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 (%)
Mar 31, 2017 44.46 44.64 44.28 44.42 633,358 +0.00(+0.01%)
Mar 30, 2017 44.21 44.51 44.14 44.41 853,757 +0.23(+0.51%)
Mar 29, 2017 44.31 44.31 44.05 44.19 1,093,794 -0.11(-0.24%)
Mar 28, 2017 44.24 44.47 44.03 44.29 874,695 +0.14(+0.32%)
Mar 27, 2017 43.67 44.26 43.49 44.16 1,489,628 +0.06(+0.15%)
Mar 24, 2017 44.33 44.64 43.92 44.09 1,639,538 +0.24(+0.55%)
Mar 23, 2017 43.94 44.04 43.72 43.85 1,574,917 -0.10(-0.22%)
Mar 22, 2017 43.53 43.99 43.37 43.95 1,723,511 +0.46(+1.06%)
Mar 21, 2017 44.64 44.73 43.40 43.48 2,017,983 -1.04(-2.34%)
Mar 20, 2017 44.31 44.68 44.16 44.53 1,170,210 +0.33(+0.74%)
Mar 17, 2017 44.26 44.26 44.06 44.20 1,883,861 +0.09(+0.21%)
Mar 16, 2017 44.30 44.31 44.03 44.11 958,980 -0.05(-0.10%)
Mar 15, 2017 43.86 44.24 43.65 44.16 1,139,290 +0.35(+0.79%)
Mar 14, 2017 43.82 43.85 43.45 43.81 1,096,853 -0.13(-0.30%)
Mar 13, 2017 43.74 43.95 43.66 43.94 1,179,975 +0.33(+0.75%)
Mar 10, 2017 43.37 43.70 43.37 43.61 2,196,572 +0.49(+1.14%)
Mar 09, 2017 43.01 43.19 42.78 43.12 1,049,407 +0.08(+0.20%)
Mar 08, 2017 43.11 43.39 42.95 43.03 1,806,618 +0.10(+0.23%)
Mar 07, 2017 42.76 43.22 42.64 42.93 1,670,356 +0.09(+0.22%)
Mar 06, 2017 42.70 42.91 42.34 42.84 1,643,551 +0.02(+0.05%)
Mar 03, 2017 42.89 42.89 42.57 42.82 1,326,426 -0.02(-0.05%)
Mar 02, 2017 43.38 43.49 42.79 42.84 1,326,772 -0.44(-1.03%)
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.