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 (%)
Feb 28, 2017 43.24 43.24 42.53 42.62 1,326,113 -0.55(-1.28%)
Feb 27, 2017 42.78 43.18 42.69 43.17 3,762,835 +0.41(+0.96%)
Feb 24, 2017 42.10 42.77 41.95 42.76 1,614,809 -0.03(-0.07%)
Feb 23, 2017 43.44 43.44 42.51 42.79 1,828,376 -0.71(-1.62%)
Feb 22, 2017 43.40 43.55 43.32 43.49 693,894 +0.01(+0.02%)
Feb 21, 2017 43.02 43.50 43.02 43.48 2,067,710 +0.61(+1.41%)
Feb 17, 2017 42.88 42.88 42.88 0 +0.22(+0.52%)
Feb 16, 2017 42.64 42.72 42.39 42.66 956,848 +0.07(+0.16%)
Feb 15, 2017 42.38 42.63 42.17 42.59 723,739 +0.33(+0.77%)
Feb 14, 2017 42.40 42.40 42.00 42.26 625,548 -0.12(-0.28%)
Feb 13, 2017 42.41 42.66 42.31 42.38 955,599 +0.09(+0.21%)
Feb 10, 2017 42.60 42.61 41.88 42.29 1,595,375 -0.03(-0.06%)
Feb 09, 2017 42.67 42.81 42.27 42.32 1,395,350 -0.37(-0.87%)
Feb 08, 2017 42.74 42.86 42.47 42.69 793,458 +0.08(+0.19%)
Feb 07, 2017 42.70 42.77 42.39 42.61 611,645 +0.16(+0.37%)
Feb 06, 2017 42.39 42.49 42.12 42.45 949,208 +0.15(+0.35%)
Feb 03, 2017 42.32 42.38 42.16 42.30 894,046 +0.22(+0.52%)
Feb 02, 2017 41.82 42.22 41.62 42.09 1,455,966 -0.02(-0.05%)
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.