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

367.49 -9.42 (-2.50%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 85.46 84.89 84.89 84.89 105,812 -0.44(-0.51%)
Dec 30, 2014 85.28 85.73 85.28 85.33 132,327 -0.54(-0.63%)
Dec 29, 2014 86.07 86.09 85.58 85.87 74,630 -0.25(-0.29%)
Dec 26, 2014 86.22 86.48 86.01 86.11 73,316 +0.11(+0.13%)
Dec 24, 2014 86.18 86.00 86.00 86.00 74,189 +0.13(+0.15%)
Dec 23, 2014 86.44 86.77 85.85 85.88 361,221 -0.19(-0.22%)
Dec 22, 2014 85.22 86.16 85.11 86.07 138,891 +1.04(+1.23%)
Dec 19, 2014 85.49 85.49 84.41 85.02 212,330 +0.01(+0.01%)
Dec 18, 2014 84.81 85.01 84.23 85.01 230,414 +1.59(+1.90%)
Dec 17, 2014 81.81 83.64 81.25 83.43 298,639 +1.76(+2.15%)
Dec 16, 2014 81.88 83.41 81.55 81.67 314,760 -0.56(-0.68%)
Dec 15, 2014 83.40 84.23 81.96 82.23 403,267 -0.77(-0.93%)
Dec 12, 2014 83.66 84.21 82.92 83.00 437,085 -1.40(-1.65%)
Dec 11, 2014 84.37 85.41 84.21 84.40 677,642 +0.40(+0.47%)
Dec 10, 2014 85.19 85.64 83.84 84.00 245,424 -1.63(-1.91%)
Dec 09, 2014 84.43 85.81 84.19 85.63 237,488 -0.01(-0.01%)
Dec 08, 2014 86.71 87.05 85.11 85.64 444,371 -1.22(-1.41%)
Dec 05, 2014 86.27 86.88 86.11 86.86 133,129 +0.86(+1.00%)
Dec 04, 2014 86.18 86.55 85.52 86.00 272,487 +0.07(+0.08%)
Dec 03, 2014 84.57 86.01 84.53 85.93 389,583 +1.77(+2.10%)
Dec 02, 2014 83.45 84.19 83.10 84.16 198,068 +0.53(+0.63%)
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.