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

226.56 +0.88 (+0.39%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 147.28 148.16 146.53 147.96 328,294 +1.27(+0.87%)
Sep 28, 2017 145.47 146.78 145.10 146.69 292,900 +1.07(+0.74%)
Sep 27, 2017 146.21 143.71 145.62 416,707 +3.44(+2.42%)
Sep 26, 2017 143.88 143.88 141.77 142.18 526,684 -0.22(-0.16%)
Sep 25, 2017 144.68 144.68 141.73 142.40 643,573 -2.80(-1.93%)
Sep 22, 2017 144.09 145.39 144.06 145.20 265,954 +0.73(+0.51%)
Sep 21, 2017 144.82 144.99 143.21 144.47 309,798 -0.62(-0.43%)
Sep 20, 2017 147.28 147.28 143.13 145.09 815,765 -2.03(-1.38%)
Sep 19, 2017 147.00 147.69 146.21 147.12 495,579 +0.47(+0.32%)
Sep 18, 2017 145.60 147.54 145.60 146.65 529,385 +1.90(+1.31%)
Sep 15, 2017 142.94 144.91 142.65 144.75 510,379 +2.48(+1.75%)
Sep 14, 2017 141.12 143.11 141.10 142.27 593,812 +0.56(+0.39%)
Sep 13, 2017 141.37 142.04 140.66 141.71 277,397 +0.28(+0.20%)
Sep 12, 2017 140.98 141.84 140.65 141.44 266,040 +0.63(+0.45%)
Sep 11, 2017 139.24 141.13 139.24 140.80 467,831 +2.63(+1.90%)
Sep 08, 2017 139.72 139.78 137.66 138.17 521,123 -1.65(-1.18%)
Sep 07, 2017 139.84 140.37 139.21 139.82 312,985 +0.24(+0.17%)
Sep 06, 2017 140.13 140.22 138.91 139.57 374,136 +0.22(+0.16%)
Sep 05, 2017 140.78 140.96 138.16 139.35 1,005,811 -1.94(-1.37%)
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.