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 (%)
Feb 29, 2016 77.51 78.53 77.18 77.18 427,318 -0.18(-0.24%)
Feb 26, 2016 77.54 77.64 77.03 77.36 336,137 +0.49(+0.64%)
Feb 25, 2016 76.19 76.94 75.35 76.87 452,024 +0.92(+1.22%)
Feb 24, 2016 74.05 76.11 73.60 75.95 376,435 +1.00(+1.33%)
Feb 23, 2016 75.77 75.91 74.80 74.95 278,753 -1.20(-1.57%)
Feb 22, 2016 75.72 76.54 75.72 76.15 652,119 +1.18(+1.57%)
Feb 19, 2016 74.77 75.41 74.45 74.97 199,027 +0.33(+0.44%)
Feb 18, 2016 75.56 75.63 74.57 74.64 370,317 -0.36(-0.48%)
Feb 17, 2016 73.73 75.14 73.62 75.00 410,895 +1.75(+2.38%)
Feb 16, 2016 71.71 73.62 71.71 73.25 467,496 +2.49(+3.51%)
Feb 12, 2016 70.02 70.76 70.76 70.76 442,714 +1.52(+2.19%)
Feb 11, 2016 68.68 69.64 68.38 69.25 458,253 -0.54(-0.77%)
Feb 10, 2016 70.90 71.52 69.71 69.79 954,353 -0.55(-0.78%)
Feb 09, 2016 69.88 71.58 69.72 70.34 313,484 -0.40(-0.57%)
Feb 08, 2016 71.34 71.37 69.61 70.74 1,185,436 -1.83(-2.52%)
Feb 05, 2016 74.81 74.81 72.26 72.56 868,840 -2.58(-3.43%)
Feb 04, 2016 73.86 75.61 73.83 75.14 406,883 +1.28(+1.73%)
Feb 03, 2016 74.66 74.66 72.37 73.86 550,072 +0.17(+0.24%)
Feb 02, 2016 75.38 75.38 73.48 73.69 441,493 -2.51(-3.30%)
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.