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

441.30 USD -0.70 (-0.16%)
Official Closing Price Updated: 6:56 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 169.81 169.81 169.81 0 -1.76(-1.03%)
Dec 28, 2017 171.63 172.00 171.27 171.57 262,989 +0.48(+0.28%)
Dec 27, 2017 170.55 171.96 170.33 171.09 264,812 +0.55(+0.32%)
Dec 26, 2017 170.09 170.70 169.11 170.54 226,677 -1.72(-1.00%)
Dec 22, 2017 171.76 172.35 171.10 172.26 292,640 -0.10(-0.06%)
Dec 21, 2017 174.77 174.77 172.12 172.36 583,664 -1.84(-1.06%)
Dec 20, 2017 174.76 174.97 172.71 174.20 447,374 +1.26(+0.73%)
Dec 19, 2017 173.10 173.58 172.06 172.94 759,549 -0.50(-0.29%)
Dec 18, 2017 171.88 173.53 171.00 173.44 1,162,954 +3.64(+2.14%)
Dec 15, 2017 168.05 170.24 167.13 169.80 1,127,531 +2.62(+1.57%)
Dec 14, 2017 167.46 168.29 166.77 167.18 296,378 -0.17(-0.10%)
Dec 13, 2017 167.96 168.83 167.25 167.35 326,749 -0.03(-0.02%)
Dec 12, 2017 168.67 168.67 167.17 167.38 435,897 -1.65(-0.98%)
Dec 11, 2017 168.29 169.47 167.82 169.03 1,749,421 +1.01(+0.60%)
Dec 08, 2017 170.82 170.90 167.87 168.02 655,313 -0.87(-0.52%)
Dec 07, 2017 168.49 169.41 167.80 168.89 972,545 +1.63(+0.97%)
Dec 06, 2017 165.08 167.56 164.38 167.26 723,524 +0.54(+0.32%)
Dec 05, 2017 165.75 169.76 164.54 166.72 1,780,097 +0.13(+0.08%)
Dec 04, 2017 172.72 172.93 165.55 166.59 1,628,464 -4.10(-2.40%)
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.