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 (%)
Jul 31, 2018 60.45 61.30 60.34 60.45 2,322,962 +0.40(+0.66%)
Jul 30, 2018 60.62 60.79 59.76 60.05 2,557,294 -0.59(-0.98%)
Jul 27, 2018 60.96 61.51 60.20 60.65 5,311,728 -0.27(-0.44%)
Jul 26, 2018 60.96 59.75 60.92 7,463,147 +1.17(+1.95%)
Jul 25, 2018 59.50 59.80 58.74 59.75 16,622,045 +0.22(+0.38%)
Jul 24, 2018 60.56 60.85 59.44 59.53 1,926,933 -0.66(-1.09%)
Jul 23, 2018 59.79 60.28 59.01 60.18 1,024,193 +0.08(+0.14%)
Jul 20, 2018 60.43 59.79 60.10 891,864 -0.28(-0.47%)
Jul 19, 2018 60.40 60.63 59.99 60.38 891,271 -0.13(-0.22%)
Jul 18, 2018 60.32 60.62 60.13 60.52 944,533 +0.46(+0.77%)
Jul 17, 2018 58.81 60.07 58.71 60.05 4,235,119 +0.85(+1.44%)
Jul 16, 2018 59.37 59.60 59.15 59.20 626,707 -0.08(-0.14%)
Jul 13, 2018 59.67 59.67 59.20 59.28 821,501 -0.22(-0.36%)
Jul 12, 2018 58.95 59.58 58.60 59.50 2,319,595 +0.40(+0.67%)
Jul 11, 2018 59.68 60.04 59.05 59.10 2,044,291 -1.56(-2.57%)
Jul 10, 2018 60.14 60.79 60.05 60.66 1,435,737 +0.64(+1.06%)
Jul 09, 2018 60.24 60.26 59.32 60.02 1,391,187 +0.38(+0.64%)
Jul 06, 2018 58.92 59.74 58.60 59.64 2,315,646 +0.72(+1.23%)
Jul 05, 2018 57.90 58.93 57.90 58.92 1,369,756 +1.53(+2.67%)
Jul 03, 2018 57.38 57.38 57.38 0 -1.07(-1.82%)
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.