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

217.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 39.78 39.78 39.78 0 -0.63(-1.55%)
Dec 29, 2016 40.23 40.41 39.98 40.41 1,076,355 -0.01(-0.02%)
Dec 28, 2016 41.43 41.47 40.39 40.41 1,787,589 -0.78(-1.90%)
Dec 27, 2016 40.77 41.26 40.76 41.20 1,448,365 +0.50(+1.23%)
Dec 23, 2016 40.69 40.69 40.69 0 +0.21(+0.51%)
Dec 22, 2016 40.74 40.75 40.33 40.49 894,126 +0.19(+0.48%)
Dec 21, 2016 40.38 40.47 40.23 40.29 809,363 -0.06(-0.16%)
Dec 20, 2016 40.37 40.43 40.18 40.35 2,219,311 +0.38(+0.96%)
Dec 19, 2016 39.68 40.12 39.64 39.97 1,281,740 +0.39(+0.99%)
Dec 16, 2016 40.22 40.30 39.40 39.58 1,516,894 -0.40(-1.01%)
Dec 15, 2016 39.48 40.16 39.41 39.98 2,285,691 +0.67(+1.71%)
Dec 14, 2016 39.37 39.57 39.18 39.31 2,047,341 -0.04(-0.09%)
Dec 13, 2016 39.03 39.61 38.98 39.35 1,033,347 +0.45(+1.17%)
Dec 12, 2016 39.05 39.12 38.59 38.90 2,154,463 -0.31(-0.78%)
Dec 09, 2016 39.65 39.72 38.93 39.20 1,033,606 -0.13(-0.34%)
Dec 08, 2016 39.10 39.57 39.05 39.34 1,299,472 +0.34(+0.87%)
Dec 07, 2016 38.19 39.09 38.06 39.00 1,338,213 +0.79(+2.06%)
Dec 06, 2016 37.80 38.25 37.80 38.21 1,497,223 +0.52(+1.38%)
Dec 05, 2016 37.56 37.81 37.31 37.69 1,153,052 +0.45(+1.22%)
Dec 02, 2016 36.73 37.30 36.60 37.23 3,084,023 +0.45(+1.23%)
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.