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

396.61 USD +11.55 (+3.00%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 210.49 211.79 209.56 211.41 359,939 +1.85(+0.88%)
Sep 27, 2019 213.44 213.88 207.88 209.56 692,600 -5.02(-2.34%)
Sep 26, 2019 214.30 215.21 212.45 214.58 358,426 +0.27(+0.13%)
Sep 25, 2019 209.69 215.00 207.87 214.31 344,576 +3.53(+1.67%)
Sep 24, 2019 215.18 215.91 209.65 210.78 393,696 -5.45(-2.52%)
Sep 23, 2019 212.74 216.31 212.58 216.23 704,552 +3.46(+1.63%)
Sep 20, 2019 217.36 217.36 212.00 212.77 648,500 -3.99(-1.84%)
Sep 19, 2019 218.47 219.15 216.71 216.76 353,008 -1.43(-0.66%)
Sep 18, 2019 218.04 218.19 214.98 218.19 218,323 +0.40(+0.18%)
Sep 17, 2019 216.92 218.07 215.57 217.79 222,825 +0.48(+0.22%)
Sep 16, 2019 217.07 218.21 215.26 217.31 280,259 -1.41(-0.64%)
Sep 13, 2019 219.44 219.79 217.71 218.72 436,800 -0.44(-0.20%)
Sep 12, 2019 220.86 221.31 217.90 219.16 572,962 +0.49(+0.22%)
Sep 11, 2019 216.68 218.79 215.31 218.67 470,495 +3.23(+1.50%)
Sep 10, 2019 213.82 215.44 212.13 215.44 430,631 +0.96(+0.45%)
Sep 09, 2019 214.57 216.27 213.67 214.48 320,786 +0.78(+0.36%)
Sep 06, 2019 213.70 214.29 212.28 213.70 424,400 +0.57(+0.27%)
Sep 05, 2019 211.22 215.63 210.64 213.13 679,232 +6.36(+3.08%)
Sep 04, 2019 204.44 206.92 204.44 206.77 462,881 +5.41(+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.