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 (%)
Apr 30, 2015 30.06 30.18 29.67 29.86 2,407,999 -0.26(-0.87%)
Apr 29, 2015 30.06 30.21 29.81 30.12 812,703 -0.17(-0.55%)
Apr 28, 2015 30.27 30.35 29.87 30.29 1,245,988 +0.03(+0.10%)
Apr 27, 2015 30.22 30.57 30.18 30.26 616,555 +0.08(+0.26%)
Apr 24, 2015 30.63 30.65 29.99 30.18 653,441 -0.51(-1.65%)
Apr 23, 2015 30.61 30.79 30.45 30.69 610,298 -0.48(-1.55%)
Apr 22, 2015 30.92 31.17 30.68 31.17 467,031 +0.43(+1.41%)
Apr 21, 2015 30.52 30.95 30.63 30.73 470,901 +0.21(+0.69%)
Apr 20, 2015 30.42 30.65 30.42 30.52 412,596 +0.26(+0.85%)
Apr 17, 2015 30.46 30.46 30.12 30.27 515,663 -0.44(-1.43%)
Apr 16, 2015 30.54 30.75 30.54 30.71 542,055 -0.13(-0.43%)
Apr 15, 2015 30.56 30.93 30.52 30.84 460,274 +0.51(+1.67%)
Apr 14, 2015 30.65 30.65 30.24 30.33 688,126 -0.31(-1.02%)
Apr 13, 2015 30.87 30.98 30.60 30.64 452,366 -0.18(-0.59%)
Apr 10, 2015 30.72 30.83 30.68 30.83 274,445 +0.12(+0.40%)
Apr 09, 2015 30.16 30.74 30.16 30.70 619,184 +0.40(+1.31%)
Apr 08, 2015 30.07 30.41 30.05 30.31 907,878 +0.18(+0.59%)
Apr 07, 2015 30.12 30.39 30.07 30.13 1,081,274 +0.01(+0.04%)
Apr 06, 2015 29.70 30.18 29.54 30.12 1,099,022 +0.13(+0.44%)
Apr 02, 2015 30.17 29.98 29.98 29.98 667,036 -0.07(-0.22%)
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.