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

439.46 USD -2.22 (-0.50%)
Streaming Delayed Price Updated: 8:00 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 173.53 174.30 171.49 172.56 1,431,096 +0.92(+0.54%)
Nov 29, 2017 179.35 179.40 169.90 171.64 1,858,898 -7.91(-4.41%)
Nov 28, 2017 180.18 180.18 178.45 179.55 657,105 +0.08(+0.04%)
Nov 27, 2017 180.65 180.65 179.17 179.47 564,265 -2.28(-1.25%)
Nov 24, 2017 180.90 181.87 180.65 181.75 185,681 +1.62(+0.90%)
Nov 22, 2017 181.87 181.88 179.86 180.13 401,396 -1.10(-0.61%)
Nov 21, 2017 180.36 181.46 180.01 181.23 1,201,011 +2.05(+1.14%)
Nov 20, 2017 178.07 179.47 177.61 179.18 597,554 +2.11(+1.19%)
Nov 17, 2017 178.90 178.92 176.77 177.07 629,162 -0.78(-0.44%)
Nov 16, 2017 175.97 178.58 175.97 177.85 364,896 +2.61(+1.49%)
Nov 15, 2017 175.58 175.98 173.82 175.24 391,881 -1.59(-0.90%)
Nov 14, 2017 176.66 177.33 175.53 176.83 265,965 -0.16(-0.09%)
Nov 13, 2017 175.80 177.19 175.55 176.99 436,338 +0.51(+0.29%)
Nov 10, 2017 175.93 176.59 175.43 176.48 388,830 +1.16(+0.66%)
Nov 09, 2017 177.35 177.35 173.17 175.32 1,100,805 -3.58(-2.00%)
Nov 08, 2017 178.16 179.05 177.46 178.90 401,595 +0.57(+0.32%)
Nov 07, 2017 178.29 178.75 177.11 178.33 433,203 -0.16(-0.09%)
Nov 06, 2017 177.71 178.57 176.44 178.49 1,019,257 +2.49(+1.41%)
Nov 03, 2017 173.78 176.01 172.35 176.00 894,560 +3.06(+1.77%)
Nov 02, 2017 172.42 173.39 171.09 172.94 1,366,208 +0.85(+0.49%)
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.