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

442.00 USD -4.80 (-1.07%)
Official Closing Price Updated: 7:52 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 249.12 251.23 249.00 251.10 201,400 +0.68(+0.27%)
Dec 30, 2019 252.26 252.26 248.70 250.42 373,077 -1.90(-0.75%)
Dec 27, 2019 253.86 253.86 251.47 252.32 368,000 -0.50(-0.20%)
Dec 26, 2019 253.60 253.60 251.88 252.82 218,024 +0.29(+0.11%)
Dec 24, 2019 252.68 252.74 251.25 252.53 168,000 +0.41(+0.16%)
Dec 23, 2019 253.29 253.42 251.80 252.12 452,052 +0.80(+0.32%)
Dec 20, 2019 250.68 251.91 249.51 251.32 345,200 +2.37(+0.95%)
Dec 19, 2019 247.95 248.95 246.76 248.95 354,475 +1.99(+0.81%)
Dec 18, 2019 247.58 247.58 246.06 246.96 321,263 -0.13(-0.05%)
Dec 17, 2019 247.33 247.57 245.80 247.09 324,736 +1.11(+0.45%)
Dec 16, 2019 246.33 248.11 245.79 245.98 699,655 +1.47(+0.60%)
Dec 13, 2019 245.72 248.25 243.40 244.51 578,600 -1.08(-0.44%)
Dec 12, 2019 238.75 246.01 238.75 245.59 730,069 +6.48(+2.71%)
Dec 11, 2019 234.92 239.47 234.76 239.11 486,339 +4.80(+2.05%)
Dec 10, 2019 234.55 235.84 233.43 234.31 174,227 +0.99(+0.42%)
Dec 09, 2019 234.94 235.15 233.29 233.32 164,284 -1.07(-0.46%)
Dec 06, 2019 233.91 235.07 233.49 234.39 334,100 +3.34(+1.45%)
Dec 05, 2019 231.49 232.00 230.04 231.05 494,940 +1.15(+0.50%)
Dec 04, 2019 229.44 230.90 229.23 229.90 360,508 +3.58(+1.58%)
Dec 03, 2019 224.94 226.55 223.85 226.32 679,337 -3.56(-1.55%)
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.