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 (%)
Jan 29, 2016 25.85 26.81 25.85 26.80 1,832,437 +1.16(+4.53%)
Jan 28, 2016 25.81 25.95 25.43 25.64 542,089 -0.06(-0.23%)
Jan 27, 2016 25.91 26.19 25.60 25.70 1,703,678 -0.30(-1.14%)
Jan 26, 2016 25.83 26.20 25.75 26.00 1,738,266 +0.24(+0.93%)
Jan 25, 2016 26.06 26.10 25.71 25.76 1,302,680 -0.36(-1.38%)
Jan 22, 2016 26.14 26.30 25.96 26.12 1,696,330 +0.47(+1.82%)
Jan 21, 2016 25.53 25.96 25.30 25.65 1,200,018 +0.37(+1.48%)
Jan 20, 2016 24.79 25.53 24.58 25.28 1,774,619 +0.16(+0.66%)
Jan 19, 2016 25.44 25.66 24.89 25.11 1,018,228 +0.04(+0.17%)
Jan 15, 2016 25.22 25.07 25.07 25.07 1,718,056 -1.18(-4.51%)
Jan 14, 2016 25.85 26.39 25.50 26.25 1,336,508 +0.53(+2.06%)
Jan 13, 2016 26.58 26.78 25.72 25.72 1,813,599 -0.85(-3.18%)
Jan 12, 2016 26.64 26.82 26.20 26.57 1,108,796 +0.22(+0.83%)
Jan 11, 2016 26.43 26.59 26.00 26.35 1,033,426 +0.09(+0.34%)
Jan 08, 2016 26.83 26.93 26.19 26.26 1,512,951 -0.38(-1.44%)
Jan 07, 2016 26.88 27.27 26.59 26.64 2,093,639 -0.77(-2.80%)
Jan 06, 2016 27.78 27.91 27.35 27.41 1,591,472 -0.98(-3.46%)
Jan 05, 2016 28.72 28.78 28.33 28.39 1,372,474 -0.27(-0.95%)
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.