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 (%)
Oct 30, 2015 28.76 28.99 28.71 28.88 1,555,695 +0.23(+0.80%)
Oct 29, 2015 28.88 28.96 28.57 28.65 2,015,543 -0.79(-2.68%)
Oct 28, 2015 29.22 29.52 29.10 29.45 3,418,016 +0.43(+1.48%)
Oct 27, 2015 29.01 29.22 28.94 29.02 3,274,504 -0.25(-0.87%)
Oct 26, 2015 29.67 29.67 29.13 29.27 3,206,781 -0.54(-1.80%)
Oct 23, 2015 29.71 29.89 29.41 29.81 3,306,298 +0.36(+1.22%)
Oct 22, 2015 28.93 29.50 28.87 29.45 2,479,101 +0.99(+3.47%)
Oct 21, 2015 28.70 29.00 28.45 28.46 1,632,492 +0.04(+0.15%)
Oct 20, 2015 28.44 28.51 28.26 28.42 1,030,201 -0.03(-0.09%)
Oct 19, 2015 28.36 28.64 28.23 28.45 1,435,169 -0.01(-0.03%)
Oct 16, 2015 28.41 28.49 28.22 28.45 1,474,071 +0.06(+0.23%)
Oct 15, 2015 28.33 28.61 28.15 28.39 2,318,160 +0.26(+0.94%)
Oct 14, 2015 27.27 28.37 27.21 28.13 3,529,750 +0.99(+3.64%)
Oct 13, 2015 27.28 27.44 27.11 27.14 1,486,056 -0.34(-1.23%)
Oct 12, 2015 27.45 27.54 27.33 27.48 2,048,397 +0.00(+0.00%)
Oct 09, 2015 27.70 27.74 27.31 27.48 1,437,225 -0.17(-0.62%)
Oct 08, 2015 27.45 27.70 27.22 27.65 1,901,769 +0.18(+0.66%)
Oct 07, 2015 27.34 27.64 27.01 27.47 2,060,536 +0.36(+1.32%)
Oct 06, 2015 26.96 27.18 26.63 27.11 3,209,335 +0.09(+0.32%)
Oct 05, 2015 26.76 27.15 26.68 27.02 2,592,056 +0.52(+1.95%)
Oct 02, 2015 25.62 26.52 25.61 26.51 2,113,816 +0.54(+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.