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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 25.74 26.30 25.70 26.28 1,432,736 +0.98(+3.88%)
Sep 29, 2015 25.20 25.54 25.03 25.30 1,322,480 +0.17(+0.67%)
Sep 28, 2015 25.68 25.82 25.13 25.13 5,894,619 -0.72(-2.77%)
Sep 25, 2015 26.05 26.23 25.60 25.84 1,823,757 +0.04(+0.17%)
Sep 24, 2015 25.61 25.96 25.12 25.80 4,300,140 -0.05(-0.20%)
Sep 23, 2015 26.06 26.19 25.82 25.85 1,488,651 -0.19(-0.74%)
Sep 22, 2015 26.18 26.25 25.94 26.04 2,940,955 -0.59(-2.20%)
Sep 21, 2015 26.88 26.97 26.50 26.63 2,128,093 -0.08(-0.30%)
Sep 18, 2015 26.78 27.06 26.61 26.71 1,905,494 -0.47(-1.74%)
Sep 17, 2015 27.36 27.63 27.13 27.18 2,025,229 -0.22(-0.80%)
Sep 16, 2015 27.28 27.44 27.12 27.40 1,477,411 +0.06(+0.21%)
Sep 15, 2015 27.13 27.42 27.11 27.35 1,283,226 +0.34(+1.28%)
Sep 14, 2015 27.07 27.14 26.92 27.00 1,649,081 +0.06(+0.23%)
Sep 11, 2015 26.69 26.96 26.57 26.94 1,968,038 +0.02(+0.06%)
Sep 10, 2015 26.79 27.17 26.54 26.92 1,767,847 +0.12(+0.44%)
Sep 09, 2015 27.55 27.74 26.75 26.80 2,691,428 -0.50(-1.84%)
Sep 08, 2015 26.72 27.32 26.72 27.31 2,331,834 +1.16(+4.43%)
Sep 04, 2015 26.24 26.15 26.15 26.15 1,033,302 -0.46(-1.73%)
Sep 03, 2015 26.60 26.96 26.52 26.61 986,016 +0.21(+0.78%)
Sep 02, 2015 26.22 26.40 25.94 26.40 1,498,155 +0.61(+2.38%)
Sep 01, 2015 25.93 26.45 25.66 25.79 2,111,983 -0.94(-3.53%)
Aug 31, 2015 26.60 27.00 26.47 26.73 1,702,004 -0.07(-0.28%)
Aug 28, 2015 26.55 26.86 26.55 26.80 2,128,718 +0.15(+0.58%)
Aug 27, 2015 26.14 26.69 26.11 26.65 4,050,312 +0.96(+3.72%)
Aug 26, 2015 25.24 25.72 24.75 25.69 3,514,576 +1.22(+4.99%)
Aug 25, 2015 25.69 25.75 24.47 24.47 2,846,423 -0.24(-0.99%)
Aug 24, 2015 23.82 25.82 23.46 24.72 5,562,173 -0.57(-2.24%)
Aug 21, 2015 25.66 26.06 25.28 25.28 4,285,667 -0.71(-2.74%)
Aug 20, 2015 26.72 26.73 25.99 26.00 2,771,797 -1.01(-3.75%)
Aug 19, 2015 27.31 27.32 26.83 27.01 1,512,603 -0.24(-0.90%)
Aug 18, 2015 27.74 27.74 27.21 27.26 1,264,675 -0.52(-1.89%)
Aug 17, 2015 27.43 27.83 27.29 27.78 822,340 +0.23(+0.85%)
Aug 14, 2015 27.67 27.67 27.38 27.55 1,274,952 -0.23(-0.82%)
Aug 13, 2015 28.00 28.11 27.71 27.77 935,180 -0.23(-0.81%)
Aug 12, 2015 27.50 28.13 27.28 28.00 2,655,966 +0.16(+0.58%)
Aug 11, 2015 28.20 28.20 27.73 27.84 2,242,468 -0.64(-2.25%)
Aug 10, 2015 28.03 28.53 28.03 28.48 1,489,884 +0.69(+2.48%)
Aug 07, 2015 27.52 27.82 27.49 27.79 980,308 +0.16(+0.57%)
Aug 06, 2015 28.19 28.19 27.42 27.63 3,043,664 -0.50(-1.79%)
Aug 05, 2015 27.94 28.33 27.93 28.13 1,481,641 +0.35(+1.26%)
Aug 04, 2015 28.01 28.06 27.61 27.78 2,878,270 -0.31(-1.11%)
Aug 03, 2015 28.16 28.21 27.94 28.10 1,140,890 -0.09(-0.32%)
Jul 31, 2015 28.56 28.56 28.13 28.19 1,750,377 -0.33(-1.16%)
Jul 30, 2015 28.26 28.61 28.18 28.52 3,524,691 +0.11(+0.40%)
Jul 29, 2015 28.35 28.46 28.10 28.40 1,453,049 +0.04(+0.12%)
Jul 28, 2015 27.93 28.54 27.71 28.37 2,227,346 +0.58(+2.09%)
Jul 27, 2015 27.83 27.98 27.50 27.79 1,624,455 -0.21(-0.74%)
Jul 24, 2015 28.65 28.71 27.97 28.00 2,197,732 -0.57(-2.01%)
Jul 23, 2015 28.31 28.91 28.31 28.57 1,179,741 +0.42(+1.49%)
Jul 22, 2015 28.11 28.23 27.84 28.15 3,616,862 -0.72(-2.49%)
Jul 21, 2015 28.87 29.12 28.83 28.87 702,614 +0.01(+0.02%)
Jul 20, 2015 29.17 29.22 28.85 28.86 1,135,433 -0.20(-0.69%)
Jul 17, 2015 29.11 29.11 28.83 29.06 1,596,497 -0.06(-0.21%)
Jul 16, 2015 29.28 29.28 28.86 29.12 1,715,999 +0.05(+0.19%)
Jul 15, 2015 29.31 29.31 28.94 29.07 1,112,926 -0.17(-0.59%)
Jul 14, 2015 29.08 29.31 29.05 29.24 1,046,418 +0.30(+1.05%)
Jul 13, 2015 28.95 29.00 28.73 28.94 1,142,614 +0.24(+0.84%)
Jul 10, 2015 28.51 28.80 28.48 28.70 1,544,909 +0.52(+1.85%)
Jul 09, 2015 29.06 29.13 28.17 28.18 3,913,793 -0.36(-1.28%)
Jul 08, 2015 28.94 29.02 28.47 28.54 2,063,850 -0.79(-2.70%)
Jul 07, 2015 29.44 29.44 28.44 29.33 2,995,390 -0.09(-0.32%)
Jul 06, 2015 29.59 29.86 29.30 29.43 3,167,402 -0.43(-1.46%)
Jul 02, 2015 29.78 29.86 29.86 29.86 1,037,650 +0.14(+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.