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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 100.15 100.26 99.56 100.12 524,774 -0.06(-0.06%)
Aug 30, 2016 100.39 100.94 99.82 100.18 1,153,424 -0.19(-0.19%)
Aug 29, 2016 100.40 100.76 100.25 100.37 293,960 +0.40(+0.40%)
Aug 26, 2016 99.70 100.73 99.31 99.98 337,963 +0.44(+0.44%)
Aug 25, 2016 98.83 100.00 98.83 99.54 340,860 +0.40(+0.41%)
Aug 24, 2016 100.10 100.18 98.88 99.13 332,740 -0.83(-0.83%)
Aug 23, 2016 99.91 100.40 99.91 99.96 299,335 +0.49(+0.49%)
Aug 22, 2016 99.27 99.71 99.05 99.47 279,395 +0.05(+0.05%)
Aug 19, 2016 98.67 99.67 98.67 99.43 533,841 +0.85(+0.86%)
Aug 18, 2016 97.90 98.59 97.82 98.58 251,230 +0.71(+0.72%)
Aug 17, 2016 97.93 97.95 97.35 97.87 646,267 -0.02(-0.02%)
Aug 16, 2016 98.42 98.42 97.78 97.89 682,767 -0.69(-0.70%)
Aug 15, 2016 97.46 98.82 97.46 98.58 247,720 +1.32(+1.36%)
Aug 12, 2016 96.99 97.47 96.89 97.26 208,517 +0.45(+0.47%)
Aug 11, 2016 96.85 96.94 96.30 96.81 409,527 +0.37(+0.38%)
Aug 10, 2016 97.18 97.29 96.03 96.44 887,160 -0.66(-0.68%)
Aug 09, 2016 96.85 97.41 96.69 97.10 408,993 +0.78(+0.81%)
Aug 08, 2016 96.76 96.99 96.14 96.32 252,248 -0.11(-0.11%)
Aug 05, 2016 95.78 96.53 95.64 96.43 449,254 +1.21(+1.27%)
Aug 04, 2016 94.57 95.25 94.40 95.22 441,834 +0.88(+0.94%)
Aug 03, 2016 93.71 94.35 93.69 94.33 452,845 +0.12(+0.13%)
Aug 02, 2016 95.51 95.51 93.64 94.21 1,640,059 -1.47(-1.54%)
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.