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

225.81 +0.13 (+0.06%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 103.28 104.96 103.28 104.29 495,905 +1.62(+1.58%)
Sep 29, 2016 101.47 103.30 100.36 102.67 932,113 +1.25(+1.23%)
Sep 28, 2016 101.59 101.94 100.80 101.42 303,555 +0.20(+0.20%)
Sep 27, 2016 99.27 101.23 99.21 101.22 373,706 +1.72(+1.73%)
Sep 26, 2016 99.78 100.11 99.08 99.50 415,013 -0.99(-0.99%)
Sep 23, 2016 101.38 101.43 100.36 100.49 296,650 -1.04(-1.02%)
Sep 22, 2016 101.86 102.16 101.23 101.53 383,222 +0.33(+0.33%)
Sep 21, 2016 100.32 101.35 99.88 101.20 469,874 +1.38(+1.38%)
Sep 20, 2016 100.85 100.91 99.57 99.82 390,285 -0.45(-0.45%)
Sep 19, 2016 100.78 101.74 99.94 100.27 428,068 +0.12(+0.12%)
Sep 16, 2016 100.86 101.17 99.39 100.15 694,836 +0.03(+0.03%)
Sep 15, 2016 97.82 100.31 97.69 100.12 651,136 +2.26(+2.31%)
Sep 14, 2016 96.76 98.10 96.63 97.86 396,827 +0.85(+0.88%)
Sep 13, 2016 97.38 98.21 96.52 97.01 435,950 -0.86(-0.88%)
Sep 12, 2016 95.30 97.98 94.98 97.87 784,329 +1.79(+1.87%)
Sep 09, 2016 98.84 98.84 95.78 96.08 923,428 -3.54(-3.55%)
Sep 08, 2016 99.47 99.88 99.02 99.62 490,779 -0.17(-0.17%)
Sep 07, 2016 100.70 100.72 99.61 99.79 1,383,245 -0.76(-0.76%)
Sep 06, 2016 100.96 101.10 100.04 100.56 393,627 -0.23(-0.23%)
Sep 02, 2016 101.34 100.78 100.78 100.78 603,602 -0.10(-0.10%)
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.