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

321.34 USD -2.17 (-0.67%)
Official Closing Price Updated: 7:34 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 303.89 307.61 302.83 304.61 647,550 +0.52(+0.17%)
Sep 29, 2020 303.64 306.94 303.18 304.09 639,159 +0.71(+0.23%)
Sep 28, 2020 299.44 303.68 297.50 303.38 611,802 +8.13(+2.75%)
Sep 25, 2020 291.76 296.18 287.39 295.25 538,100 +4.00(+1.37%)
Sep 24, 2020 286.42 295.30 286.21 291.25 783,525 +2.44(+0.84%)
Sep 23, 2020 295.71 297.30 287.74 288.81 631,430 -7.89(-2.66%)
Sep 22, 2020 295.55 297.11 290.40 296.70 365,381 +3.03(+1.03%)
Sep 21, 2020 288.66 293.67 286.18 293.67 775,952 -0.53(-0.18%)
Sep 18, 2020 300.25 301.01 290.37 294.20 403,500 -4.68(-1.57%)
Sep 17, 2020 291.41 299.36 290.39 298.88 571,559 -0.15(-0.05%)
Sep 16, 2020 304.03 304.39 298.57 299.03 405,781 -2.83(-0.94%)
Sep 15, 2020 300.80 303.94 300.28 301.86 419,544 +5.12(+1.73%)
Sep 14, 2020 296.75 298.60 294.46 296.74 385,236 +5.82(+2.00%)
Sep 11, 2020 293.03 296.06 287.75 290.92 508,100 -0.08(-0.03%)
Sep 10, 2020 298.99 299.87 289.29 291.00 638,104 -4.00(-1.36%)
Sep 09, 2020 294.46 297.46 290.59 295.00 638,309 +7.82(+2.72%)
Sep 08, 2020 290.44 295.77 286.76 287.18 1,011,485 -14.08(-4.67%)
Sep 04, 2020 302.39 306.45 290.52 301.26 1,155,700 -3.16(-1.04%)
Sep 03, 2020 317.22 317.93 302.30 304.42 1,304,368 -17.98(-5.58%)
Sep 02, 2020 318.26 324.26 315.22 322.40 990,110 +9.08(+2.90%)
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.