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

230.03 +12.31 (+5.65%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 61.35 61.63 60.91 61.01 1,645,195 -0.45(-0.73%)
May 30, 2018 61.39 61.91 61.15 61.45 2,195,060 +0.40(+0.65%)
May 29, 2018 61.17 61.57 60.63 61.05 1,575,555 -0.37(-0.60%)
May 25, 2018 61.43 61.43 61.43 0 +0.49(+0.81%)
May 24, 2018 60.73 61.06 60.18 60.93 1,163,557 +0.24(+0.40%)
May 23, 2018 59.90 60.71 59.65 60.69 1,064,238 +0.33(+0.54%)
May 22, 2018 60.54 60.82 60.16 60.36 1,532,629 +0.34(+0.56%)
May 21, 2018 60.31 60.62 59.50 60.03 1,509,952 +0.60(+1.00%)
May 18, 2018 59.76 59.84 59.22 59.43 2,122,511 -0.86(-1.43%)
May 17, 2018 60.33 60.79 59.84 60.30 1,332,624 -0.18(-0.29%)
May 16, 2018 60.18 60.60 59.67 60.47 1,250,777 +0.77(+1.29%)
May 15, 2018 59.96 60.13 59.27 59.70 1,294,432 -0.65(-1.08%)
May 14, 2018 60.37 61.08 60.25 60.36 1,693,667 +0.73(+1.22%)
May 11, 2018 59.73 60.19 59.52 59.63 1,902,619 -0.44(-0.73%)
May 10, 2018 59.33 60.09 59.29 60.07 1,273,171 +1.07(+1.82%)
May 09, 2018 58.32 59.04 58.19 58.99 1,069,188 +0.89(+1.52%)
May 08, 2018 57.73 58.19 57.51 58.11 1,235,419 +0.34(+0.59%)
May 07, 2018 57.68 58.04 57.47 57.77 1,213,482 +0.55(+0.97%)
May 04, 2018 55.60 57.31 55.35 57.21 2,025,659 +1.31(+2.35%)
May 03, 2018 55.13 56.15 54.71 55.90 2,454,638 +0.33(+0.60%)
May 02, 2018 55.87 56.05 55.34 55.57 1,580,501 -0.25(-0.44%)
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.