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 (%)
Nov 28, 2014 83.53 83.83 83.09 83.60 124,400 +0.23(+0.28%)
Nov 26, 2014 81.67 83.36 83.36 83.36 205,780 +1.73(+2.11%)
Nov 25, 2014 81.86 81.89 81.46 81.64 227,411 +0.02(+0.02%)
Nov 24, 2014 81.00 81.66 80.87 81.62 198,607 +0.78(+0.96%)
Nov 21, 2014 80.81 81.08 80.20 80.84 406,702 +0.88(+1.10%)
Nov 20, 2014 78.88 80.05 78.54 79.96 242,694 +0.72(+0.91%)
Nov 19, 2014 79.92 79.92 78.87 79.24 270,407 -0.55(-0.68%)
Nov 18, 2014 78.39 80.00 78.39 79.78 170,213 +1.53(+1.96%)
Nov 17, 2014 78.25 78.48 77.62 78.25 322,218 -0.36(-0.46%)
Nov 14, 2014 77.80 78.67 77.38 78.61 103,429 +0.68(+0.87%)
Nov 13, 2014 78.17 78.71 77.65 77.93 69,490 +0.01(+0.01%)
Nov 12, 2014 77.74 77.99 77.50 77.92 94,935 -0.12(-0.15%)
Nov 11, 2014 78.32 78.32 77.71 78.04 198,810 -0.15(-0.19%)
Nov 10, 2014 77.83 78.32 77.50 78.19 121,522 +0.57(+0.74%)
Nov 07, 2014 78.24 78.49 76.99 77.62 165,882 -0.71(-0.90%)
Nov 06, 2014 78.54 78.82 77.83 78.33 364,437 -0.68(-0.86%)
Nov 05, 2014 78.81 79.10 78.13 79.01 284,198 +0.79(+1.01%)
Nov 04, 2014 78.21 78.68 77.64 78.22 201,032 -0.29(-0.36%)
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.