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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 138.48 136.29 136.67 543,974 -1.07(-0.78%)
Jul 28, 2017 137.64 138.31 137.06 137.74 432,184 -0.53(-0.38%)
Jul 27, 2017 140.83 141.01 136.62 138.27 1,013,741 -2.14(-1.52%)
Jul 26, 2017 140.12 141.01 139.62 140.41 718,560 +1.53(+1.10%)
Jul 25, 2017 138.72 139.22 137.45 138.88 431,101 -0.12(-0.09%)
Jul 24, 2017 139.63 139.63 138.75 139.01 434,688 -0.42(-0.30%)
Jul 21, 2017 139.70 139.70 138.74 139.42 352,705 -1.20(-0.85%)
Jul 20, 2017 140.27 140.81 139.18 140.62 547,414 +0.41(+0.29%)
Jul 19, 2017 139.73 140.25 139.26 140.21 505,634 +1.28(+0.92%)
Jul 18, 2017 137.68 138.96 137.16 138.93 364,662 +0.43(+0.31%)
Jul 17, 2017 139.54 139.59 138.04 138.50 248,567 -0.57(-0.41%)
Jul 14, 2017 137.98 139.15 137.66 139.07 442,589 +1.84(+1.34%)
Jul 13, 2017 137.81 138.70 136.82 137.23 549,460 -0.43(-0.31%)
Jul 12, 2017 136.85 137.96 136.37 137.66 601,585 +2.17(+1.60%)
Jul 11, 2017 134.02 135.55 133.94 135.49 346,083 +1.12(+0.83%)
Jul 10, 2017 133.35 134.72 132.51 134.38 350,718 +1.53(+1.15%)
Jul 07, 2017 131.27 133.37 131.27 132.84 1,209,591 +2.20(+1.69%)
Jul 06, 2017 130.00 131.71 129.51 130.64 739,560 -0.58(-0.44%)
Jul 05, 2017 129.00 131.38 129.00 131.21 687,639 +2.63(+2.05%)
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.