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

432.41 USD +6.82 (+1.60%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 157.44 158.13 155.28 156.91 735,900 +1.09(+0.70%)
Dec 28, 2018 155.48 158.64 154.58 155.82 337,200 +1.11(+0.72%)
Dec 27, 2018 151.34 154.73 149.52 154.71 900,172 +1.01(+0.66%)
Dec 26, 2018 147.40 153.70 144.79 153.70 1,405,935 +8.70(+6.00%)
Dec 24, 2018 148.08 149.74 145.00 145.00 880,500 -4.38(-2.93%)
Dec 21, 2018 152.93 154.67 148.97 149.38 926,600 -2.58(-1.70%)
Dec 20, 2018 152.95 155.43 149.93 151.96 1,085,491 -1.06(-0.69%)
Dec 19, 2018 158.93 160.74 152.36 153.02 1,007,611 -6.80(-4.25%)
Dec 18, 2018 159.07 162.30 159.04 159.82 837,808 +2.08(+1.32%)
Dec 17, 2018 159.58 161.92 156.74 157.74 392,129 -2.41(-1.50%)
Dec 14, 2018 160.57 163.31 160.01 160.15 454,500 -2.30(-1.42%)
Dec 13, 2018 164.02 164.81 161.75 162.45 447,045 -0.34(-0.21%)
Dec 12, 2018 163.13 165.29 161.81 162.79 467,908 +2.28(+1.42%)
Dec 11, 2018 162.34 164.27 159.60 160.51 830,530 +1.02(+0.64%)
Dec 10, 2018 156.92 160.22 156.52 159.49 537,664 +2.02(+1.28%)
Dec 07, 2018 163.32 163.57 156.58 157.47 652,000 -6.10(-3.73%)
Dec 06, 2018 159.81 163.57 158.99 163.57 1,784,786 -0.84(-0.51%)
Dec 04, 2018 171.30 171.70 164.19 164.41 692,300 -8.26(-4.78%)
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.