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

219.77 -0.38 (-0.17%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 61.10 61.22 60.08 60.14 1,298,076 -0.54(-0.89%)
Feb 27, 2018 60.90 61.71 60.68 60.68 1,403,175 -0.20(-0.33%)
Feb 26, 2018 59.95 60.89 59.94 60.88 1,117,401 +1.28(+2.16%)
Feb 23, 2018 58.97 59.59 58.78 59.59 1,459,970 +1.25(+2.14%)
Feb 22, 2018 58.81 58.95 58.15 58.34 1,496,807 -0.13(-0.22%)
Feb 21, 2018 59.48 59.53 58.44 58.47 1,470,973 -0.68(-1.15%)
Feb 20, 2018 57.94 59.58 57.89 59.15 2,569,880 +1.03(+1.77%)
Feb 16, 2018 58.13 58.13 58.13 0 -0.21(-0.36%)
Feb 15, 2018 58.19 58.34 57.21 58.33 1,775,510 +0.69(+1.19%)
Feb 14, 2018 55.89 57.74 55.78 57.65 1,228,904 +1.32(+2.34%)
Feb 13, 2018 56.44 55.85 56.33 1,518,506 -0.07(-0.12%)
Feb 12, 2018 56.06 56.76 55.54 56.39 3,029,357 +1.06(+1.92%)
Feb 09, 2018 55.00 55.72 53.08 55.33 6,095,136 +1.55(+2.88%)
Feb 08, 2018 56.40 56.56 53.74 53.78 4,266,036 -2.36(-4.20%)
Feb 07, 2018 56.99 57.50 56.13 56.14 3,343,181 -1.23(-2.14%)
Feb 06, 2018 54.52 57.44 54.39 57.37 4,141,246 +1.11(+1.97%)
Feb 05, 2018 57.24 58.52 55.20 56.26 4,012,893 -1.84(-3.16%)
Feb 02, 2018 59.22 59.26 58.07 58.10 3,323,094 -1.61(-2.69%)
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.