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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 163.08 164.80 161.83 163.33 522,158 -0.07(-0.05%)
Jan 30, 2019 161.64 163.99 159.81 163.41 1,106,520 +4.61(+2.90%)
Jan 29, 2019 161.14 161.66 158.53 158.80 1,549,441 -2.33(-1.44%)
Jan 28, 2019 158.40 162.43 157.89 161.13 863,050 -3.24(-1.97%)
Jan 25, 2019 161.68 165.06 160.54 164.37 1,101,901 +3.34(+2.07%)
Jan 24, 2019 155.65 161.59 155.60 161.03 2,095,258 +8.84(+5.81%)
Jan 23, 2019 154.12 154.75 150.85 152.19 741,085 -1.08(-0.70%)
Jan 22, 2019 156.29 156.29 152.13 153.27 750,867 -4.54(-2.88%)
Jan 18, 2019 155.43 158.76 154.94 157.81 554,862 +4.00(+2.60%)
Jan 17, 2019 151.34 155.00 150.50 153.81 1,104,305 +1.41(+0.92%)
Jan 16, 2019 154.08 155.00 152.40 152.40 301,366 -1.41(-0.92%)
Jan 15, 2019 153.77 155.46 153.18 153.81 310,838 +0.44(+0.29%)
Jan 14, 2019 154.14 154.41 152.58 153.37 300,806 -2.53(-1.63%)
Jan 11, 2019 153.57 157.18 153.07 155.90 454,737 +1.66(+1.07%)
Jan 10, 2019 151.38 154.50 151.27 154.24 442,894 +1.35(+0.88%)
Jan 09, 2019 150.41 153.53 150.41 152.89 812,230 +3.83(+2.57%)
Jan 08, 2019 151.33 151.33 147.15 149.06 539,123 -0.65(-0.44%)
Jan 07, 2019 147.43 151.15 146.82 149.71 591,934 +2.72(+1.85%)
Jan 04, 2019 143.28 147.51 142.77 147.00 894,144 +6.35(+4.51%)
Jan 03, 2019 145.96 146.88 140.59 140.65 1,082,024 -8.71(-5.83%)
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.