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 (%)
Nov 29, 2019 77.11 77.11 76.44 76.54 625,041 -0.83(-1.07%)
Nov 27, 2019 77.12 77.38 77.02 77.37 788,241 +0.55(+0.72%)
Nov 26, 2019 76.97 77.09 76.46 76.81 2,175,594 -0.29(-0.37%)
Nov 25, 2019 76.01 77.17 76.01 77.10 1,249,701 +1.81(+2.40%)
Nov 22, 2019 75.59 76.00 75.12 75.29 1,045,700 -0.08(-0.10%)
Nov 21, 2019 75.65 76.04 75.04 75.37 2,119,444 -0.81(-1.07%)
Nov 20, 2019 76.73 77.12 75.60 76.19 1,437,551 -0.91(-1.18%)
Nov 19, 2019 77.84 77.96 76.67 77.09 744,128 -0.39(-0.50%)
Nov 18, 2019 77.65 77.96 77.10 77.48 818,236 -0.18(-0.23%)
Nov 15, 2019 77.97 78.31 77.30 77.66 993,842 +0.70(+0.92%)
Nov 14, 2019 76.80 77.02 76.37 76.95 992,753 -0.26(-0.33%)
Nov 13, 2019 76.70 77.40 76.33 77.21 945,425 +0.08(+0.11%)
Nov 12, 2019 77.16 77.72 76.82 77.13 1,468,474 +0.16(+0.20%)
Nov 11, 2019 76.63 77.09 76.34 76.97 850,437 -0.32(-0.41%)
Nov 08, 2019 76.60 77.34 76.15 77.29 1,067,359 +0.39(+0.50%)
Nov 07, 2019 77.58 77.74 76.58 76.90 1,516,595 +0.46(+0.60%)
Nov 06, 2019 76.80 76.83 75.66 76.44 1,662,148 -0.51(-0.67%)
Nov 05, 2019 77.14 77.58 76.73 76.95 1,112,045 +0.04(+0.06%)
Nov 04, 2019 76.19 76.99 76.17 76.91 2,028,321 +1.68(+2.23%)
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.