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 (%)
Jul 31, 2015 80.42 80.42 79.22 79.37 621,610 -0.93(-1.16%)
Jul 30, 2015 79.57 80.56 79.35 80.30 1,251,722 +0.32(+0.40%)
Jul 29, 2015 79.82 80.14 79.11 79.98 516,020 +0.10(+0.12%)
Jul 28, 2015 78.65 80.37 78.04 79.88 790,996 +1.63(+2.09%)
Jul 27, 2015 78.35 78.80 77.43 78.25 576,892 -0.58(-0.74%)
Jul 24, 2015 80.68 80.85 78.75 78.83 780,479 -1.61(-2.01%)
Jul 23, 2015 79.71 81.40 79.71 80.45 418,961 +1.18(+1.49%)
Jul 22, 2015 79.16 79.49 78.39 79.27 1,284,455 -2.02(-2.49%)
Jul 21, 2015 81.31 82.01 81.17 81.29 249,519 +0.02(+0.02%)
Jul 20, 2015 82.13 82.27 81.23 81.27 403,226 -0.56(-0.69%)
Jul 17, 2015 81.96 81.96 81.19 81.83 566,963 -0.17(-0.21%)
Jul 16, 2015 82.46 82.46 81.25 82.01 609,402 +0.15(+0.19%)
Jul 15, 2015 82.52 82.52 81.48 81.85 395,232 -0.49(-0.59%)
Jul 14, 2015 81.89 82.54 81.79 82.34 371,614 +0.85(+1.05%)
Jul 13, 2015 81.52 81.65 80.91 81.49 405,776 +0.68(+0.84%)
Jul 10, 2015 80.28 81.09 80.20 80.81 548,643 +1.47(+1.85%)
Jul 09, 2015 81.82 82.02 79.31 79.34 1,389,903 -1.02(-1.27%)
Jul 08, 2015 81.49 81.72 80.17 80.37 732,934 -2.23(-2.70%)
Jul 07, 2015 82.89 82.90 80.09 82.60 1,063,751 -0.26(-0.32%)
Jul 06, 2015 83.32 84.08 82.50 82.86 1,124,838 -1.22(-1.46%)
Jul 02, 2015 83.86 84.08 84.08 84.08 368,500 +0.39(+0.47%)
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.