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

226.99 +9.27 (+4.26%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 65.39 65.51 64.80 64.95 2,576,273 +0.08(+0.13%)
Jun 27, 2019 64.26 65.19 64.26 64.86 1,589,569 +0.93(+1.45%)
Jun 26, 2019 63.32 64.28 63.21 63.93 1,787,358 +2.00(+3.23%)
Jun 25, 2019 62.95 63.18 61.87 61.93 1,441,402 -0.87(-1.38%)
Jun 24, 2019 62.82 63.10 62.65 62.80 2,154,614 +0.07(+0.10%)
Jun 21, 2019 62.88 63.36 62.62 62.74 1,358,554 -0.36(-0.57%)
Jun 20, 2019 63.77 64.06 62.81 63.10 3,433,197 +0.53(+0.84%)
Jun 19, 2019 62.87 62.97 62.21 62.57 1,457,550 +0.12(+0.20%)
Jun 18, 2019 60.49 62.88 60.49 62.45 2,902,335 +2.59(+4.33%)
Jun 17, 2019 60.29 60.51 59.84 59.86 1,094,523 -0.61(-1.01%)
Jun 14, 2019 60.22 60.73 60.06 60.47 2,122,447 -1.56(-2.52%)
Jun 13, 2019 62.18 62.30 61.61 62.03 1,165,746 +0.30(+0.48%)
Jun 12, 2019 62.53 62.61 61.65 61.73 1,479,310 -1.47(-2.32%)
Jun 11, 2019 64.12 64.24 62.72 63.20 3,468,053 +0.25(+0.40%)
Jun 10, 2019 62.21 63.72 62.21 62.95 3,983,516 +1.50(+2.44%)
Jun 07, 2019 61.03 61.58 60.82 61.45 1,497,154 +0.69(+1.13%)
Jun 06, 2019 60.02 60.97 59.81 60.77 975,928 +0.83(+1.39%)
Jun 05, 2019 60.88 61.03 59.15 59.93 3,338,216 -0.43(-0.72%)
Jun 04, 2019 58.94 60.37 58.43 60.37 3,218,784 +2.53(+4.37%)
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.