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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 60.22 60.44 59.68 60.01 1,192,438 +0.48(+0.81%)
Jan 30, 2018 59.85 59.97 59.44 59.52 1,997,625 -1.21(-1.99%)
Jan 29, 2018 60.60 61.16 60.01 60.73 1,666,374 -0.09(-0.14%)
Jan 26, 2018 59.73 60.83 59.70 60.82 1,709,199 +1.88(+3.20%)
Jan 25, 2018 60.63 60.78 58.93 58.93 2,310,357 -1.04(-1.74%)
Jan 24, 2018 60.75 60.95 59.55 59.98 3,081,157 -1.41(-2.29%)
Jan 23, 2018 61.18 61.39 60.96 61.38 1,501,691 +0.49(+0.80%)
Jan 22, 2018 60.56 60.91 60.27 60.89 1,278,627 +0.45(+0.74%)
Jan 19, 2018 60.65 60.75 60.09 60.44 1,218,049 +0.06(+0.10%)
Jan 18, 2018 60.09 60.68 60.02 60.38 3,241,865 +0.27(+0.45%)
Jan 17, 2018 58.96 60.19 58.90 60.11 1,165,232 +1.69(+2.90%)
Jan 16, 2018 58.72 59.10 58.08 58.42 1,499,557 +0.19(+0.33%)
Jan 12, 2018 58.23 58.23 58.23 0 +0.31(+0.54%)
Jan 11, 2018 57.75 57.94 57.52 57.91 1,065,849 +0.34(+0.60%)
Jan 10, 2018 57.57 2,080,623 -0.70(-1.20%)
Jan 09, 2018 59.00 59.00 58.20 58.27 1,500,695 -0.58(-0.98%)
Jan 08, 2018 58.43 59.03 58.24 58.85 1,662,845 +0.46(+0.79%)
Jan 05, 2018 58.32 58.63 57.98 58.39 1,199,579 +0.33(+0.57%)
Jan 04, 2018 58.16 58.25 57.59 58.06 1,367,933 +0.33(+0.56%)
Jan 03, 2018 57.05 57.75 56.92 57.73 1,359,867 +0.99(+1.75%)
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.