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

365.93 -10.98 (-2.91%)
Streaming Delayed Price Updated: 3:46 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 83.02 83.02 80.52 81.14 934,757 -2.20(-2.64%)
Apr 28, 2016 85.13 85.59 83.12 83.34 534,672 -2.24(-2.62%)
Apr 27, 2016 83.88 85.72 83.80 85.58 544,471 +0.86(+1.02%)
Apr 26, 2016 84.24 85.49 84.23 84.72 486,890 +1.11(+1.33%)
Apr 25, 2016 83.85 84.33 83.35 83.60 644,673 -0.50(-0.60%)
Apr 22, 2016 84.02 84.85 83.43 84.11 262,519 +0.15(+0.18%)
Apr 21, 2016 84.43 84.43 83.56 83.96 296,210 -0.50(-0.59%)
Apr 20, 2016 83.45 84.84 83.44 84.46 396,876 +0.80(+0.95%)
Apr 19, 2016 84.88 84.96 83.31 83.66 464,109 -1.03(-1.22%)
Apr 18, 2016 84.37 84.89 84.22 84.69 351,788 +0.01(+0.01%)
Apr 15, 2016 85.23 85.35 84.59 84.68 394,898 -0.73(-0.86%)
Apr 14, 2016 85.32 85.54 84.56 85.41 260,440 -0.66(-0.77%)
Apr 13, 2016 84.76 86.15 84.72 86.07 362,121 +1.89(+2.24%)
Apr 12, 2016 84.42 84.51 83.11 84.19 442,637 -0.12(-0.14%)
Apr 11, 2016 84.73 85.55 84.28 84.31 283,291 -0.02(-0.02%)
Apr 08, 2016 84.89 85.11 84.03 84.33 421,863 +0.39(+0.46%)
Apr 07, 2016 84.91 84.91 83.62 83.94 397,441 -1.30(-1.53%)
Apr 06, 2016 84.34 85.31 83.64 85.24 1,879,377 +0.81(+0.96%)
Apr 05, 2016 84.39 85.01 84.06 84.43 194,392 -0.47(-0.56%)
Apr 04, 2016 85.61 85.67 84.74 84.90 234,658 -0.76(-0.89%)
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.