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 (%)
Jul 31, 2018 60.45 61.29 60.34 60.45 2,323,126 +0.40(+0.66%)
Jul 30, 2018 60.62 60.78 59.75 60.05 2,557,475 -0.59(-0.98%)
Jul 27, 2018 60.96 61.50 60.20 60.64 5,312,103 -0.27(-0.44%)
Jul 26, 2018 60.95 59.75 60.91 7,463,673 +1.17(+1.95%)
Jul 25, 2018 59.50 59.80 58.73 59.75 16,623,219 +0.22(+0.38%)
Jul 24, 2018 60.55 60.84 59.44 59.52 1,927,069 -0.65(-1.09%)
Jul 23, 2018 59.79 60.28 59.01 60.18 1,024,266 +0.08(+0.14%)
Jul 20, 2018 60.43 59.79 60.09 891,927 -0.28(-0.47%)
Jul 19, 2018 60.39 60.62 59.99 60.38 891,334 -0.13(-0.22%)
Jul 18, 2018 60.32 60.62 60.12 60.51 944,599 +0.46(+0.77%)
Jul 17, 2018 58.80 60.07 58.71 60.05 4,235,418 +0.85(+1.44%)
Jul 16, 2018 59.37 59.60 59.15 59.20 626,751 -0.08(-0.14%)
Jul 13, 2018 59.66 59.66 59.19 59.28 821,559 -0.22(-0.36%)
Jul 12, 2018 58.94 59.58 58.59 59.50 2,319,759 +0.40(+0.67%)
Jul 11, 2018 59.68 60.03 59.05 59.10 2,044,435 -1.56(-2.57%)
Jul 10, 2018 60.13 60.78 60.04 60.66 1,435,839 +0.64(+1.06%)
Jul 09, 2018 60.24 60.25 59.32 60.02 1,391,286 +0.38(+0.64%)
Jul 06, 2018 58.91 59.74 58.60 59.64 2,315,810 +0.72(+1.23%)
Jul 05, 2018 57.89 58.93 57.89 58.92 1,369,853 +1.53(+2.67%)
Jul 03, 2018 57.38 57.38 57.38 0 -1.07(-1.82%)
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.