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

225.82 +0.14 (+0.06%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 297.03 299.06 294.67 296.57 349,940 -0.67(-0.22%)
Aug 28, 2020 292.20 297.35 291.69 297.23 590,890 +5.39(+1.85%)
Aug 27, 2020 296.50 296.50 289.99 291.85 572,784 -3.36(-1.14%)
Aug 26, 2020 294.93 296.25 293.70 295.20 352,078 +0.95(+0.32%)
Aug 25, 2020 292.01 294.49 291.42 294.26 376,364 +2.83(+0.97%)
Aug 24, 2020 291.77 292.47 289.15 291.43 360,488 +3.00(+1.04%)
Aug 21, 2020 285.93 288.65 284.84 288.43 427,836 +1.94(+0.68%)
Aug 20, 2020 285.74 287.81 284.36 286.49 655,911 -2.57(-0.89%)
Aug 19, 2020 291.06 291.60 288.18 289.06 413,521 -1.65(-0.57%)
Aug 18, 2020 293.91 294.12 289.88 290.71 352,307 -1.54(-0.53%)
Aug 17, 2020 291.38 293.63 290.72 292.25 320,630 +3.25(+1.13%)
Aug 14, 2020 290.10 292.38 287.98 289.00 375,832 -0.17(-0.06%)
Aug 13, 2020 292.08 292.38 287.73 289.17 525,610 -2.91(-0.99%)
Aug 12, 2020 285.34 292.85 284.42 292.08 671,851 +9.14(+3.23%)
Aug 11, 2020 285.59 288.55 282.07 282.94 730,307 -2.98(-1.04%)
Aug 10, 2020 286.79 287.13 281.78 285.92 458,159 -0.01(-0.00%)
Aug 07, 2020 288.81 289.89 282.45 285.93 471,241 -3.21(-1.11%)
Aug 06, 2020 289.08 289.62 286.21 289.14 378,535 -0.16(-0.05%)
Aug 05, 2020 289.14 290.58 287.28 289.30 601,311 -0.30(-0.10%)
Aug 04, 2020 285.41 289.85 285.26 289.60 500,268 +4.19(+1.47%)
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.