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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 28.11 28.17 28.17 28.17 250,717 +0.21(+0.76%)
Aug 28, 2014 27.72 27.97 27.68 27.95 216,038 +0.09(+0.32%)
Aug 27, 2014 27.83 27.89 27.70 27.86 371,139 +0.05(+0.18%)
Aug 26, 2014 27.84 27.92 27.78 27.81 159,331 +0.00(+0.01%)
Aug 25, 2014 28.08 28.08 27.76 27.81 257,882 -0.10(-0.36%)
Aug 22, 2014 27.87 28.02 27.80 27.91 486,475 +0.02(+0.07%)
Aug 21, 2014 27.77 27.91 27.72 27.89 426,275 +0.11(+0.38%)
Aug 20, 2014 27.52 27.82 27.52 27.78 273,384 +0.23(+0.84%)
Aug 19, 2014 27.43 27.60 27.40 27.55 741,289 +0.20(+0.71%)
Aug 18, 2014 27.35 27.35 27.18 27.36 508,434 +0.11(+0.39%)
Aug 15, 2014 27.18 27.31 26.94 27.25 647,968 +0.29(+1.06%)
Aug 14, 2014 26.92 27.01 26.92 26.97 488,233 +0.05(+0.19%)
Aug 13, 2014 26.70 26.91 26.70 26.92 423,899 +0.25(+0.95%)
Aug 12, 2014 26.66 26.72 26.44 26.66 204,845 -0.02(-0.07%)
Aug 11, 2014 26.56 26.83 26.55 26.68 1,493,684 +0.24(+0.91%)
Aug 08, 2014 26.22 26.45 26.18 26.44 679,006 +0.32(+1.24%)
Aug 07, 2014 26.64 26.65 26.06 26.12 914,930 -0.36(-1.34%)
Aug 06, 2014 26.29 26.66 26.25 26.47 894,969 +0.09(+0.33%)
Aug 05, 2014 26.58 26.68 26.30 26.39 1,294,693 -0.28(-1.06%)
Aug 04, 2014 26.62 26.75 26.41 26.67 750,112 +0.12(+0.43%)
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.