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 (%)
Jun 28, 2019 65.38 65.51 64.80 64.94 2,576,455 +0.08(+0.13%)
Jun 27, 2019 64.25 65.18 64.25 64.86 1,589,681 +0.93(+1.45%)
Jun 26, 2019 63.31 64.27 63.20 63.93 1,787,484 +2.00(+3.23%)
Jun 25, 2019 62.95 63.18 61.87 61.93 1,441,504 -0.87(-1.38%)
Jun 24, 2019 62.81 63.10 62.64 62.80 2,154,766 +0.07(+0.10%)
Jun 21, 2019 62.87 63.35 62.61 62.73 1,358,650 -0.36(-0.57%)
Jun 20, 2019 63.76 64.05 62.80 63.09 3,433,440 +0.53(+0.84%)
Jun 19, 2019 62.87 62.97 62.20 62.57 1,457,653 +0.12(+0.20%)
Jun 18, 2019 60.49 62.88 60.49 62.44 2,902,540 +2.59(+4.33%)
Jun 17, 2019 60.29 60.51 59.83 59.85 1,094,600 -0.61(-1.01%)
Jun 14, 2019 60.21 60.73 60.05 60.46 2,122,597 -1.56(-2.52%)
Jun 13, 2019 62.17 62.30 61.60 62.03 1,165,828 +0.30(+0.48%)
Jun 12, 2019 62.52 62.60 61.64 61.73 1,479,414 -1.47(-2.32%)
Jun 11, 2019 64.11 64.24 62.72 63.20 3,468,298 +0.25(+0.40%)
Jun 10, 2019 62.21 63.71 62.21 62.94 3,983,798 +1.50(+2.44%)
Jun 07, 2019 61.02 61.57 60.82 61.45 1,497,260 +0.69(+1.13%)
Jun 06, 2019 60.02 60.97 59.80 60.76 975,997 +0.83(+1.39%)
Jun 05, 2019 60.88 61.03 59.15 59.93 3,338,452 -0.43(-0.72%)
Jun 04, 2019 58.93 60.37 58.43 60.37 3,219,011 +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.