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

441.68 USD -2.08 (-0.47%)
Official Closing Price Updated: 7:55 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 235.21 235.21 233.17 233.47 204,900 -2.53(-1.07%)
Nov 27, 2019 235.26 236.03 234.95 236.00 258,400 +1.69(+0.72%)
Nov 26, 2019 234.80 235.16 233.24 234.31 713,200 -0.88(-0.37%)
Nov 25, 2019 231.87 235.42 231.87 235.19 409,675 +5.51(+2.40%)
Nov 22, 2019 230.58 231.85 229.14 229.68 342,800 -0.24(-0.10%)
Nov 21, 2019 230.78 231.96 228.91 229.92 694,793 -2.48(-1.07%)
Nov 20, 2019 234.07 235.24 230.62 232.40 471,256 -2.77(-1.18%)
Nov 19, 2019 237.45 237.80 233.87 235.17 243,939 -1.18(-0.50%)
Nov 18, 2019 236.87 237.80 235.19 236.35 268,233 -0.54(-0.23%)
Nov 15, 2019 237.85 238.89 235.79 236.89 325,800 +2.15(+0.92%)
Nov 14, 2019 234.27 234.95 232.95 234.74 325,443 -0.78(-0.33%)
Nov 13, 2019 233.98 236.09 232.84 235.52 309,928 +0.25(+0.11%)
Nov 12, 2019 235.38 237.09 234.35 235.27 481,393 +0.48(+0.20%)
Nov 11, 2019 233.77 235.15 232.88 234.79 278,789 -0.97(-0.41%)
Nov 08, 2019 233.68 235.91 232.30 235.76 349,900 +1.18(+0.50%)
Nov 07, 2019 236.65 237.15 233.61 234.58 497,168 +1.41(+0.60%)
Nov 06, 2019 234.29 234.36 230.80 233.17 544,883 -1.57(-0.67%)
Nov 05, 2019 235.32 236.64 234.07 234.74 364,549 +0.13(+0.06%)
Nov 04, 2019 232.41 234.85 232.35 234.61 664,921 +5.11(+2.23%)
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.