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

219.03 -1.12 (-0.51%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 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 1,491,469 -0.02(-0.06%)
Aug 30, 2016 35.32 35.52 35.12 35.25 3,278,164 -0.07(-0.19%)
Aug 29, 2016 35.33 35.45 35.27 35.32 835,470 +0.14(+0.40%)
Aug 26, 2016 35.08 35.44 34.94 35.18 960,529 +0.16(+0.44%)
Aug 25, 2016 34.77 35.18 34.77 35.02 968,765 +0.14(+0.41%)
Aug 24, 2016 35.22 35.25 34.79 34.88 945,687 -0.29(-0.83%)
Aug 23, 2016 35.15 35.33 35.15 35.17 850,745 +0.17(+0.49%)
Aug 22, 2016 34.93 35.08 34.85 35.00 794,072 +0.02(+0.05%)
Aug 19, 2016 34.72 35.07 34.72 34.98 1,517,239 +0.30(+0.86%)
Aug 18, 2016 34.45 34.69 34.42 34.69 714,025 +0.25(+0.72%)
Aug 17, 2016 34.46 34.46 34.25 34.44 1,836,767 -0.01(-0.02%)
Aug 16, 2016 34.63 34.63 34.40 34.44 1,940,504 -0.24(-0.70%)
Aug 15, 2016 34.29 34.77 34.29 34.69 704,049 +0.47(+1.36%)
Aug 12, 2016 34.13 34.29 34.09 34.22 592,630 +0.16(+0.47%)
Aug 11, 2016 34.08 34.11 33.88 34.06 1,163,922 +0.13(+0.38%)
Aug 10, 2016 34.19 34.23 33.79 33.93 2,521,411 -0.23(-0.68%)
Aug 09, 2016 34.08 34.28 34.02 34.17 1,162,405 +0.28(+0.81%)
Aug 08, 2016 34.05 34.13 33.83 33.89 716,919 -0.04(-0.11%)
Aug 05, 2016 33.70 33.96 33.65 33.93 1,276,832 +0.43(+1.27%)
Aug 04, 2016 33.28 33.51 33.21 33.50 1,255,745 +0.31(+0.94%)
Aug 03, 2016 32.97 33.20 32.97 33.19 1,287,037 +0.04(+0.13%)
Aug 02, 2016 33.61 33.61 32.95 33.15 4,661,237 -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.