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 (%)
Dec 31, 2015 82.89 82.09 82.09 82.09 283,359 -1.13(-1.36%)
Dec 30, 2015 83.95 84.12 83.15 83.22 425,259 -0.76(-0.90%)
Dec 29, 2015 83.52 84.36 83.27 83.98 217,627 +0.97(+1.17%)
Dec 28, 2015 82.94 83.01 82.19 83.01 125,095 -0.33(-0.39%)
Dec 24, 2015 82.93 83.34 83.34 83.34 184,856 +0.33(+0.40%)
Dec 23, 2015 82.53 83.08 82.40 83.00 472,056 +0.57(+0.70%)
Dec 22, 2015 82.57 82.70 81.78 82.43 291,220 +0.13(+0.16%)
Dec 21, 2015 81.41 82.38 81.35 82.30 348,428 +1.39(+1.71%)
Dec 18, 2015 81.36 81.62 80.73 80.92 708,406 -0.95(-1.16%)
Dec 17, 2015 83.49 83.70 81.79 81.87 389,300 -1.14(-1.37%)
Dec 16, 2015 82.89 83.17 81.70 83.00 458,856 +0.62(+0.75%)
Dec 15, 2015 81.79 82.70 81.52 82.38 557,150 +1.22(+1.51%)
Dec 14, 2015 81.66 81.97 80.34 81.16 946,342 -0.53(-0.65%)
Dec 11, 2015 82.40 82.69 81.56 81.69 812,398 -1.56(-1.87%)
Dec 10, 2015 82.78 83.93 82.72 83.25 412,159 +0.40(+0.48%)
Dec 09, 2015 83.94 84.04 82.45 82.85 498,956 -1.09(-1.30%)
Dec 08, 2015 83.53 84.20 83.15 83.94 588,355 -0.72(-0.85%)
Dec 07, 2015 85.28 85.28 84.48 84.66 549,169 -0.69(-0.81%)
Dec 04, 2015 83.82 85.59 83.68 85.36 458,785 +1.45(+1.73%)
Dec 03, 2015 85.54 85.63 83.48 83.91 675,571 -0.51(-0.60%)
Dec 02, 2015 85.13 85.35 84.25 84.42 365,251 -0.40(-0.47%)
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.