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, 2014 74.41 74.64 73.41 73.73 917,530 -1.53(-2.03%)
Jul 30, 2014 75.17 75.49 74.81 75.26 641,991 +0.72(+0.97%)
Jul 29, 2014 74.91 75.26 74.52 74.53 215,861 -0.13(-0.18%)
Jul 28, 2014 74.76 74.80 73.77 74.67 673,211 -0.07(-0.10%)
Jul 25, 2014 75.68 75.68 74.57 74.74 826,340 -1.51(-1.98%)
Jul 24, 2014 76.92 76.93 76.21 76.25 344,306 -0.71(-0.93%)
Jul 23, 2014 78.38 78.38 76.91 76.96 297,961 -1.80(-2.29%)
Jul 22, 2014 78.57 78.90 78.40 78.76 127,862 +0.51(+0.65%)
Jul 21, 2014 77.85 78.41 77.74 78.25 132,780 +0.23(+0.30%)
Jul 18, 2014 77.32 78.09 77.22 78.02 226,203 +1.01(+1.31%)
Jul 17, 2014 78.24 78.26 76.90 77.01 415,056 -2.04(-2.58%)
Jul 16, 2014 78.75 79.10 78.60 79.06 115,129 +0.91(+1.16%)
Jul 15, 2014 78.41 78.65 77.42 78.15 162,363 -0.23(-0.30%)
Jul 14, 2014 78.43 78.65 78.15 78.38 350,232 +0.38(+0.49%)
Jul 11, 2014 78.01 78.16 77.68 77.99 129,893 -0.01(-0.01%)
Jul 10, 2014 77.23 78.29 76.97 78.00 175,954 -0.36(-0.46%)
Jul 09, 2014 77.83 78.40 77.52 78.36 143,072 +0.47(+0.61%)
Jul 08, 2014 78.21 78.30 77.15 77.89 196,447 -0.42(-0.54%)
Jul 07, 2014 78.89 78.89 78.19 78.31 174,852 -0.53(-0.67%)
Jul 03, 2014 78.60 78.83 78.83 78.83 118,361 +0.49(+0.63%)
Jul 02, 2014 78.39 78.46 78.10 78.34 166,602 +0.21(+0.26%)
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.