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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 210.01 223.96 209.38 222.50 1,663,888 +4.91(+2.25%)
Feb 27, 2020 221.34 225.88 217.20 217.59 1,433,134 -10.53(-4.62%)
Feb 26, 2020 229.69 233.14 226.73 228.12 1,571,691 +0.31(+0.13%)
Feb 25, 2020 237.96 238.32 226.46 227.82 1,778,712 -7.00(-2.98%)
Feb 24, 2020 235.06 238.41 233.26 234.82 1,311,169 -11.82(-4.79%)
Feb 21, 2020 252.42 252.64 245.65 246.63 860,905 -7.56(-2.97%)
Feb 20, 2020 257.12 257.81 250.44 254.19 799,112 -3.74(-1.45%)
Feb 19, 2020 254.78 258.41 254.78 257.93 547,008 +6.34(+2.52%)
Feb 18, 2020 250.99 251.99 249.67 251.59 837,058 -3.27(-1.28%)
Feb 14, 2020 257.72 258.56 253.58 254.86 474,622 -0.85(-0.33%)
Feb 13, 2020 253.33 257.37 253.03 255.71 583,361 +0.27(+0.11%)
Feb 12, 2020 254.38 255.82 254.15 255.44 536,929 +3.88(+1.54%)
Feb 11, 2020 248.97 253.03 248.97 251.57 391,647 +4.98(+2.02%)
Feb 10, 2020 240.91 246.72 240.91 246.58 420,707 +3.41(+1.40%)
Feb 07, 2020 246.12 246.56 242.88 243.18 538,482 -5.88(-2.36%)
Feb 06, 2020 248.82 249.18 246.05 249.05 370,541 +0.14(+0.06%)
Feb 05, 2020 247.94 249.33 245.23 248.91 697,652 +5.61(+2.30%)
Feb 04, 2020 242.22 243.67 241.01 243.30 855,979 +7.37(+3.12%)
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.