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

226.20 +0.52 (+0.23%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.