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

225.30 -0.38 (-0.17%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 72.74 74.33 72.63 74.25 507,016 +2.77(+3.88%)
Sep 29, 2015 71.20 72.16 70.72 71.48 467,999 +0.47(+0.67%)
Sep 28, 2015 72.57 72.97 71.00 71.01 2,085,988 -2.02(-2.77%)
Sep 25, 2015 73.63 74.11 72.33 73.03 645,391 +0.40(+0.55%)
Sep 24, 2015 72.09 73.09 70.71 72.63 1,527,431 -0.15(-0.20%)
Sep 23, 2015 73.38 73.74 72.69 72.78 528,776 -0.54(-0.74%)
Sep 22, 2015 73.69 73.90 73.02 73.32 1,044,641 -1.65(-2.20%)
Sep 21, 2015 75.68 75.92 74.61 74.97 755,909 -0.23(-0.30%)
Sep 18, 2015 75.39 76.17 74.91 75.20 676,840 -1.33(-1.74%)
Sep 17, 2015 77.01 77.77 76.37 76.53 719,371 -0.62(-0.80%)
Sep 16, 2015 76.80 77.24 76.35 77.15 524,783 +0.16(+0.21%)
Sep 15, 2015 76.37 77.19 76.33 76.99 455,808 +0.97(+1.28%)
Sep 14, 2015 76.21 76.41 75.80 76.02 585,761 +0.17(+0.23%)
Sep 11, 2015 75.14 75.89 74.80 75.84 699,057 +0.05(+0.06%)
Sep 10, 2015 75.43 76.49 74.72 75.80 627,948 +0.34(+0.44%)
Sep 09, 2015 77.56 78.09 75.31 75.46 956,008 -1.41(-1.84%)
Sep 08, 2015 75.24 76.90 75.23 76.88 828,279 +3.26(+4.43%)
Sep 04, 2015 73.88 73.61 73.61 73.61 367,034 -1.30(-1.73%)
Sep 03, 2015 74.89 75.90 74.66 74.91 350,237 +0.58(+0.78%)
Sep 02, 2015 73.82 74.33 73.02 74.33 532,152 +1.73(+2.38%)
Sep 01, 2015 73.00 74.47 72.24 72.60 750,187 -2.66(-3.53%)
Aug 31, 2015 74.88 76.02 74.51 75.25 604,560 -0.21(-0.28%)
Aug 28, 2015 74.76 75.62 74.76 75.46 756,131 +0.44(+0.58%)
Aug 27, 2015 73.60 75.13 73.51 75.03 1,438,690 +2.69(+3.72%)
Aug 26, 2015 71.05 72.42 69.69 72.34 1,248,394 +3.44(+4.99%)
Aug 25, 2015 72.33 72.48 68.90 68.90 1,011,063 -0.69(-0.99%)
Aug 24, 2015 67.06 72.68 66.05 69.59 1,975,711 -1.60(-2.24%)
Aug 21, 2015 72.24 73.36 71.18 71.18 1,522,290 -2.00(-2.74%)
Aug 20, 2015 75.22 75.25 73.16 73.19 984,555 -2.86(-3.75%)
Aug 19, 2015 76.89 76.91 75.54 76.04 537,284 -0.69(-0.90%)
Aug 18, 2015 78.09 78.10 76.61 76.73 449,219 -1.48(-1.89%)
Aug 17, 2015 77.22 78.35 76.83 78.21 292,099 +0.66(+0.85%)
Aug 14, 2015 77.90 77.90 77.08 77.55 452,869 -0.64(-0.82%)
Aug 13, 2015 78.82 79.13 78.02 78.19 332,180 -0.63(-0.81%)
Aug 12, 2015 77.42 79.21 76.80 78.83 943,412 +0.45(+0.58%)
Aug 11, 2015 79.38 79.39 78.05 78.37 796,535 -1.80(-2.25%)
Aug 10, 2015 78.93 80.31 78.93 80.18 529,214 +1.94(+2.48%)
Aug 07, 2015 77.47 78.32 77.40 78.24 348,210 +0.44(+0.57%)
Aug 06, 2015 79.35 79.35 77.19 77.79 1,081,124 -1.41(-1.79%)
Aug 05, 2015 78.67 79.76 78.64 79.21 526,286 +0.99(+1.26%)
Aug 04, 2015 78.84 79.00 77.73 78.22 1,022,375 -0.88(-1.11%)
Aug 03, 2015 79.27 79.42 78.66 79.10 405,249 -0.25(-0.32%)
Jul 31, 2015 80.40 80.40 79.21 79.35 621,742 -0.93(-1.16%)
Jul 30, 2015 79.55 80.55 79.33 80.28 1,251,987 +0.32(+0.40%)
Jul 29, 2015 79.80 80.12 79.10 79.97 516,130 +0.10(+0.12%)
Jul 28, 2015 78.64 80.35 78.02 79.87 791,164 +1.63(+2.09%)
Jul 27, 2015 78.34 78.78 77.41 78.24 577,014 -0.58(-0.74%)
Jul 24, 2015 80.67 80.83 78.73 78.82 780,645 -1.61(-2.01%)
Jul 23, 2015 79.70 81.38 79.70 80.43 419,049 +1.18(+1.49%)
Jul 22, 2015 79.14 79.47 78.37 79.25 1,284,727 -2.02(-2.49%)
Jul 21, 2015 81.29 81.99 81.15 81.27 249,572 +0.02(+0.02%)
Jul 20, 2015 82.12 82.25 81.21 81.25 403,311 -0.56(-0.69%)
Jul 17, 2015 81.94 81.94 81.17 81.82 567,083 -0.17(-0.21%)
Jul 16, 2015 82.44 82.44 81.24 81.99 609,531 +0.15(+0.19%)
Jul 15, 2015 82.51 82.51 81.46 81.83 395,316 -0.49(-0.59%)
Jul 14, 2015 81.87 82.52 81.77 82.32 371,692 +0.85(+1.05%)
Jul 13, 2015 81.50 81.64 80.89 81.47 405,862 +0.68(+0.84%)
Jul 10, 2015 80.27 81.07 80.19 80.79 548,759 +1.47(+1.85%)
Jul 09, 2015 81.81 82.00 79.30 79.32 1,390,198 -1.02(-1.27%)
Jul 08, 2015 81.47 81.70 80.15 80.35 733,089 -2.23(-2.70%)
Jul 07, 2015 82.88 82.89 80.08 82.58 1,063,977 -0.26(-0.32%)
Jul 06, 2015 83.30 84.06 82.48 82.84 1,125,077 -1.22(-1.46%)
Jul 02, 2015 83.84 84.06 84.06 84.06 368,578 +0.39(+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.