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

392.52 USD +4.94 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 89.17 89.86 89.01 89.54 501,834 +0.71(+0.80%)
Oct 29, 2015 89.53 89.77 88.57 88.83 650,171 -2.45(-2.68%)
Oct 28, 2015 90.59 91.52 90.21 91.28 1,102,579 +1.33(+1.48%)
Oct 27, 2015 89.93 90.58 89.70 89.95 1,056,285 -0.79(-0.87%)
Oct 26, 2015 91.98 91.98 90.29 90.74 1,034,439 -1.66(-1.80%)
Oct 23, 2015 92.10 92.65 91.17 92.40 1,066,541 +1.11(+1.22%)
Oct 22, 2015 89.67 91.44 89.50 91.29 799,705 +3.06(+3.47%)
Oct 21, 2015 88.97 89.90 88.20 88.23 526,607 +0.13(+0.15%)
Oct 20, 2015 88.15 88.39 87.60 88.10 332,321 -0.08(-0.09%)
Oct 19, 2015 87.93 88.78 87.52 88.18 462,955 -0.03(-0.03%)
Oct 16, 2015 88.06 88.32 87.49 88.21 475,504 +0.20(+0.23%)
Oct 15, 2015 87.83 88.68 87.26 88.01 747,789 +0.82(+0.94%)
Oct 14, 2015 84.55 87.95 84.34 87.19 1,138,622 +3.06(+3.64%)
Oct 13, 2015 84.58 85.05 84.05 84.13 479,370 -1.05(-1.23%)
Oct 12, 2015 85.10 85.36 84.73 85.18 660,769 +0.00(+0.00%)
Oct 09, 2015 85.87 85.98 84.67 85.18 463,618 -0.53(-0.62%)
Oct 08, 2015 85.10 85.86 84.37 85.71 613,470 +0.56(+0.66%)
Oct 07, 2015 84.75 85.68 83.73 85.15 664,685 +1.11(+1.32%)
Oct 06, 2015 83.59 84.26 82.54 84.04 1,035,263 +0.27(+0.32%)
Oct 05, 2015 82.97 84.17 82.71 83.77 836,142 +1.60(+1.95%)
Oct 02, 2015 79.42 82.22 79.38 82.17 681,872 +1.68(+2.09%)
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.