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 (%)
Dec 31, 2019 239.19 241.21 239.07 241.09 209,764 +0.65(+0.27%)
Dec 30, 2019 242.20 242.20 238.78 240.43 388,571 -1.82(-0.75%)
Dec 27, 2019 243.74 243.74 241.44 242.26 383,284 -0.48(-0.20%)
Dec 26, 2019 243.49 243.49 241.83 242.74 227,079 +0.28(+0.11%)
Dec 24, 2019 242.60 242.66 241.23 242.46 174,977 +0.39(+0.16%)
Dec 23, 2019 243.19 243.31 241.76 242.07 470,826 +0.77(+0.32%)
Dec 20, 2019 240.68 241.87 239.56 241.30 359,537 +2.28(+0.95%)
Dec 19, 2019 238.06 239.02 236.92 239.02 369,197 +1.91(+0.81%)
Dec 18, 2019 237.71 237.71 236.25 237.11 334,605 -0.12(-0.05%)
Dec 17, 2019 237.47 237.70 236.00 237.24 338,223 +1.07(+0.45%)
Dec 16, 2019 236.51 238.22 235.99 236.17 728,713 +2.24(+0.96%)
Dec 13, 2019 235.09 237.51 232.87 233.93 604,761 -1.03(-0.44%)
Dec 12, 2019 228.42 235.37 228.42 234.97 763,079 +6.20(+2.71%)
Dec 11, 2019 224.76 229.11 224.60 228.77 508,329 +4.59(+2.05%)
Dec 10, 2019 224.40 225.64 223.33 224.17 182,104 +0.95(+0.42%)
Dec 09, 2019 224.78 224.98 223.20 223.23 171,712 -1.02(-0.46%)
Dec 06, 2019 223.79 224.90 223.39 224.25 349,206 +3.19(+1.45%)
Dec 05, 2019 221.48 221.96 220.09 221.06 517,318 +1.10(+0.50%)
Dec 04, 2019 219.51 220.91 219.31 219.96 376,808 +3.43(+1.58%)
Dec 03, 2019 215.21 216.75 214.17 216.53 710,053 -3.41(-1.55%)
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.