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

227.41 +9.69 (+4.45%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 69.00 69.43 68.70 69.30 1,097,982 +0.61(+0.88%)
Sep 27, 2019 69.97 70.11 68.15 68.70 2,112,755 -1.65(-2.34%)
Sep 26, 2019 70.25 70.55 69.64 70.34 1,093,367 +0.09(+0.13%)
Sep 25, 2019 68.74 70.48 68.14 70.25 1,051,118 +1.16(+1.67%)
Sep 24, 2019 70.54 70.78 68.73 69.10 1,200,957 -1.68(-2.38%)
Sep 23, 2019 69.64 70.81 69.58 70.78 2,152,399 +1.13(+1.63%)
Sep 20, 2019 71.15 71.15 69.39 69.65 1,981,160 -1.31(-1.84%)
Sep 19, 2019 71.51 71.74 70.94 70.95 1,078,435 -0.47(-0.66%)
Sep 18, 2019 71.37 71.42 70.37 71.42 666,974 +0.13(+0.18%)
Sep 17, 2019 71.01 71.38 70.56 71.29 680,728 +0.16(+0.22%)
Sep 16, 2019 71.05 71.43 70.46 71.13 856,188 -0.46(-0.64%)
Sep 13, 2019 71.83 71.94 71.26 71.59 1,334,419 -0.14(-0.20%)
Sep 12, 2019 72.29 72.44 71.33 71.74 1,750,393 +0.16(+0.22%)
Sep 11, 2019 70.93 71.62 70.48 71.58 1,437,357 +1.06(+1.50%)
Sep 10, 2019 69.99 70.52 69.44 70.52 1,315,573 +0.31(+0.45%)
Sep 09, 2019 70.24 70.79 69.94 70.21 979,998 +0.26(+0.37%)
Sep 06, 2019 69.95 70.15 69.49 69.95 1,296,537 +0.19(+0.27%)
Sep 05, 2019 69.14 70.58 68.95 69.76 2,075,046 +2.08(+3.08%)
Sep 04, 2019 66.92 67.73 66.92 67.68 1,414,096 +1.77(+2.69%)
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.