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

228.93 +11.21 (+5.15%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 35.24 35.28 35.03 35.23 1,491,364 -0.02(-0.06%)
Aug 30, 2016 35.33 35.52 35.12 35.25 3,277,932 -0.07(-0.19%)
Aug 29, 2016 35.33 35.45 35.28 35.32 835,411 +0.14(+0.40%)
Aug 26, 2016 35.08 35.45 34.94 35.18 960,461 +0.16(+0.44%)
Aug 25, 2016 34.78 35.19 34.78 35.02 968,696 +0.14(+0.41%)
Aug 24, 2016 35.22 35.25 34.79 34.88 945,620 -0.29(-0.83%)
Aug 23, 2016 35.16 35.33 35.16 35.17 850,685 +0.17(+0.49%)
Aug 22, 2016 34.93 35.09 34.85 35.00 794,016 +0.02(+0.05%)
Aug 19, 2016 34.72 35.07 34.72 34.99 1,517,132 +0.30(+0.86%)
Aug 18, 2016 34.45 34.69 34.42 34.69 713,975 +0.25(+0.72%)
Aug 17, 2016 34.46 34.47 34.25 34.44 1,836,637 -0.01(-0.02%)
Aug 16, 2016 34.63 34.63 34.41 34.45 1,940,367 -0.24(-0.70%)
Aug 15, 2016 34.29 34.77 34.29 34.69 703,999 +0.47(+1.36%)
Aug 12, 2016 34.13 34.30 34.09 34.22 592,588 +0.16(+0.47%)
Aug 11, 2016 34.08 34.11 33.89 34.06 1,163,840 +0.13(+0.38%)
Aug 10, 2016 34.20 34.24 33.79 33.93 2,521,233 -0.23(-0.68%)
Aug 09, 2016 34.08 34.28 34.02 34.17 1,162,322 +0.27(+0.81%)
Aug 08, 2016 34.05 34.13 33.83 33.89 716,868 -0.04(-0.11%)
Aug 05, 2016 33.70 33.97 33.65 33.93 1,276,742 +0.43(+1.27%)
Aug 04, 2016 33.28 33.52 33.22 33.50 1,255,656 +0.31(+0.94%)
Aug 03, 2016 32.97 33.20 32.97 33.19 1,286,946 +0.04(+0.13%)
Aug 02, 2016 33.61 33.61 32.95 33.15 4,660,908 -0.52(-1.54%)
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.