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 (%)
Jul 31, 2014 26.71 26.79 26.35 26.47 2,555,882 -0.55(-2.03%)
Jul 30, 2014 26.99 27.10 26.86 27.02 1,788,338 +0.26(+0.97%)
Jul 29, 2014 26.89 27.02 26.75 26.76 601,306 -0.05(-0.18%)
Jul 28, 2014 26.84 26.85 26.48 26.80 1,875,305 -0.03(-0.10%)
Jul 25, 2014 27.17 27.17 26.77 26.83 2,301,861 -0.54(-1.98%)
Jul 24, 2014 27.61 27.62 27.36 27.37 959,104 -0.26(-0.93%)
Jul 23, 2014 28.14 28.14 27.61 27.63 830,005 -0.65(-2.29%)
Jul 22, 2014 28.20 28.32 28.15 28.27 356,174 +0.18(+0.65%)
Jul 21, 2014 27.95 28.15 27.91 28.09 369,875 +0.08(+0.30%)
Jul 18, 2014 27.76 28.03 27.72 28.01 630,115 +0.36(+1.31%)
Jul 17, 2014 28.09 28.10 27.61 27.65 1,156,184 -0.73(-2.58%)
Jul 16, 2014 28.27 28.40 28.22 28.38 320,705 +0.33(+1.16%)
Jul 15, 2014 28.15 28.23 27.79 28.05 452,280 -0.08(-0.30%)
Jul 14, 2014 28.16 28.24 28.05 28.14 975,611 +0.14(+0.49%)
Jul 11, 2014 28.01 28.06 27.89 28.00 361,832 -0.00(-0.01%)
Jul 10, 2014 27.72 28.10 27.63 28.00 490,141 -0.13(-0.46%)
Jul 09, 2014 27.94 28.15 27.83 28.13 398,543 +0.17(+0.61%)
Jul 08, 2014 28.08 28.11 27.69 27.96 547,225 -0.15(-0.54%)
Jul 07, 2014 28.32 28.32 28.07 28.11 487,072 -0.19(-0.67%)
Jul 03, 2014 28.22 28.30 28.30 28.30 329,710 +0.18(+0.63%)
Jul 02, 2014 28.14 28.17 28.04 28.12 464,089 +0.07(+0.26%)
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.