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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 139.77 140.86 139.56 140.67 384,285 +1.38(+0.99%)
Aug 30, 2017 137.69 139.51 137.20 139.30 716,526 +2.34(+1.71%)
Aug 29, 2017 135.02 137.31 134.97 136.95 383,138 +0.21(+0.16%)
Aug 28, 2017 136.52 136.78 135.99 136.74 198,030 +0.41(+0.30%)
Aug 25, 2017 137.50 137.73 136.12 136.33 245,432 -0.66(-0.48%)
Aug 24, 2017 137.54 137.73 136.23 136.99 463,879 +0.02(+0.01%)
Aug 23, 2017 135.11 137.36 134.97 136.97 711,111 +0.58(+0.42%)
Aug 22, 2017 135.36 136.66 135.19 136.39 375,083 +2.21(+1.65%)
Aug 21, 2017 135.38 135.60 133.34 134.18 339,012 -1.00(-0.74%)
Aug 18, 2017 135.78 136.19 134.51 135.19 367,995 +0.21(+0.15%)
Aug 17, 2017 137.82 138.18 134.91 134.98 433,322 -3.50(-2.53%)
Aug 16, 2017 138.54 139.06 137.82 138.48 278,810 +0.22(+0.16%)
Aug 15, 2017 138.51 138.53 137.28 138.25 190,433 +0.34(+0.25%)
Aug 14, 2017 136.12 138.07 136.10 137.91 577,021 +3.42(+2.55%)
Aug 11, 2017 133.11 134.72 132.85 134.49 374,297 +0.75(+0.56%)
Aug 10, 2017 136.70 136.75 133.62 133.73 583,138 -3.84(-2.79%)
Aug 09, 2017 136.95 137.71 136.34 137.57 253,173 -0.47(-0.34%)
Aug 08, 2017 138.56 139.66 137.59 138.04 293,413 -0.40(-0.29%)
Aug 07, 2017 136.45 138.50 136.45 138.44 340,222 +2.34(+1.72%)
Aug 04, 2017 136.13 137.19 135.70 136.10 460,059 +0.06(+0.04%)
Aug 03, 2017 136.47 136.91 135.37 136.04 482,851 -0.51(-0.37%)
Aug 02, 2017 138.34 138.63 135.60 136.55 624,236 -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.