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 (%)
Jan 31, 2019 56.31 56.90 55.88 56.40 1,512,297 -0.03(-0.05%)
Jan 30, 2019 55.81 56.62 55.18 56.42 3,204,750 +1.59(+2.90%)
Jan 29, 2019 55.64 55.82 54.74 54.83 4,487,558 -0.80(-1.44%)
Jan 28, 2019 54.69 56.08 54.51 55.63 2,499,601 -1.12(-1.97%)
Jan 25, 2019 55.82 56.99 55.43 56.75 3,191,371 +1.15(+2.07%)
Jan 24, 2019 53.74 55.79 53.72 55.60 6,068,374 +3.05(+5.81%)
Jan 23, 2019 53.21 53.43 52.08 52.55 2,146,361 -0.37(-0.70%)
Jan 22, 2019 53.96 53.96 52.53 52.92 2,174,692 -1.57(-2.88%)
Jan 18, 2019 53.66 54.81 53.50 54.49 1,607,015 +1.38(+2.60%)
Jan 17, 2019 52.25 53.52 51.96 53.11 3,198,335 +0.49(+0.92%)
Jan 16, 2019 53.20 53.52 52.62 52.62 872,828 -0.49(-0.92%)
Jan 15, 2019 53.09 53.68 52.89 53.11 900,262 +0.15(+0.29%)
Jan 14, 2019 53.22 53.31 52.68 52.95 871,208 -0.88(-1.63%)
Jan 11, 2019 53.02 54.27 52.85 53.83 1,317,030 +0.57(+1.07%)
Jan 10, 2019 52.27 53.34 52.23 53.26 1,282,728 +0.47(+0.88%)
Jan 09, 2019 51.93 53.01 51.93 52.79 2,352,416 +1.32(+2.57%)
Jan 08, 2019 52.25 52.25 50.81 51.47 1,561,432 -0.23(-0.44%)
Jan 07, 2019 50.91 52.19 50.69 51.69 1,714,384 +0.94(+1.85%)
Jan 04, 2019 49.47 50.93 49.30 50.76 2,589,659 +2.19(+4.51%)
Jan 03, 2019 50.40 50.71 48.54 48.56 3,133,803 -3.01(-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.