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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 77.10 77.10 76.43 76.53 625,085 -0.83(-1.07%)
Nov 27, 2019 77.12 77.37 77.02 77.36 788,296 +0.55(+0.72%)
Nov 26, 2019 76.97 77.08 76.45 76.81 2,175,748 -0.29(-0.37%)
Nov 25, 2019 76.01 77.17 76.01 77.09 1,249,789 +1.81(+2.40%)
Nov 22, 2019 75.58 76.00 75.11 75.29 1,045,774 -0.08(-0.10%)
Nov 21, 2019 75.65 76.04 75.04 75.37 2,119,594 -0.81(-1.07%)
Nov 20, 2019 76.73 77.11 75.60 76.18 1,437,653 -0.91(-1.18%)
Nov 19, 2019 77.83 77.95 76.66 77.09 744,181 -0.39(-0.50%)
Nov 18, 2019 77.64 77.95 77.09 77.47 818,294 -0.18(-0.23%)
Nov 15, 2019 77.97 78.31 77.29 77.65 993,913 +0.70(+0.92%)
Nov 14, 2019 76.79 77.01 76.36 76.95 992,824 -0.26(-0.33%)
Nov 13, 2019 76.70 77.39 76.32 77.20 945,492 +0.08(+0.11%)
Nov 12, 2019 77.16 77.72 76.82 77.12 1,468,578 +0.16(+0.20%)
Nov 11, 2019 76.63 77.08 76.34 76.96 850,497 -0.32(-0.41%)
Nov 08, 2019 76.60 77.33 76.15 77.28 1,067,434 +0.39(+0.50%)
Nov 07, 2019 77.57 77.74 76.58 76.89 1,516,702 +0.46(+0.60%)
Nov 06, 2019 76.80 76.82 75.66 76.43 1,662,266 -0.51(-0.67%)
Nov 05, 2019 77.14 77.57 76.73 76.95 1,112,124 +0.04(+0.06%)
Nov 04, 2019 76.18 76.98 76.16 76.90 2,028,464 +1.67(+2.23%)
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.