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

425.59 USD -9.47 (-2.18%)
Official Closing Price Updated: 4:41 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 225.11 225.11 221.43 224.35 288,725 -1.14(-0.51%)
Oct 30, 2019 227.13 227.18 224.00 225.49 357,092 +0.08(+0.04%)
Oct 29, 2019 227.97 229.51 225.41 225.41 387,618 -2.36(-1.04%)
Oct 28, 2019 225.37 227.95 225.04 227.77 387,502 +4.07(+1.82%)
Oct 25, 2019 219.85 223.92 219.73 223.70 619,900 +4.58(+2.09%)
Oct 24, 2019 216.71 219.33 216.45 219.12 646,886 +5.29(+2.47%)
Oct 23, 2019 214.02 215.89 212.52 213.83 533,465 -4.20(-1.93%)
Oct 22, 2019 220.60 220.72 218.03 218.03 396,526 -1.92(-0.87%)
Oct 21, 2019 217.80 219.97 217.26 219.95 433,388 +4.25(+1.97%)
Oct 18, 2019 217.62 218.31 213.78 215.70 314,700 -2.31(-1.06%)
Oct 17, 2019 220.13 220.70 216.80 218.01 429,911 +0.37(+0.17%)
Oct 16, 2019 219.52 220.54 217.01 217.64 588,210 -3.13(-1.42%)
Oct 15, 2019 217.36 221.21 216.99 220.77 442,165 +4.75(+2.20%)
Oct 14, 2019 215.90 216.37 214.82 216.02 370,450 -0.03(-0.01%)
Oct 11, 2019 215.00 218.54 214.93 216.05 649,700 +4.98(+2.36%)
Oct 10, 2019 209.25 213.36 209.25 211.07 373,906 +2.04(+0.98%)
Oct 09, 2019 208.31 210.45 207.90 209.03 469,169 +3.36(+1.63%)
Oct 08, 2019 209.51 210.08 205.43 205.67 683,973 -6.57(-3.10%)
Oct 07, 2019 213.35 214.33 212.13 212.24 408,250 -1.25(-0.59%)
Oct 04, 2019 211.07 213.81 210.62 213.49 408,100 +3.49(+1.66%)
Oct 03, 2019 206.58 210.05 203.93 210.00 535,251 +3.63(+1.76%)
Oct 02, 2019 208.28 208.36 205.01 206.37 443,536 -3.06(-1.46%)
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.