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

440.86 USD -5.94 (-1.33%)
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 187.85 188.22 184.70 184.88 422,231 -1.66(-0.89%)
Feb 27, 2018 187.24 189.72 186.54 186.54 456,417 -0.62(-0.33%)
Feb 26, 2018 184.30 187.20 184.28 187.16 363,462 +3.95(+2.16%)
Feb 23, 2018 181.28 183.21 180.70 183.21 474,891 +3.84(+2.14%)
Feb 22, 2018 180.81 181.24 178.78 179.37 486,873 -0.40(-0.22%)
Feb 21, 2018 182.86 183.00 179.65 179.77 478,470 -2.09(-1.15%)
Feb 20, 2018 178.14 183.16 177.96 181.86 835,916 +3.16(+1.77%)
Feb 16, 2018 178.70 178.70 178.70 0 -0.64(-0.36%)
Feb 15, 2018 178.90 179.36 175.89 179.34 577,528 +2.11(+1.19%)
Feb 14, 2018 171.82 177.50 171.48 177.23 399,731 +4.06(+2.34%)
Feb 13, 2018 173.53 171.71 173.17 493,931 -0.20(-0.12%)
Feb 12, 2018 172.36 174.50 170.76 173.37 985,372 +3.27(+1.92%)
Feb 09, 2018 169.10 171.30 163.18 170.10 1,982,591 +4.76(+2.88%)
Feb 08, 2018 173.40 173.88 165.20 165.34 1,387,632 -7.25(-4.20%)
Feb 07, 2018 175.22 176.79 172.56 172.59 1,087,451 -3.78(-2.14%)
Feb 06, 2018 167.60 176.58 167.21 176.37 1,347,041 +3.40(+1.97%)
Feb 05, 2018 175.97 179.92 169.71 172.97 1,305,291 -5.65(-3.16%)
Feb 02, 2018 182.05 182.19 178.53 178.62 1,080,917 -4.94(-2.69%)
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.