Indicators

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

240.72 -2.76 (-1.13%)

Streaming Delayed Price Updated: 11:49 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	80.26	80.98	79.46	79.58	539,022	-1.59(-1.96%)
Jan 29, 2015	80.85	81.43	79.66	81.18	243,611	+0.05(+0.07%)
Jan 28, 2015	82.63	83.29	81.07	81.12	350,104	-0.39(-0.48%)
Jan 27, 2015	81.92	82.27	81.48	81.51	392,673	-1.48(-1.78%)
Jan 26, 2015	82.65	83.17	82.04	82.99	130,941	+0.15(+0.18%)
Jan 23, 2015	82.68	83.21	82.43	82.83	209,026	-0.22(-0.26%)
Jan 22, 2015	82.48	83.12	80.95	83.05	506,353	+0.50(+0.60%)
Jan 21, 2015	81.47	82.91	81.12	82.55	160,506	+0.93(+1.14%)
Jan 20, 2015	81.20	81.92	80.58	81.63	146,353	+0.84(+1.04%)
Jan 16, 2015	79.64	80.90	79.29	80.79	324,550	+0.87(+1.09%)
Jan 15, 2015	81.18	81.63	79.85	79.91	245,416	-0.64(-0.79%)
Jan 14, 2015	80.23	81.36	79.72	80.55	459,559	-0.46(-0.57%)
Jan 13, 2015	82.41	83.42	80.60	81.01	192,745	-0.80(-0.98%)
Jan 12, 2015	83.06	83.06	81.42	81.81	211,856	-1.60(-1.92%)
Jan 09, 2015	83.71	83.75	82.42	83.42	155,807	+0.05(+0.05%)
Jan 08, 2015	81.79	83.51	81.79	83.37	234,301	+2.40(+2.97%)
Jan 07, 2015	80.64	81.33	80.16	80.97	266,968	+0.79(+0.99%)
Jan 06, 2015	82.06	82.14	79.94	80.18	415,992	-1.83(-2.23%)
Jan 05, 2015	83.23	83.38	81.98	82.00	229,281	-1.58(-1.89%)

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.