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

430.07 USD -11.61 (-2.63%)
Official Closing Price Updated: 5:42 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 128.80 128.88 127.07 127.86 484,975 -1.68(-1.30%)
Jan 30, 2017 129.60 129.60 127.92 129.54 505,822 -0.65(-0.50%)
Jan 27, 2017 129.25 130.23 129.25 130.19 325,833 +1.60(+1.24%)
Jan 26, 2017 129.57 129.57 128.03 128.59 421,039 -0.73(-0.56%)
Jan 25, 2017 129.15 129.62 128.13 129.32 675,227 +1.89(+1.48%)
Jan 24, 2017 125.54 127.67 125.37 127.43 1,244,702 +2.42(+1.94%)
Jan 23, 2017 125.31 125.58 124.04 125.01 351,273 -0.77(-0.61%)
Jan 20, 2017 125.44 126.55 125.29 125.78 643,347 +1.60(+1.29%)
Jan 19, 2017 124.55 125.58 124.10 124.18 909,209 -0.56(-0.45%)
Jan 18, 2017 123.21 124.83 123.09 124.74 385,474 +1.68(+1.37%)
Jan 17, 2017 124.61 124.69 122.65 123.06 364,165 -2.01(-1.61%)
Jan 13, 2017 125.07 125.07 125.07 0 +0.81(+0.65%)
Jan 12, 2017 124.63 124.95 122.38 124.26 451,547 -1.05(-0.84%)
Jan 11, 2017 125.01 125.33 124.40 125.31 543,445 +0.43(+0.34%)
Jan 10, 2017 124.37 125.17 124.20 124.88 230,299 +0.60(+0.48%)
Jan 09, 2017 123.41 124.78 123.33 124.28 294,577 +1.30(+1.06%)
Jan 06, 2017 122.31 123.33 121.54 122.98 291,658 +0.97(+0.80%)
Jan 05, 2017 123.13 123.78 121.78 122.01 313,952 -1.05(-0.85%)
Jan 04, 2017 123.33 123.66 122.49 123.06 451,374 +0.34(+0.28%)
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.