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 (%)
Jun 30, 2015 83.96 84.14 83.12 83.49 1,606,818 +0.30(+0.36%)
Jun 29, 2015 84.47 85.07 83.13 83.19 578,106 -2.40(-2.81%)
Jun 26, 2015 86.99 86.99 85.25 85.60 671,549 -2.19(-2.49%)
Jun 25, 2015 88.08 88.37 87.56 87.78 357,852 -0.06(-0.07%)
Jun 24, 2015 88.65 88.87 87.83 87.85 272,914 -0.94(-1.06%)
Jun 23, 2015 89.40 89.53 88.49 88.78 359,989 -0.44(-0.50%)
Jun 22, 2015 89.21 89.45 88.79 89.23 331,606 +0.75(+0.85%)
Jun 19, 2015 89.14 89.39 88.19 88.48 395,363 -0.44(-0.50%)
Jun 18, 2015 87.92 89.34 87.92 88.92 293,703 +1.24(+1.41%)
Jun 17, 2015 87.71 88.02 87.36 87.68 268,036 +0.07(+0.08%)
Jun 16, 2015 87.20 87.83 86.99 87.61 250,360 +0.24(+0.28%)
Jun 15, 2015 86.64 87.44 86.22 87.36 305,270 -0.18(-0.21%)
Jun 12, 2015 87.97 87.97 87.43 87.54 242,157 -0.80(-0.90%)
Jun 11, 2015 88.74 88.78 88.26 88.34 595,063 -0.03(-0.03%)
Jun 10, 2015 87.69 88.68 87.64 88.37 482,421 +1.09(+1.24%)
Jun 09, 2015 87.39 87.51 86.40 87.28 606,574 -0.05(-0.06%)
Jun 08, 2015 89.09 89.09 87.10 87.34 504,145 -1.67(-1.88%)
Jun 05, 2015 88.89 89.25 88.20 89.01 482,113 +0.01(+0.01%)
Jun 04, 2015 89.43 89.74 88.73 89.00 658,799 -0.81(-0.91%)
Jun 03, 2015 90.88 90.96 89.75 89.81 1,328,787 -0.61(-0.68%)
Jun 02, 2015 91.17 91.17 90.29 90.43 346,066 -1.02(-1.12%)
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.