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 (%)
Jun 30, 2015 83.94 84.12 83.10 83.48 1,607,159 +0.30(+0.36%)
Jun 29, 2015 84.45 85.05 83.11 83.18 578,229 -2.40(-2.81%)
Jun 26, 2015 86.97 86.97 85.23 85.58 671,692 -2.18(-2.49%)
Jun 25, 2015 88.06 88.35 87.55 87.76 357,928 -0.06(-0.07%)
Jun 24, 2015 88.63 88.85 87.81 87.83 272,972 -0.94(-1.06%)
Jun 23, 2015 89.38 89.51 88.47 88.77 360,065 -0.44(-0.50%)
Jun 22, 2015 89.19 89.43 88.77 89.21 331,676 +0.75(+0.85%)
Jun 19, 2015 89.12 89.37 88.17 88.46 395,447 -0.44(-0.50%)
Jun 18, 2015 87.90 89.32 87.90 88.90 293,765 +1.24(+1.41%)
Jun 17, 2015 87.69 88.01 87.34 87.66 268,092 +0.07(+0.08%)
Jun 16, 2015 87.18 87.81 86.97 87.59 250,413 +0.24(+0.28%)
Jun 15, 2015 86.62 87.42 86.21 87.35 305,335 -0.18(-0.21%)
Jun 12, 2015 87.95 87.95 87.41 87.53 242,208 -0.80(-0.90%)
Jun 11, 2015 88.72 88.77 88.24 88.32 595,190 -0.03(-0.03%)
Jun 10, 2015 87.67 88.66 87.63 88.35 482,523 +1.08(+1.24%)
Jun 09, 2015 87.37 87.49 86.38 87.26 606,703 -0.05(-0.06%)
Jun 08, 2015 89.07 89.07 87.08 87.32 504,252 -1.67(-1.88%)
Jun 05, 2015 88.87 89.24 88.19 88.99 482,215 +0.01(+0.01%)
Jun 04, 2015 89.42 89.72 88.71 88.98 658,939 -0.81(-0.91%)
Jun 03, 2015 90.86 90.94 89.73 89.80 1,329,068 -0.61(-0.68%)
Jun 02, 2015 91.15 91.15 90.27 90.41 346,140 -1.02(-1.12%)
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.