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

226.99 +9.27 (+4.26%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 71.80 76.57 71.58 76.07 4,866,827 +1.68(+2.25%)
Feb 27, 2020 75.67 77.22 74.26 74.39 4,191,876 -3.60(-4.62%)
Feb 26, 2020 78.53 79.71 77.52 77.99 4,597,152 +0.10(+0.13%)
Feb 25, 2020 81.36 81.48 77.42 77.89 5,202,681 -2.39(-2.98%)
Feb 24, 2020 80.36 81.51 79.75 80.28 3,835,134 -4.04(-4.79%)
Feb 21, 2020 86.30 86.37 83.98 84.32 2,518,122 -2.58(-2.97%)
Feb 20, 2020 87.91 88.14 85.62 86.90 2,337,381 -1.28(-1.45%)
Feb 19, 2020 87.11 88.35 87.11 88.18 1,599,983 +2.17(+2.52%)
Feb 18, 2020 85.81 86.15 85.36 86.01 2,448,371 -1.12(-1.28%)
Feb 14, 2020 88.11 88.40 86.70 87.13 1,388,258 -0.29(-0.33%)
Feb 13, 2020 86.61 87.99 86.51 87.42 1,706,314 +0.09(+0.11%)
Feb 12, 2020 86.97 87.46 86.89 87.33 1,570,502 +1.33(+1.54%)
Feb 11, 2020 85.12 86.51 85.12 86.01 1,145,557 +1.70(+2.02%)
Feb 10, 2020 82.36 84.35 82.36 84.30 1,230,555 +1.17(+1.40%)
Feb 07, 2020 84.15 84.29 83.04 83.14 1,575,045 -2.01(-2.36%)
Feb 06, 2020 85.07 85.19 84.12 85.15 1,083,822 +0.05(+0.06%)
Feb 05, 2020 84.77 85.24 83.84 85.10 2,040,611 +1.92(+2.30%)
Feb 04, 2020 82.81 83.31 82.40 83.18 2,503,716 +2.52(+3.12%)
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.