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

226.99 +9.27 (+4.26%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 69.00 69.42 68.69 69.30 1,098,060 +0.61(+0.88%)
Sep 27, 2019 69.96 70.11 68.14 68.69 2,112,904 -1.65(-2.34%)
Sep 26, 2019 70.25 70.54 69.64 70.34 1,093,444 +0.09(+0.13%)
Sep 25, 2019 68.74 70.48 68.14 70.25 1,051,192 +1.16(+1.67%)
Sep 24, 2019 70.53 70.77 68.72 69.09 1,201,042 -1.68(-2.38%)
Sep 23, 2019 69.63 70.80 69.58 70.77 2,152,551 +1.13(+1.63%)
Sep 20, 2019 71.14 71.14 69.39 69.64 1,981,300 -1.31(-1.84%)
Sep 19, 2019 71.51 71.73 70.93 70.95 1,078,512 -0.47(-0.66%)
Sep 18, 2019 71.37 71.42 70.37 71.42 667,021 +0.13(+0.18%)
Sep 17, 2019 71.00 71.38 70.56 71.28 680,776 +0.16(+0.22%)
Sep 16, 2019 71.05 71.42 70.46 71.13 856,248 -0.46(-0.64%)
Sep 13, 2019 71.83 71.94 71.26 71.59 1,334,513 -0.14(-0.20%)
Sep 12, 2019 72.29 72.44 71.32 71.73 1,750,516 +0.16(+0.22%)
Sep 11, 2019 70.92 71.61 70.47 71.57 1,437,459 +1.06(+1.50%)
Sep 10, 2019 69.99 70.52 69.43 70.52 1,315,666 +0.31(+0.45%)
Sep 09, 2019 70.23 70.79 69.94 70.20 980,067 +0.26(+0.36%)
Sep 06, 2019 69.95 70.14 69.48 69.95 1,296,629 +0.19(+0.27%)
Sep 05, 2019 69.13 70.58 68.94 69.76 2,075,193 +2.08(+3.08%)
Sep 04, 2019 66.92 67.73 66.92 67.68 1,414,196 +1.77(+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.