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

225.60 -0.08 (-0.04%)
Streaming Delayed Price Updated: 2:30 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%)
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.