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 (%)
Jun 30, 2016 29.82 30.32 29.76 30.29 1,625,258 +0.51(+1.72%)
Jun 29, 2016 29.54 29.87 29.43 29.78 2,425,389 +0.59(+2.02%)
Jun 28, 2016 28.89 29.25 28.81 29.19 2,825,127 +0.74(+2.62%)
Jun 27, 2016 29.25 29.25 28.25 28.45 5,468,425 -1.20(-4.06%)
Jun 24, 2016 30.03 30.51 29.54 29.65 2,737,840 -1.70(-5.43%)
Jun 23, 2016 30.99 31.39 30.90 31.35 1,132,773 +0.76(+2.50%)
Jun 22, 2016 30.66 30.91 30.55 30.59 946,993 -0.03(-0.10%)
Jun 21, 2016 30.65 30.71 30.51 30.62 995,976 +0.03(+0.11%)
Jun 20, 2016 30.69 30.95 30.57 30.59 1,140,933 +0.34(+1.11%)
Jun 17, 2016 30.46 30.46 30.03 30.25 1,875,091 -0.26(-0.85%)
Jun 16, 2016 30.21 30.53 29.99 30.51 4,185,861 -0.00(-0.01%)
Jun 15, 2016 30.67 30.72 30.46 30.51 728,906 -0.00(-0.01%)
Jun 14, 2016 30.42 30.60 30.22 30.52 1,305,629 -0.01(-0.03%)
Jun 13, 2016 30.49 30.86 30.46 30.53 1,716,888 -0.16(-0.52%)
Jun 10, 2016 30.88 30.88 30.57 30.68 1,071,684 -0.51(-1.64%)
Jun 09, 2016 30.96 31.21 30.85 31.19 1,121,524 +0.04(+0.11%)
Jun 08, 2016 31.17 31.24 31.06 31.16 432,085 -0.01(-0.04%)
Jun 07, 2016 31.01 31.23 31.01 31.17 1,443,421 +0.29(+0.95%)
Jun 06, 2016 30.97 31.13 30.83 30.88 1,945,404 -0.07(-0.23%)
Jun 03, 2016 31.13 31.14 30.77 30.95 1,357,489 +0.09(+0.29%)
Jun 02, 2016 30.80 30.86 30.66 30.86 764,066 +0.01(+0.02%)
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.