iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

226.15 +8.43 (+3.87%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 33.78 33.89 33.49 33.64 1,048,073 -0.15(-0.44%)
Jul 28, 2016 33.83 34.02 33.64 33.79 2,571,771 -0.19(-0.55%)
Jul 27, 2016 34.28 34.30 33.78 33.98 3,535,179 -0.00(-0.01%)
Jul 26, 2016 33.03 34.13 33.03 33.98 4,545,586 +1.27(+3.88%)
Jul 25, 2016 32.52 32.77 32.52 32.71 731,696 +0.19(+0.58%)
Jul 22, 2016 32.25 32.54 32.06 32.53 1,441,483 +0.16(+0.50%)
Jul 21, 2016 32.63 32.64 32.23 32.36 1,502,997 -0.23(-0.70%)
Jul 20, 2016 32.27 32.67 32.16 32.59 2,027,185 +0.51(+1.58%)
Jul 19, 2016 32.14 32.17 31.98 32.09 871,269 -0.11(-0.34%)
Jul 18, 2016 32.13 32.25 32.04 32.20 1,469,622 +0.47(+1.47%)
Jul 15, 2016 31.75 31.78 31.60 31.73 1,186,119 -0.01(-0.03%)
Jul 14, 2016 31.79 31.83 31.54 31.74 1,443,922 +0.23(+0.73%)
Jul 13, 2016 31.58 31.70 31.46 31.51 1,474,494 +0.04(+0.12%)
Jul 12, 2016 31.35 31.58 31.35 31.47 3,169,112 +0.40(+1.30%)
Jul 11, 2016 30.95 31.20 30.93 31.07 990,120 +0.35(+1.13%)
Jul 08, 2016 30.20 30.75 29.89 30.72 1,108,060 +0.83(+2.78%)
Jul 07, 2016 29.57 30.11 29.57 29.89 1,220,342 +0.40(+1.35%)
Jul 05, 2016 29.80 29.80 29.31 29.49 2,661,992 -0.55(-1.83%)
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.