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

218.61 -1.54 (-0.70%)
Streaming Delayed Price Updated: 3:10 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%)
Oct 01, 2015 26.26 26.26 25.51 25.96 2,175,234 -0.31(-1.19%)
Sep 30, 2015 25.74 26.30 25.70 26.28 1,432,736 +0.98(+3.88%)
Sep 29, 2015 25.20 25.54 25.03 25.30 1,322,480 +0.17(+0.67%)
Sep 28, 2015 25.68 25.82 25.13 25.13 5,894,619 -0.72(-2.77%)
Sep 25, 2015 26.05 26.23 25.60 25.84 1,823,757 +0.04(+0.17%)
Sep 24, 2015 25.61 25.96 25.12 25.80 4,300,140 -0.05(-0.20%)
Sep 23, 2015 26.06 26.19 25.82 25.85 1,488,651 -0.19(-0.74%)
Sep 22, 2015 26.18 26.25 25.94 26.04 2,940,955 -0.59(-2.20%)
Sep 21, 2015 26.88 26.97 26.50 26.63 2,128,093 -0.08(-0.30%)
Sep 18, 2015 26.78 27.06 26.61 26.71 1,905,494 -0.47(-1.74%)
Sep 17, 2015 27.36 27.63 27.13 27.18 2,025,229 -0.22(-0.80%)
Sep 16, 2015 27.28 27.44 27.12 27.40 1,477,411 +0.06(+0.21%)
Sep 15, 2015 27.13 27.42 27.11 27.35 1,283,226 +0.34(+1.28%)
Sep 14, 2015 27.07 27.14 26.92 27.00 1,649,081 +0.06(+0.23%)
Sep 11, 2015 26.69 26.96 26.57 26.94 1,968,038 +0.02(+0.06%)
Sep 10, 2015 26.79 27.17 26.54 26.92 1,767,847 +0.12(+0.44%)
Sep 09, 2015 27.55 27.74 26.75 26.80 2,691,428 -0.50(-1.84%)
Sep 08, 2015 26.72 27.32 26.72 27.31 2,331,834 +1.16(+4.43%)
Sep 04, 2015 26.24 26.15 26.15 26.15 1,033,302 -0.46(-1.73%)
Sep 03, 2015 26.60 26.96 26.52 26.61 986,016 +0.21(+0.78%)
Sep 02, 2015 26.22 26.40 25.94 26.40 1,498,155 +0.61(+2.38%)
Sep 01, 2015 25.93 26.45 25.66 25.79 2,111,983 -0.94(-3.53%)
Aug 31, 2015 26.60 27.00 26.47 26.73 1,702,004 -0.07(-0.28%)
Aug 28, 2015 26.55 26.86 26.55 26.80 2,128,718 +0.15(+0.58%)
Aug 27, 2015 26.14 26.69 26.11 26.65 4,050,312 +0.96(+3.72%)
Aug 26, 2015 25.24 25.72 24.75 25.69 3,514,576 +1.22(+4.99%)
Aug 25, 2015 25.69 25.75 24.47 24.47 2,846,423 -0.24(-0.99%)
Aug 24, 2015 23.82 25.82 23.46 24.72 5,562,173 -0.57(-2.24%)
Aug 21, 2015 25.66 26.06 25.28 25.28 4,285,667 -0.71(-2.74%)
Aug 20, 2015 26.72 26.73 25.99 26.00 2,771,797 -1.01(-3.75%)
Aug 19, 2015 27.31 27.32 26.83 27.01 1,512,603 -0.24(-0.90%)
Aug 18, 2015 27.74 27.74 27.21 27.26 1,264,675 -0.52(-1.89%)
Aug 17, 2015 27.43 27.83 27.29 27.78 822,340 +0.23(+0.85%)
Aug 14, 2015 27.67 27.67 27.38 27.55 1,274,952 -0.23(-0.82%)
Aug 13, 2015 28.00 28.11 27.71 27.77 935,180 -0.23(-0.81%)
Aug 12, 2015 27.50 28.13 27.28 28.00 2,655,966 +0.16(+0.58%)
Aug 11, 2015 28.20 28.20 27.73 27.84 2,242,468 -0.64(-2.25%)
Aug 10, 2015 28.03 28.53 28.03 28.48 1,489,884 +0.69(+2.48%)
Aug 07, 2015 27.52 27.82 27.49 27.79 980,308 +0.16(+0.57%)
Aug 06, 2015 28.19 28.19 27.42 27.63 3,043,664 -0.50(-1.79%)
Aug 05, 2015 27.94 28.33 27.93 28.13 1,481,641 +0.35(+1.26%)
Aug 04, 2015 28.01 28.06 27.61 27.78 2,878,270 -0.31(-1.11%)
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.