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 (%)
Aug 30, 2013 55.45 55.45 54.77 54.95 0 -0.48(-0.86%)
Aug 29, 2013 54.91 55.53 54.83 55.43 120,961 +0.57(+1.04%)
Aug 28, 2013 54.30 55.03 54.30 54.85 0 +0.70(+1.30%)
Aug 27, 2013 54.99 54.99 54.04 54.15 0 -1.36(-2.46%)
Aug 26, 2013 55.60 55.87 55.50 55.52 0 -0.11(-0.19%)
Aug 23, 2013 55.71 55.89 55.37 55.62 0 +0.00(+0.00%)
Aug 22, 2013 55.19 55.74 55.19 55.62 0 +0.61(+1.10%)
Aug 21, 2013 55.20 55.46 54.99 55.01 0 -0.42(-0.76%)
Aug 20, 2013 55.07 55.59 55.07 55.44 0 +0.39(+0.70%)
Aug 19, 2013 55.32 55.59 55.02 55.05 229,810 -0.40(-0.71%)
Aug 16, 2013 55.35 55.92 55.12 55.44 0 +0.19(+0.35%)
Aug 15, 2013 55.80 55.94 55.22 55.25 113,656 -1.28(-2.26%)
Aug 14, 2013 56.92 57.03 56.46 56.53 0 -0.87(-1.52%)
Aug 13, 2013 57.10 57.48 56.55 57.40 87,454 +0.67(+1.18%)
Aug 12, 2013 56.33 56.91 56.19 56.73 51,961 +0.21(+0.37%)
Aug 09, 2013 56.70 56.81 56.44 56.52 39,122 -0.29(-0.51%)
Aug 08, 2013 57.04 57.11 56.50 56.81 65,149 +0.03(+0.05%)
Aug 07, 2013 57.23 57.23 56.55 56.78 140,927 -0.63(-1.09%)
Aug 06, 2013 57.59 57.59 57.15 57.41 296,759 -0.35(-0.61%)
Aug 05, 2013 57.68 57.84 57.60 57.76 35,683 -0.12(-0.21%)
Aug 02, 2013 58.06 58.06 57.51 57.88 34,060 -0.32(-0.54%)
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.