 86.95 707,620 -1.78(-2.01%)
Jul 23, 2015 87.92 89.78 87.92 88.73 379,850 +1.30(+1.49%)
Jul 22, 2015 87.31 87.67 86.46 87.43 1,164,548 -2.23(-2.49%)
Jul 21, 2015 89.68 90.45 89.53 89.66 226,226 +0.02(+0.02%)
Jul 20, 2015 90.59 90.74 89.59 89.64 365,584 -0.62(-0.69%)
Jul 17, 2015 90.40 90.40 89.55 90.26 514,036 -0.19(-0.21%)
Jul 16, 2015 90.95 90.95 89.62 90.45 552,513 +0.17(+0.19%)
Jul 15, 2015 91.02 91.02 89.87 90.28 358,337 -0.54(-0.59%)
Jul 14, 2015 90.32 91.04 90.21 90.82 336,923 +0.94(+1.05%)
Jul 13, 2015 89.91 90.06 89.24 89.88 367,896 +0.75(+0.84%)
Jul 10, 2015 88.55 89.44 88.46 89.13 497,426 +1.62(+1.85%)
Jul 09, 2015 90.25 90.46 87.48 87.51 1,260,153 -1.13(-1.27%)
Jul 08, 2015 89.88 90.13 88.42 88.64 664,513 -2.46(-2.70%)
Jul 07, 2015 91.43 91.44 88.34 91.10 964,448 -0.29(-0.32%)
Jul 06, 2015 91.90 92.74 90.99 91.39 1,019,832 -1.35(-1.46%)
Jul 02, 2015 92.49 92.74 92.74 92.74 334,100 +0.43(+0.47%)
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.