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 (%)
Sep 30, 2015 72.76 74.34 72.65 74.27 506,909 +2.77(+3.88%)
Sep 29, 2015 71.22 72.17 70.73 71.50 467,900 +0.47(+0.67%)
Sep 28, 2015 72.58 72.98 71.02 71.02 2,085,546 -2.02(-2.77%)
Sep 25, 2015 73.64 74.12 72.35 73.05 645,254 +0.40(+0.55%)
Sep 24, 2015 72.11 73.10 70.73 72.65 1,527,107 -0.15(-0.20%)
Sep 23, 2015 73.39 73.76 72.70 72.79 528,664 -0.54(-0.74%)
Sep 22, 2015 73.71 73.92 73.04 73.34 1,044,420 -1.65(-2.20%)
Sep 21, 2015 75.70 75.94 74.63 74.99 755,749 -0.23(-0.30%)
Sep 18, 2015 75.41 76.19 74.93 75.22 676,697 -1.33(-1.74%)
Sep 17, 2015 77.03 77.79 76.39 76.55 719,218 -0.62(-0.80%)
Sep 16, 2015 76.82 77.26 76.37 77.16 524,672 +0.16(+0.21%)
Sep 15, 2015 76.39 77.21 76.35 77.00 455,711 +0.97(+1.28%)
Sep 14, 2015 76.23 76.43 75.81 76.03 585,637 +0.17(+0.23%)
Sep 11, 2015 75.15 75.90 74.82 75.86 698,908 +0.05(+0.06%)
Sep 10, 2015 75.44 76.50 74.73 75.81 627,815 +0.34(+0.44%)
Sep 09, 2015 77.57 78.11 75.32 75.48 955,805 -1.41(-1.84%)
Sep 08, 2015 75.25 76.92 75.24 76.89 828,103 +3.26(+4.43%)
Sep 04, 2015 73.89 73.63 73.63 73.63 366,956 -1.30(-1.73%)
Sep 03, 2015 74.91 75.91 74.68 74.93 350,163 +0.58(+0.78%)
Sep 02, 2015 73.84 74.35 73.03 74.35 532,039 +1.73(+2.38%)
Sep 01, 2015 73.01 74.49 72.26 72.61 750,027 -2.66(-3.53%)
Aug 31, 2015 74.90 76.03 74.53 75.27 604,432 -0.21(-0.28%)
Aug 28, 2015 74.77 75.63 74.77 75.48 755,970 +0.44(+0.58%)
Aug 27, 2015 73.61 75.14 73.53 75.04 1,438,385 +2.69(+3.72%)
Aug 26, 2015 71.06 72.44 69.70 72.35 1,248,130 +3.44(+4.99%)
Aug 25, 2015 72.34 72.50 68.91 68.91 1,010,849 -0.69(-0.99%)
Aug 24, 2015 67.07 72.69 66.06 69.60 1,975,292 -1.60(-2.24%)
Aug 21, 2015 72.26 73.38 71.20 71.20 1,521,967 -2.00(-2.74%)
Aug 20, 2015 75.23 75.27 73.18 73.20 984,347 -2.86(-3.75%)
Aug 19, 2015 76.91 76.93 75.56 76.06 537,170 -0.69(-0.90%)
Aug 18, 2015 78.11 78.12 76.63 76.75 449,123 -1.48(-1.89%)
Aug 17, 2015 77.24 78.37 76.85 78.23 292,037 +0.66(+0.85%)
Aug 14, 2015 77.92 77.92 77.09 77.56 452,773 -0.64(-0.82%)
Aug 13, 2015 78.83 79.15 78.04 78.21 332,110 -0.63(-0.81%)
Aug 12, 2015 77.44 79.22 76.82 78.84 943,212 +0.45(+0.58%)
Aug 11, 2015 79.40 79.40 78.07 78.39 796,366 -1.80(-2.25%)
Aug 10, 2015 78.94 80.33 78.94 80.19 529,101 +1.94(+2.48%)
Aug 07, 2015 77.49 78.33 77.42 78.25 348,136 +0.44(+0.57%)
Aug 06, 2015 79.37 79.37 77.21 77.81 1,080,895 -1.41(-1.79%)
Aug 05, 2015 78.69 79.78 78.65 79.22 526,174 +0.99(+1.26%)
Aug 04, 2015 78.86 79.01 77.75 78.23 1,022,159 -0.88(-1.11%)
Aug 03, 2015 79.29 79.44 78.68 79.11 405,164 -0.25(-0.32%)
Jul 31, 2015 80.42 80.42 79.22 79.37 621,610 -0.93(-1.16%)
Jul 30, 2015 79.57 80.56 79.35 80.30 1,251,722 +0.32(+0.40%)
Jul 29, 2015 79.82 80.14 79.11 79.98 516,020 +0.10(+0.12%)
Jul 28, 2015 78.65 80.37 78.04 79.88 790,996 +1.63(+2.09%)
Jul 27, 2015 78.35 78.80 77.43 78.25 576,892 -0.58(-0.74%)
Jul 24, 2015 80.68 80.85 78.75 78.83 780,479 -1.61(-2.01%)
Jul 23, 2015 79.71 81.40 79.71 80.45 418,961 +1.18(+1.49%)
Jul 22, 2015 79.16 79.49 78.39 79.27 1,284,455 -2.02(-2.49%)
Jul 21, 2015 81.31 82.01 81.17 81.29 249,519 +0.02(+0.02%)
Jul 20, 2015 82.13 82.27 81.23 81.27 403,226 -0.56(-0.69%)
Jul 17, 2015 81.96 81.96 81.19 81.83 566,963 -0.17(-0.21%)
Jul 16, 2015 82.46 82.46 81.25 82.01 609,402 +0.15(+0.19%)
Jul 15, 2015 82.52 82.52 81.48 81.85 395,232 -0.49(-0.59%)
Jul 14, 2015 81.89 82.54 81.79 82.34 371,614 +0.85(+1.05%)
Jul 13, 2015 81.52 81.65 80.91 81.49 405,776 +0.68(+0.84%)
Jul 10, 2015 80.28 81.09 80.20 80.81 548,643 +1.47(+1.85%)
Jul 09, 2015 81.82 82.02 79.31 79.34 1,389,903 -1.02(-1.27%)
Jul 08, 2015 81.49 81.72 80.17 80.37 732,934 -2.23(-2.70%)
Jul 07, 2015 82.89 82.90 80.09 82.60 1,063,751 -0.26(-0.32%)
Jul 06, 2015 83.32 84.08 82.50 82.86 1,124,838 -1.22(-1.46%)
Jul 02, 2015 83.86 84.08 84.08 84.08 368,500 +0.39(+0.47%)
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.