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 31, 2015 74.90 76.03 74.53 75.27 604,432 -0.21(-0.28%)
Aug 28, 2015 74.77 75.63 74.77 75.48 755,970 +0.44(+0.58%)
Aug 27, 2015 73.61 75.14 73.53 75.04 1,438,385 +2.69(+3.72%)
Aug 26, 2015 71.06 72.44 69.70 72.35 1,248,130 +3.44(+4.99%)
Aug 25, 2015 72.34 72.50 68.91 68.91 1,010,849 -0.69(-0.99%)
Aug 24, 2015 67.07 72.69 66.06 69.60 1,975,292 -1.60(-2.24%)
Aug 21, 2015 72.26 73.38 71.20 71.20 1,521,967 -2.00(-2.74%)
Aug 20, 2015 75.23 75.27 73.18 73.20 984,347 -2.86(-3.75%)
Aug 19, 2015 76.91 76.93 75.56 76.06 537,170 -0.69(-0.90%)
Aug 18, 2015 78.11 78.12 76.63 76.75 449,123 -1.48(-1.89%)
Aug 17, 2015 77.24 78.37 76.85 78.23 292,037 +0.66(+0.85%)
Aug 14, 2015 77.92 77.92 77.09 77.56 452,773 -0.64(-0.82%)
Aug 13, 2015 78.83 79.15 78.04 78.21 332,110 -0.63(-0.81%)
Aug 12, 2015 77.44 79.22 76.82 78.84 943,212 +0.45(+0.58%)
Aug 11, 2015 79.40 79.40 78.07 78.39 796,366 -1.80(-2.25%)
Aug 10, 2015 78.94 80.33 78.94 80.19 529,101 +1.94(+2.48%)
Aug 07, 2015 77.49 78.33 77.42 78.25 348,136 +0.44(+0.57%)
Aug 06, 2015 79.37 79.37 77.21 77.81 1,080,895 -1.41(-1.79%)
Aug 05, 2015 78.69 79.78 78.65 79.22 526,174 +0.99(+1.26%)
Aug 04, 2015 78.86 79.01 77.75 78.23 1,022,159 -0.88(-1.11%)
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.