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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 80.40 80.40 79.21 79.35 621,742 -0.93(-1.16%)
Jul 30, 2015 79.55 80.55 79.33 80.28 1,251,987 +0.32(+0.40%)
Jul 29, 2015 79.80 80.12 79.10 79.97 516,130 +0.10(+0.12%)
Jul 28, 2015 78.64 80.35 78.02 79.87 791,164 +1.63(+2.09%)
Jul 27, 2015 78.34 78.78 77.41 78.24 577,014 -0.58(-0.74%)
Jul 24, 2015 80.67 80.83 78.73 78.82 780,645 -1.61(-2.01%)
Jul 23, 2015 79.70 81.38 79.70 80.43 419,049 +1.18(+1.49%)
Jul 22, 2015 79.14 79.47 78.37 79.25 1,284,727 -2.02(-2.49%)
Jul 21, 2015 81.29 81.99 81.15 81.27 249,572 +0.02(+0.02%)
Jul 20, 2015 82.12 82.25 81.21 81.25 403,311 -0.56(-0.69%)
Jul 17, 2015 81.94 81.94 81.17 81.82 567,083 -0.17(-0.21%)
Jul 16, 2015 82.44 82.44 81.24 81.99 609,531 +0.15(+0.19%)
Jul 15, 2015 82.51 82.51 81.46 81.83 395,316 -0.49(-0.59%)
Jul 14, 2015 81.87 82.52 81.77 82.32 371,692 +0.85(+1.05%)
Jul 13, 2015 81.50 81.64 80.89 81.47 405,862 +0.68(+0.84%)
Jul 10, 2015 80.27 81.07 80.19 80.79 548,759 +1.47(+1.85%)
Jul 09, 2015 81.81 82.00 79.30 79.32 1,390,198 -1.02(-1.27%)
Jul 08, 2015 81.47 81.70 80.15 80.35 733,089 -2.23(-2.70%)
Jul 07, 2015 82.88 82.89 80.08 82.58 1,063,977 -0.26(-0.32%)
Jul 06, 2015 83.30 84.06 82.48 82.84 1,125,077 -1.22(-1.46%)
Jul 02, 2015 83.84 84.06 84.06 84.06 368,578 +0.39(+0.47%)
Jul 01, 2015 84.66 84.78 83.50 83.67 530,399 +0.20(+0.24%)
Jun 30, 2015 83.94 84.12 83.10 83.48 1,607,159 +0.30(+0.36%)
Jun 29, 2015 84.45 85.05 83.11 83.18 578,229 -2.40(-2.81%)
Jun 26, 2015 86.97 86.97 85.23 85.58 671,692 -2.18(-2.49%)
Jun 25, 2015 88.06 88.35 87.55 87.76 357,928 -0.06(-0.07%)
Jun 24, 2015 88.63 88.85 87.81 87.83 272,972 -0.94(-1.06%)
Jun 23, 2015 89.38 89.51 88.47 88.77 360,065 -0.44(-0.50%)
Jun 22, 2015 89.19 89.43 88.77 89.21 331,676 +0.75(+0.85%)
Jun 19, 2015 89.12 89.37 88.17 88.46 395,447 -0.44(-0.50%)
Jun 18, 2015 87.90 89.32 87.90 88.90 293,765 +1.24(+1.41%)
Jun 17, 2015 87.69 88.01 87.34 87.66 268,092 +0.07(+0.08%)
Jun 16, 2015 87.18 87.81 86.97 87.59 250,413 +0.24(+0.28%)
Jun 15, 2015 86.62 87.42 86.21 87.35 305,335 -0.18(-0.21%)
Jun 12, 2015 87.95 87.95 87.41 87.53 242,208 -0.80(-0.90%)
Jun 11, 2015 88.72 88.77 88.24 88.32 595,190 -0.03(-0.03%)
Jun 10, 2015 87.67 88.66 87.63 88.35 482,523 +1.08(+1.24%)
Jun 09, 2015 87.37 87.49 86.38 87.26 606,703 -0.05(-0.06%)
Jun 08, 2015 89.07 89.07 87.08 87.32 504,252 -1.67(-1.88%)
Jun 05, 2015 88.87 89.24 88.19 88.99 482,215 +0.01(+0.01%)
Jun 04, 2015 89.42 89.72 88.71 88.98 658,939 -0.81(-0.91%)
Jun 03, 2015 90.86 90.94 89.73 89.80 1,329,068 -0.61(-0.68%)
Jun 02, 2015 91.15 91.15 90.27 90.41 346,140 -1.02(-1.12%)
Jun 01, 2015 91.69 92.04 90.94 91.43 485,156 +0.05(+0.06%)
May 29, 2015 91.32 91.75 90.95 91.38 668,769 +0.34(+0.38%)
May 28, 2015 91.03 91.41 90.43 91.03 451,936 +0.09(+0.10%)
May 27, 2015 87.78 91.24 87.75 90.94 485,259 +3.44(+3.93%)
May 26, 2015 88.05 88.13 87.11 87.51 289,605 -0.68(-0.77%)
May 22, 2015 87.90 88.19 88.19 88.19 151,531 +0.18(+0.21%)
May 21, 2015 87.49 88.14 87.11 88.01 169,702 +0.44(+0.51%)
May 20, 2015 87.48 88.19 87.17 87.56 316,555 +0.19(+0.22%)
May 19, 2015 87.91 88.33 87.07 87.37 168,545 -0.32(-0.36%)
May 18, 2015 86.96 87.73 86.71 87.69 230,623 +0.85(+0.98%)
May 15, 2015 86.86 87.16 86.47 86.84 139,807 +0.14(+0.17%)
May 14, 2015 86.27 87.01 85.95 86.69 323,065 +1.02(+1.19%)
May 13, 2015 85.60 86.29 85.44 85.67 145,222 +0.52(+0.62%)
May 12, 2015 85.56 85.66 84.76 85.15 367,254 -0.78(-0.90%)
May 11, 2015 85.87 86.24 85.57 85.93 182,485 +0.05(+0.06%)
May 08, 2015 85.72 86.23 85.64 85.87 242,198 +0.85(+1.00%)
May 07, 2015 84.43 85.15 84.43 85.02 342,327 +0.92(+1.10%)
May 06, 2015 84.52 84.90 83.48 84.10 515,230 -0.10(-0.12%)
May 05, 2015 85.46 85.67 84.12 84.20 275,797 -1.87(-2.17%)
May 04, 2015 86.44 86.62 85.84 86.07 244,197 -0.17(-0.20%)
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.