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 (%)
Dec 29, 2017 55.23 55.23 55.23 0 -0.57(-1.03%)
Dec 28, 2017 55.83 55.95 55.71 55.81 808,514 +0.16(+0.28%)
Dec 27, 2017 55.48 55.93 55.40 55.65 814,119 +0.18(+0.32%)
Dec 26, 2017 55.33 55.52 55.01 55.47 696,879 -0.56(-1.00%)
Dec 22, 2017 55.87 56.06 55.65 56.03 899,671 -0.03(-0.06%)
Dec 21, 2017 56.85 56.85 55.99 56.06 1,794,374 -0.60(-1.06%)
Dec 20, 2017 56.84 56.91 56.18 56.66 1,375,374 +0.41(+0.73%)
Dec 19, 2017 56.30 56.46 55.97 56.25 2,335,103 -0.13(-0.23%)
Dec 18, 2017 55.87 56.41 55.59 56.38 3,577,482 +1.18(+2.14%)
Dec 15, 2017 54.63 55.34 54.33 55.20 3,468,513 +0.85(+1.57%)
Dec 14, 2017 54.44 54.71 54.21 54.35 911,718 -0.06(-0.10%)
Dec 13, 2017 54.60 54.88 54.37 54.40 1,005,146 -0.01(-0.02%)
Dec 12, 2017 54.83 54.83 54.34 54.41 1,340,907 -0.54(-0.98%)
Dec 11, 2017 54.71 55.09 54.55 54.95 5,381,573 +0.33(+0.60%)
Dec 08, 2017 55.53 55.56 54.57 54.62 2,015,875 -0.28(-0.52%)
Dec 07, 2017 54.77 55.07 54.55 54.90 2,991,745 +0.53(+0.97%)
Dec 06, 2017 53.66 54.47 53.44 54.37 2,225,706 +0.18(+0.32%)
Dec 05, 2017 53.88 55.18 53.49 54.20 5,475,939 +0.04(+0.08%)
Dec 04, 2017 56.15 56.22 53.82 54.15 5,009,485 -1.33(-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.