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 (%)
Oct 31, 2016 36.01 36.25 36.01 36.07 939,780 +0.19(+0.54%)
Oct 28, 2016 36.24 36.46 35.84 35.88 1,850,488 -0.22(-0.60%)
Oct 27, 2016 36.62 36.70 36.05 36.10 1,425,704 -0.17(-0.46%)
Oct 26, 2016 36.04 36.48 36.01 36.27 1,152,202 -0.05(-0.14%)
Oct 25, 2016 36.37 36.48 36.25 36.32 847,305 -0.03(-0.09%)
Oct 24, 2016 35.88 36.37 35.88 36.35 731,634 +0.65(+1.83%)
Oct 21, 2016 35.50 35.73 35.36 35.70 1,127,543 -0.09(-0.25%)
Oct 20, 2016 35.47 35.92 35.26 35.79 2,119,410 +0.25(+0.70%)
Oct 19, 2016 35.37 35.58 35.20 35.54 1,226,760 -0.15(-0.42%)
Oct 18, 2016 35.71 35.83 35.62 35.69 917,496 +0.41(+1.16%)
Oct 17, 2016 35.43 35.62 35.26 35.28 721,395 -0.18(-0.52%)
Oct 14, 2016 35.52 35.88 35.43 35.46 1,404,688 +0.27(+0.75%)
Oct 13, 2016 35.30 35.30 34.63 35.20 2,142,398 -0.42(-1.18%)
Oct 12, 2016 35.72 35.72 35.30 35.62 1,613,026 -0.12(-0.34%)
Oct 11, 2016 36.46 36.46 35.42 35.74 1,925,742 -0.76(-2.09%)
Oct 10, 2016 36.86 37.00 36.49 36.50 1,245,526 -0.18(-0.50%)
Oct 07, 2016 36.80 36.80 36.36 36.69 1,424,087 -0.05(-0.15%)
Oct 06, 2016 36.50 36.77 36.28 36.74 2,679,013 +0.21(+0.59%)
Oct 05, 2016 36.38 36.78 36.29 36.53 3,964,222 +0.27(+0.73%)
Oct 04, 2016 36.51 36.62 36.12 36.26 1,048,789 -0.09(-0.26%)
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.