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 (%)
Oct 31, 2017 55.84 56.31 55.69 56.15 1,058,004 +0.45(+0.80%)
Oct 30, 2017 55.38 55.94 55.38 55.70 1,619,426 +0.15(+0.27%)
Oct 27, 2017 54.78 55.63 54.54 55.55 1,085,493 +1.14(+2.09%)
Oct 26, 2017 54.19 54.53 54.12 54.41 1,174,254 +0.32(+0.59%)
Oct 25, 2017 54.51 54.66 53.54 54.10 1,600,422 -0.72(-1.31%)
Oct 24, 2017 54.59 54.87 54.38 54.81 659,768 +0.38(+0.70%)
Oct 23, 2017 54.43 54.72 54.17 54.43 922,633 +0.27(+0.49%)
Oct 20, 2017 54.31 54.43 54.09 54.17 1,111,213 +0.28(+0.51%)
Oct 19, 2017 53.61 53.90 53.06 53.89 1,090,747 -0.14(-0.25%)
Oct 18, 2017 54.04 54.13 53.32 54.03 730,299 +0.18(+0.34%)
Oct 17, 2017 53.92 53.92 53.59 53.85 573,142 -0.05(-0.08%)
Oct 16, 2017 53.80 53.90 53.53 53.89 557,118 +0.25(+0.47%)
Oct 13, 2017 53.55 53.83 53.41 53.64 545,327 +0.34(+0.64%)
Oct 12, 2017 53.45 53.65 53.25 53.30 599,376 -0.17(-0.32%)
Oct 11, 2017 53.07 53.48 53.00 53.47 881,061 +0.36(+0.69%)
Oct 10, 2017 53.28 53.28 52.57 53.10 775,925 +0.30(+0.56%)
Oct 09, 2017 52.61 52.85 52.55 52.81 856,528 +0.40(+0.76%)
Oct 06, 2017 52.01 52.42 52.01 52.41 761,716 +0.20(+0.39%)
Oct 05, 2017 52.38 52.38 51.90 52.20 551,763 +0.05(+0.09%)
Oct 04, 2017 51.97 52.16 51.67 52.16 896,060 +0.12(+0.23%)
Oct 03, 2017 51.95 52.16 51.78 52.03 549,871 +0.14(+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.