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

226.78 +9.06 (+4.16%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 48.36 47.60 47.73 1,557,596 -0.37(-0.78%)
Jul 28, 2017 48.07 48.30 47.87 48.10 1,237,499 -0.19(-0.38%)
Jul 27, 2017 49.18 49.25 47.71 48.29 2,902,709 -0.75(-1.52%)
Jul 26, 2017 48.94 49.25 48.76 49.04 2,057,500 +0.53(+1.10%)
Jul 25, 2017 48.45 48.62 48.00 48.50 1,234,398 -0.04(-0.09%)
Jul 24, 2017 48.76 48.76 48.46 48.55 1,244,671 -0.15(-0.30%)
Jul 21, 2017 48.79 48.79 48.45 48.69 1,009,924 -0.42(-0.85%)
Jul 20, 2017 48.99 49.18 48.61 49.11 1,567,446 +0.14(+0.29%)
Jul 19, 2017 48.80 48.98 48.63 48.97 1,447,814 +0.45(+0.92%)
Jul 18, 2017 48.08 48.53 47.90 48.52 1,044,160 +0.15(+0.31%)
Jul 17, 2017 48.73 48.75 48.21 48.37 711,737 -0.20(-0.41%)
Jul 14, 2017 48.19 48.59 48.08 48.57 1,267,295 +0.64(+1.34%)
Jul 13, 2017 48.13 48.44 47.78 47.93 1,573,303 -0.15(-0.31%)
Jul 12, 2017 47.79 48.18 47.62 48.08 1,722,558 +0.76(+1.60%)
Jul 11, 2017 46.81 47.34 46.78 47.32 990,962 +0.39(+0.83%)
Jul 10, 2017 46.57 47.05 46.28 46.93 1,004,234 +0.54(+1.15%)
Jul 07, 2017 45.84 46.58 45.84 46.39 3,463,498 +0.77(+1.69%)
Jul 06, 2017 45.40 46.00 45.23 45.62 2,117,630 -0.20(-0.44%)
Jul 05, 2017 45.05 45.88 45.05 45.82 1,968,960 +0.92(+2.05%)
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.