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

222.57 +2.42 (+1.10%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 56.41 56.66 55.75 56.10 4,402,341 +0.30(+0.54%)
Nov 29, 2017 58.30 58.32 55.23 55.80 5,718,346 -2.57(-4.41%)
Nov 28, 2017 58.57 58.57 58.01 58.37 2,021,388 +0.03(+0.04%)
Nov 27, 2017 58.73 58.73 58.24 58.34 1,735,793 -0.74(-1.25%)
Nov 24, 2017 58.81 59.12 58.73 59.08 571,192 +0.53(+0.90%)
Nov 22, 2017 59.12 59.12 58.47 58.56 1,234,775 -0.36(-0.61%)
Nov 21, 2017 58.63 58.99 58.52 58.91 3,694,553 +0.67(+1.14%)
Nov 20, 2017 57.89 58.34 57.74 58.25 1,838,197 +0.69(+1.19%)
Nov 17, 2017 58.16 58.16 57.46 57.56 1,935,429 -0.25(-0.44%)
Nov 16, 2017 57.20 58.05 57.20 57.81 1,122,494 +0.85(+1.49%)
Nov 15, 2017 57.08 57.21 56.50 56.97 1,205,505 -0.52(-0.90%)
Nov 14, 2017 57.43 57.65 57.06 57.48 818,162 -0.05(-0.09%)
Nov 13, 2017 57.15 57.60 57.07 57.54 1,342,264 +0.17(+0.29%)
Nov 10, 2017 57.19 57.41 57.03 57.37 1,196,119 +0.38(+0.66%)
Nov 09, 2017 57.65 57.65 56.29 56.99 3,386,299 -1.16(-2.00%)
Nov 08, 2017 57.92 58.20 57.69 58.16 1,235,387 +0.19(+0.32%)
Nov 07, 2017 57.96 58.11 57.57 57.97 1,332,620 -0.05(-0.09%)
Nov 06, 2017 57.77 58.05 57.36 58.02 3,135,441 +0.81(+1.41%)
Nov 03, 2017 56.49 57.22 56.03 57.21 2,751,847 +0.99(+1.77%)
Nov 02, 2017 56.05 56.37 55.62 56.22 4,202,732 +0.28(+0.49%)
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.