Skip to main content

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

259.28 +3.26 (+1.27%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 81.20 81.82 81.05 81.53 551,115 +0.65(+0.80%)
Oct 29, 2015 81.52 81.74 80.65 80.89 714,019 -2.23(-2.68%)
Oct 28, 2015 82.49 83.34 82.14 83.12 1,210,854 +1.21(+1.48%)
Oct 27, 2015 81.89 82.48 81.68 81.91 1,160,014 -0.72(-0.87%)
Oct 26, 2015 83.76 83.76 82.22 82.63 1,136,023 -1.51(-1.80%)
Oct 23, 2015 83.86 84.37 83.02 84.14 1,171,277 +1.01(+1.22%)
Oct 22, 2015 81.65 83.26 81.50 83.13 878,237 +2.79(+3.47%)
Oct 21, 2015 81.01 81.86 80.31 80.34 578,321 +0.12(+0.15%)
Oct 20, 2015 80.27 80.49 79.77 80.22 364,955 -0.07(-0.09%)
Oct 19, 2015 80.07 80.84 79.69 80.29 508,418 -0.03(-0.03%)
Oct 16, 2015 80.19 80.42 79.67 80.32 522,199 +0.18(+0.23%)
Oct 15, 2015 79.98 80.75 79.46 80.14 821,223 +0.75(+0.94%)
Oct 14, 2015 76.99 80.09 76.80 79.39 1,250,437 +2.79(+3.64%)
Oct 13, 2015 77.02 77.44 76.53 76.61 526,445 -0.96(-1.23%)
Oct 12, 2015 77.49 77.73 77.15 77.56 725,658 +0.00(+0.00%)
Oct 09, 2015 78.19 78.29 77.10 77.56 509,146 -0.48(-0.62%)
Oct 08, 2015 77.49 78.18 76.83 78.05 673,714 +0.51(+0.66%)
Oct 07, 2015 77.17 78.02 76.24 77.54 729,958 +1.01(+1.32%)
Oct 06, 2015 76.12 76.73 75.16 76.53 1,136,928 +0.25(+0.32%)
Oct 05, 2015 75.55 76.64 75.31 76.28 918,253 +1.46(+1.95%)
Oct 02, 2015 72.32 74.87 72.28 74.82 748,833 +1.53(+2.09%)
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.