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

217.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 27.63 28.07 27.63 27.94 2,330,593 +1.05(+3.91%)
Oct 30, 2014 27.09 27.12 26.55 26.88 1,190,812 -0.33(-1.21%)
Oct 29, 2014 27.12 27.24 26.90 27.21 1,938,464 +0.05(+0.20%)
Oct 28, 2014 26.92 27.17 26.83 27.16 1,342,519 +0.38(+1.42%)
Oct 27, 2014 26.63 26.82 26.65 26.78 1,406,411 +0.12(+0.47%)
Oct 24, 2014 26.40 26.72 26.38 26.65 649,958 +0.26(+1.00%)
Oct 23, 2014 26.36 26.53 26.28 26.39 737,763 +0.38(+1.44%)
Oct 22, 2014 26.60 26.63 26.00 26.02 2,088,602 -0.38(-1.43%)
Oct 21, 2014 25.76 26.41 25.74 26.39 1,129,801 +0.94(+3.69%)
Oct 20, 2014 25.07 25.48 24.89 25.46 615,599 +0.40(+1.59%)
Oct 17, 2014 25.32 25.48 25.02 25.06 1,625,174 +0.18(+0.73%)
Oct 16, 2014 24.16 25.04 24.15 24.87 1,029,852 +0.38(+1.54%)
Oct 15, 2014 23.91 24.68 23.77 24.50 2,063,798 +0.12(+0.47%)
Oct 14, 2014 24.38 24.84 24.18 24.38 3,152,121 +0.43(+1.81%)
Oct 13, 2014 24.48 24.79 23.93 23.95 4,601,490 -0.52(-2.12%)
Oct 10, 2014 25.55 25.55 24.30 24.47 4,109,605 -1.81(-6.89%)
Oct 09, 2014 26.96 26.96 26.26 26.28 1,362,593 -0.73(-2.71%)
Oct 08, 2014 26.47 27.07 26.20 27.01 456,864 +0.60(+2.26%)
Oct 07, 2014 26.84 26.89 26.41 26.41 1,310,982 -0.51(-1.90%)
Oct 06, 2014 27.21 27.26 26.75 26.93 447,090 -0.24(-0.87%)
Oct 03, 2014 27.22 27.35 27.02 27.16 509,098 +0.17(+0.63%)
Oct 02, 2014 27.15 27.15 26.51 26.99 607,828 -0.17(-0.61%)
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.