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

396.61 USD +11.55 (+3.00%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 176.95 179.42 176.40 176.52 1,110,200 -2.67(-1.49%)
May 30, 2019 178.14 180.63 177.74 179.19 665,491 +1.50(+0.84%)
May 29, 2019 175.58 178.54 175.07 177.69 1,414,769 +0.64(+0.36%)
May 28, 2019 179.60 180.22 176.65 177.05 796,409 -1.53(-0.86%)
May 24, 2019 181.03 182.38 178.42 178.58 757,600 -1.57(-0.87%)
May 23, 2019 179.79 180.25 177.20 180.15 1,241,455 -2.85(-1.56%)
May 22, 2019 183.37 184.89 182.44 183.00 1,084,211 -3.95(-2.11%)
May 21, 2019 186.88 187.94 185.40 186.95 1,722,422 +3.75(+2.05%)
May 20, 2019 184.60 186.11 181.90 183.20 1,545,734 -7.61(-3.99%)
May 17, 2019 191.48 195.34 189.98 190.81 1,671,800 -3.79(-1.95%)
May 16, 2019 194.96 196.69 193.37 194.60 2,332,204 -3.12(-1.58%)
May 15, 2019 194.18 199.07 193.99 197.72 1,724,572 +1.51(+0.77%)
May 14, 2019 194.19 197.24 193.26 196.21 980,880 +4.42(+2.30%)
May 13, 2019 194.50 195.69 190.89 191.79 1,618,528 -9.41(-4.68%)
May 10, 2019 199.07 202.30 196.35 201.20 1,300,400 +0.29(+0.14%)
May 09, 2019 200.00 201.81 196.35 200.91 992,890 -2.24(-1.10%)
May 08, 2019 203.21 206.34 202.76 203.15 1,034,489 -1.75(-0.85%)
May 07, 2019 207.29 207.77 202.57 204.90 1,078,026 -5.17(-2.46%)
May 06, 2019 206.11 210.14 205.66 210.07 753,248 -3.48(-1.63%)
May 03, 2019 213.17 213.60 210.99 213.55 756,500 +1.66(+0.78%)
May 02, 2019 209.75 214.22 209.26 211.89 1,140,200 +2.02(+0.96%)
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.