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

229.39 +11.67 (+5.36%)
Streaming Delayed Price Updated: 12:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 28.11 28.11 27.74 27.84 385,463 -0.23(-0.82%)
Sep 29, 2014 27.76 28.16 27.70 28.07 338,684 +0.04(+0.13%)
Sep 26, 2014 27.93 28.10 27.83 28.04 861,345 +0.33(+1.18%)
Sep 25, 2014 28.17 28.19 27.62 27.71 528,234 -0.52(-1.83%)
Sep 24, 2014 27.93 28.24 27.93 28.23 342,078 +0.30(+1.07%)
Sep 23, 2014 27.89 28.14 27.82 27.93 658,437 -0.09(-0.32%)
Sep 22, 2014 28.26 28.33 27.96 28.02 328,586 -0.34(-1.21%)
Sep 19, 2014 28.85 28.86 28.31 28.36 352,921 -0.36(-1.25%)
Sep 18, 2014 28.41 28.72 28.38 28.72 369,990 +0.43(+1.53%)
Sep 17, 2014 28.14 28.44 28.11 28.29 461,959 +0.20(+0.72%)
Sep 16, 2014 27.56 28.12 27.55 28.09 1,732,159 +0.48(+1.74%)
Sep 15, 2014 28.01 28.02 27.59 27.61 679,125 -0.34(-1.23%)
Sep 12, 2014 28.26 28.26 27.89 27.95 650,169 -0.35(-1.24%)
Sep 11, 2014 28.14 28.30 28.02 28.30 261,070 +0.07(+0.26%)
Sep 10, 2014 28.21 28.27 28.07 28.23 168,761 -0.01(-0.03%)
Sep 09, 2014 28.50 28.53 28.20 28.24 198,403 -0.26(-0.92%)
Sep 08, 2014 28.40 28.66 28.39 28.50 493,688 +0.07(+0.25%)
Sep 05, 2014 28.21 28.43 28.19 28.43 463,383 +0.23(+0.83%)
Sep 04, 2014 28.19 28.39 28.12 28.19 281,580 +0.08(+0.28%)
Sep 03, 2014 28.15 28.22 28.05 28.11 247,913 +0.08(+0.27%)
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.