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

445.03 USD +2.26 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 86.20 87.57 86.20 87.15 747,078 +3.28(+3.91%)
Oct 30, 2014 84.50 84.59 82.82 83.87 381,718 -1.03(-1.21%)
Oct 29, 2014 84.59 84.98 83.93 84.90 621,380 +0.17(+0.20%)
Oct 28, 2014 83.98 84.76 83.70 84.73 430,348 +1.19(+1.42%)
Oct 27, 2014 83.09 83.67 83.15 83.54 450,829 +0.39(+0.47%)
Oct 24, 2014 82.35 83.36 82.29 83.15 208,346 +0.82(+1.00%)
Oct 23, 2014 82.23 82.77 81.98 82.33 236,492 +1.17(+1.44%)
Oct 22, 2014 82.97 83.08 81.12 81.16 669,507 -1.18(-1.43%)
Oct 21, 2014 80.35 82.38 80.29 82.34 362,161 +2.93(+3.69%)
Oct 20, 2014 78.20 79.49 77.65 79.41 197,332 +1.24(+1.59%)
Oct 17, 2014 78.99 79.50 78.05 78.17 520,954 +0.57(+0.73%)
Oct 16, 2014 75.37 78.13 75.35 77.60 330,122 +1.18(+1.54%)
Oct 15, 2014 74.60 77.00 74.16 76.42 661,556 +0.36(+0.47%)
Oct 14, 2014 76.05 77.50 75.43 76.06 1,010,421 +1.35(+1.81%)
Oct 13, 2014 76.37 77.32 74.66 74.71 1,475,020 -1.62(-2.12%)
Oct 10, 2014 79.70 79.72 75.81 76.33 1,317,345 -5.65(-6.89%)
Oct 09, 2014 84.09 84.10 81.93 81.98 436,783 -2.28(-2.71%)
Oct 08, 2014 82.58 84.44 81.72 84.26 146,449 +1.86(+2.26%)
Oct 07, 2014 83.72 83.89 82.40 82.40 420,239 -1.60(-1.90%)
Oct 06, 2014 84.89 85.04 83.45 84.00 143,316 -0.74(-0.87%)
Oct 03, 2014 84.92 85.31 84.29 84.74 163,193 +0.53(+0.63%)
Oct 02, 2014 84.71 84.71 82.70 84.21 194,841 -0.52(-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.