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

217.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 38.88 38.98 38.66 38.67 609,080 -0.22(-0.57%)
Nov 29, 2016 38.94 39.13 38.71 38.90 1,206,529 -0.07(-0.18%)
Nov 28, 2016 38.99 39.15 38.90 38.97 680,647 -0.12(-0.30%)
Nov 25, 2016 39.09 39.10 38.92 39.08 423,984 +0.07(+0.17%)
Nov 23, 2016 39.02 39.02 39.02 0 +0.05(+0.12%)
Nov 22, 2016 38.76 39.00 38.72 38.97 1,459,864 +0.41(+1.07%)
Nov 21, 2016 38.42 38.61 38.28 38.56 1,173,477 +0.26(+0.67%)
Nov 18, 2016 37.91 38.35 37.91 38.30 1,095,319 +0.28(+0.72%)
Nov 17, 2016 37.76 38.21 37.54 38.02 1,115,973 +0.41(+1.08%)
Nov 16, 2016 37.13 37.65 37.12 37.62 1,247,403 +0.43(+1.15%)
Nov 15, 2016 36.66 37.29 36.57 37.19 1,455,984 +0.68(+1.87%)
Nov 14, 2016 36.88 36.88 36.41 36.51 1,379,011 -0.19(-0.52%)
Nov 11, 2016 35.75 36.76 35.75 36.70 2,670,595 +1.35(+3.83%)
Nov 10, 2016 36.34 36.57 35.48 35.35 6,862,188 -0.78(-2.16%)
Nov 09, 2016 35.48 36.24 35.31 36.13 3,201,097 -0.17(-0.47%)
Nov 08, 2016 36.21 36.53 36.01 36.30 1,261,581 +0.07(+0.21%)
Nov 07, 2016 35.89 36.25 35.74 36.22 4,937,045 +0.99(+2.81%)
Nov 04, 2016 35.25 35.54 34.99 35.23 1,295,645 -0.22(-0.63%)
Nov 03, 2016 35.53 35.77 35.33 35.46 1,556,470 -0.06(-0.17%)
Nov 02, 2016 35.78 35.97 35.40 35.52 2,532,877 -0.24(-0.66%)
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.