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 (%)
Oct 31, 2018 154.24 154.99 152.44 153.81 1,234,698 +1.93(+1.27%)
Oct 30, 2018 145.40 152.03 145.40 151.88 881,870 +6.06(+4.16%)
Oct 29, 2018 150.34 151.03 143.06 145.82 1,561,913 -1.54(-1.04%)
Oct 26, 2018 146.70 149.95 144.96 147.36 1,380,986 -2.60(-1.74%)
Oct 25, 2018 147.53 151.10 147.30 149.96 3,258,595 +3.28(+2.23%)
Oct 24, 2018 154.36 154.36 146.42 146.69 3,254,510 -10.30(-6.56%)
Oct 23, 2018 153.68 157.85 151.97 156.99 1,513,270 -0.82(-0.52%)
Oct 22, 2018 157.66 158.73 156.34 157.81 1,385,773 +0.96(+0.61%)
Oct 19, 2018 160.21 161.13 156.17 156.84 1,194,616 -2.39(-1.50%)
Oct 18, 2018 162.65 162.66 158.64 159.23 1,433,399 -4.09(-2.50%)
Oct 17, 2018 165.17 165.49 162.19 163.32 856,618 -0.65(-0.40%)
Oct 16, 2018 160.56 164.20 160.38 163.97 690,499 +5.17(+3.26%)
Oct 15, 2018 159.42 160.57 158.22 158.80 1,371,728 -1.31(-0.82%)
Oct 12, 2018 161.50 162.40 157.78 160.11 1,715,055 +2.86(+1.82%)
Oct 11, 2018 158.54 162.00 156.02 157.25 1,543,505 -1.59(-1.00%)
Oct 10, 2018 164.01 164.11 158.70 158.84 2,138,951 -7.33(-4.41%)
Oct 09, 2018 165.44 167.01 165.14 166.17 568,494 -0.19(-0.11%)
Oct 08, 2018 166.87 168.38 164.92 166.36 760,107 -1.88(-1.12%)
Oct 05, 2018 172.36 172.53 166.67 168.24 860,547 -4.08(-2.37%)
Oct 04, 2018 174.21 174.50 170.82 172.31 677,806 -3.11(-1.77%)
Oct 03, 2018 176.02 176.65 173.85 175.42 701,480 +0.16(+0.09%)
Oct 02, 2018 174.79 177.67 174.79 175.26 712,301 +0.00(+0.00%)
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.