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 (%)
Jun 30, 2017 45.92 46.10 45.33 45.53 1,532,336 -0.25(-0.55%)
Jun 29, 2017 46.76 46.76 45.15 45.78 3,027,490 -1.17(-2.49%)
Jun 28, 2017 46.41 47.00 45.97 46.95 2,346,082 +0.80(+1.73%)
Jun 27, 2017 47.24 47.24 46.13 46.15 1,972,508 -1.34(-2.83%)
Jun 26, 2017 48.18 48.43 47.24 47.49 1,934,328 -0.41(-0.86%)
Jun 23, 2017 48.17 47.90 999,705 +0.14(+0.30%)
Jun 22, 2017 47.86 47.97 47.53 47.76 1,335,392 -0.11(-0.23%)
Jun 21, 2017 47.54 47.89 47.37 47.87 1,424,880 +0.55(+1.16%)
Jun 20, 2017 48.11 48.17 47.31 47.32 1,225,624 -0.54(-1.13%)
Jun 19, 2017 47.49 47.94 47.45 47.86 1,495,472 +0.89(+1.90%)
Jun 16, 2017 47.28 47.51 46.82 46.97 1,632,513 -0.19(-0.40%)
Jun 15, 2017 46.74 47.30 46.68 47.16 3,628,443 -0.38(-0.79%)
Jun 14, 2017 48.23 48.23 47.00 47.53 2,170,650 -0.50(-1.05%)
Jun 13, 2017 48.44 48.51 47.45 48.04 3,304,656 +0.32(+0.68%)
Jun 12, 2017 47.39 47.89 46.34 47.71 5,421,678 -0.28(-0.57%)
Jun 09, 2017 50.46 50.60 47.02 47.99 5,243,747 -2.11(-4.20%)
Jun 08, 2017 49.59 50.11 49.16 50.09 1,661,725 +0.90(+1.83%)
Jun 07, 2017 49.07 49.39 48.94 49.19 1,297,223 +0.36(+0.74%)
Jun 06, 2017 48.49 49.16 48.42 48.83 1,274,610 +0.16(+0.33%)
Jun 05, 2017 48.54 48.93 48.52 48.67 1,013,617 +0.12(+0.24%)
Jun 02, 2017 48.37 48.61 48.01 48.55 1,332,923 +0.49(+1.02%)
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.