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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 139.74 140.83 139.53 140.64 384,367 +1.38(+0.99%)
Aug 30, 2017 137.66 139.48 137.17 139.27 716,678 +2.34(+1.71%)
Aug 29, 2017 134.99 137.28 134.94 136.92 383,219 +0.21(+0.16%)
Aug 28, 2017 136.50 136.75 135.97 136.71 198,072 +0.41(+0.30%)
Aug 25, 2017 137.47 137.70 136.09 136.30 245,484 -0.66(-0.48%)
Aug 24, 2017 137.51 137.70 136.20 136.96 463,977 +0.02(+0.01%)
Aug 23, 2017 135.08 137.33 134.94 136.94 711,262 +0.58(+0.42%)
Aug 22, 2017 135.33 136.63 135.16 136.37 375,162 +2.21(+1.65%)
Aug 21, 2017 135.35 135.57 133.31 134.15 339,084 -1.00(-0.74%)
Aug 18, 2017 135.75 136.16 134.49 135.16 368,073 +0.21(+0.15%)
Aug 17, 2017 137.79 138.15 134.88 134.95 433,414 -3.50(-2.53%)
Aug 16, 2017 138.51 139.03 137.79 138.45 278,869 +0.22(+0.16%)
Aug 15, 2017 138.49 138.50 137.25 138.22 190,473 +0.34(+0.25%)
Aug 14, 2017 136.09 138.04 136.07 137.88 577,143 +3.42(+2.54%)
Aug 11, 2017 133.08 134.69 132.82 134.46 374,376 +0.75(+0.56%)
Aug 10, 2017 136.67 136.72 133.59 133.71 583,261 -3.84(-2.79%)
Aug 09, 2017 136.92 137.68 136.31 137.55 253,226 -0.47(-0.34%)
Aug 08, 2017 138.53 139.63 137.56 138.01 293,475 -0.40(-0.29%)
Aug 07, 2017 136.42 138.47 136.42 138.41 340,294 +2.34(+1.72%)
Aug 04, 2017 136.10 137.16 135.67 136.07 460,156 +0.06(+0.04%)
Aug 03, 2017 136.44 136.88 135.34 136.01 482,953 -0.51(-0.38%)
Aug 02, 2017 138.31 138.61 135.57 136.52 624,368 -1.00(-0.72%)
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.