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 (%)
Oct 30, 2020 296.79 298.72 292.04 295.95 459,943 -4.00(-1.33%)
Oct 29, 2020 292.58 303.08 292.18 299.95 517,986 +7.42(+2.54%)
Oct 28, 2020 297.67 297.67 292.05 292.53 509,543 -9.90(-3.27%)
Oct 27, 2020 305.73 306.48 301.39 302.44 306,269 -1.19(-0.39%)
Oct 26, 2020 307.69 308.80 299.65 303.63 575,022 -6.72(-2.17%)
Oct 23, 2020 310.25 310.35 307.41 310.35 270,330 -1.09(-0.35%)
Oct 22, 2020 311.71 313.06 307.67 311.44 313,616 +0.13(+0.04%)
Oct 21, 2020 314.17 314.80 311.07 311.32 366,720 -2.10(-0.67%)
Oct 20, 2020 315.35 316.20 312.69 313.42 361,962 -0.51(-0.16%)
Oct 19, 2020 318.11 319.99 312.73 313.94 415,515 -1.59(-0.50%)
Oct 16, 2020 319.22 319.81 315.27 315.52 297,889 -1.51(-0.48%)
Oct 15, 2020 311.96 317.65 311.31 317.04 415,331 -0.85(-0.27%)
Oct 14, 2020 320.50 321.48 316.08 317.89 537,745 -1.29(-0.40%)
Oct 13, 2020 320.29 321.90 317.73 319.18 790,916 -0.57(-0.18%)
Oct 12, 2020 319.23 321.38 317.64 319.75 547,779 +4.68(+1.49%)
Oct 09, 2020 314.10 315.95 312.91 315.07 676,806 +5.44(+1.76%)
Oct 08, 2020 308.63 310.25 307.67 309.62 335,672 +3.79(+1.24%)
Oct 07, 2020 304.36 306.77 304.31 305.83 429,782 +5.75(+1.91%)
Oct 06, 2020 301.77 307.32 298.86 300.09 649,814 -1.43(-0.48%)
Oct 05, 2020 295.05 301.80 294.65 301.52 529,692 +9.14(+3.12%)
Oct 02, 2020 293.64 298.48 291.98 292.39 690,947 -9.04(-3.00%)
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.