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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 168.67 169.53 167.49 167.49 453,387 +0.35(+0.21%)
Jun 28, 2018 165.38 167.51 165.17 167.14 1,442,956 +1.26(+0.76%)
Jun 27, 2018 170.84 171.24 165.80 165.88 838,540 -4.06(-2.39%)
Jun 26, 2018 169.89 170.79 169.09 169.94 3,903,499 +0.60(+0.36%)
Jun 25, 2018 172.60 172.60 167.17 169.34 1,936,815 -5.13(-2.94%)
Jun 22, 2018 176.72 176.83 174.13 174.47 397,361 -1.40(-0.79%)
Jun 21, 2018 179.27 179.35 175.60 175.87 443,482 -2.21(-1.24%)
Jun 20, 2018 178.23 178.98 177.26 178.07 714,637 +0.85(+0.48%)
Jun 19, 2018 176.51 177.35 174.53 177.22 936,471 -1.97(-1.10%)
Jun 18, 2018 179.78 179.78 177.53 179.19 596,511 -1.74(-0.96%)
Jun 15, 2018 181.15 181.09 180.93 399,630 -0.16(-0.09%)
Jun 14, 2018 181.05 181.96 180.00 181.09 582,204 +1.08(+0.60%)
Jun 13, 2018 180.40 181.92 179.82 180.01 3,259,480 -0.27(-0.15%)
Jun 12, 2018 179.82 180.41 178.68 180.28 331,905 +0.93(+0.52%)
Jun 11, 2018 179.43 180.27 178.77 179.36 454,972 -0.35(-0.19%)
Jun 08, 2018 179.25 180.05 178.26 179.71 864,818 -1.62(-0.89%)
Jun 07, 2018 183.13 183.34 180.02 181.32 741,818 -1.63(-0.89%)
Jun 06, 2018 182.95 181.04 182.95 451,322 +1.15(+0.63%)
Jun 05, 2018 181.42 182.29 180.74 181.80 228,343 +0.86(+0.48%)
Jun 04, 2018 180.00 181.15 179.31 180.94 416,832 +1.42(+0.79%)
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.