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

225.56 +7.84 (+3.60%)
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 44.46 44.64 44.27 44.41 633,403 +0.00(+0.01%)
Mar 30, 2017 44.21 44.51 44.14 44.41 853,818 +0.23(+0.51%)
Mar 29, 2017 44.31 44.31 44.05 44.18 1,093,871 -0.11(-0.24%)
Mar 28, 2017 44.24 44.46 44.03 44.29 874,757 +0.14(+0.32%)
Mar 27, 2017 43.67 44.26 43.48 44.15 1,489,733 +0.06(+0.15%)
Mar 24, 2017 44.32 44.64 43.92 44.09 1,639,654 +0.24(+0.55%)
Mar 23, 2017 43.94 44.04 43.72 43.84 1,575,028 -0.10(-0.22%)
Mar 22, 2017 43.52 43.99 43.37 43.94 1,723,633 +0.46(+1.06%)
Mar 21, 2017 44.64 44.72 43.40 43.48 2,018,126 -1.04(-2.34%)
Mar 20, 2017 44.31 44.68 44.16 44.53 1,170,292 +0.33(+0.74%)
Mar 17, 2017 44.26 44.26 44.06 44.20 1,883,994 +0.09(+0.21%)
Mar 16, 2017 44.30 44.30 44.02 44.11 959,048 -0.05(-0.10%)
Mar 15, 2017 43.86 44.23 43.65 44.15 1,139,371 +0.35(+0.79%)
Mar 14, 2017 43.82 43.85 43.45 43.81 1,096,931 -0.13(-0.30%)
Mar 13, 2017 43.74 43.95 43.66 43.94 1,180,059 +0.33(+0.75%)
Mar 10, 2017 43.37 43.70 43.37 43.61 2,196,727 +0.49(+1.14%)
Mar 09, 2017 43.01 43.19 42.77 43.12 1,049,481 +0.08(+0.20%)
Mar 08, 2017 43.11 43.39 42.94 43.03 1,806,746 +0.10(+0.23%)
Mar 07, 2017 42.76 43.21 42.63 42.93 1,670,474 +0.09(+0.22%)
Mar 06, 2017 42.69 42.91 42.34 42.84 1,643,667 +0.02(+0.05%)
Mar 03, 2017 42.88 42.88 42.56 42.81 1,326,520 -0.02(-0.05%)
Mar 02, 2017 43.38 43.49 42.79 42.84 1,326,865 -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.