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 (%)
Oct 31, 2018 53.33 53.59 52.71 53.18 3,570,934 +0.67(+1.27%)
Oct 30, 2018 50.27 52.57 50.27 52.51 2,550,503 +2.10(+4.16%)
Oct 29, 2018 51.98 52.22 49.47 50.42 4,517,291 -0.53(-1.04%)
Oct 26, 2018 50.72 51.85 50.12 50.95 3,994,023 -0.90(-1.74%)
Oct 25, 2018 51.01 52.25 50.93 51.85 9,424,351 +1.13(+2.23%)
Oct 24, 2018 53.37 53.37 50.63 50.72 9,412,539 -3.56(-6.56%)
Oct 23, 2018 53.14 54.58 52.55 54.28 4,376,609 -0.28(-0.52%)
Oct 22, 2018 54.51 54.88 54.06 54.56 4,007,868 +0.33(+0.61%)
Oct 19, 2018 55.40 55.71 54.00 54.23 3,455,011 -0.83(-1.50%)
Oct 18, 2018 56.24 56.24 54.85 55.06 4,145,609 -1.41(-2.50%)
Oct 17, 2018 57.11 57.22 56.08 56.47 2,477,471 -0.23(-0.40%)
Oct 16, 2018 55.52 56.77 55.45 56.69 1,997,030 +1.79(+3.26%)
Oct 15, 2018 55.12 55.52 54.71 54.91 3,967,247 -0.45(-0.82%)
Oct 12, 2018 55.84 56.15 54.55 55.36 4,960,201 +0.99(+1.82%)
Oct 11, 2018 54.82 56.01 53.95 54.37 4,464,052 -0.55(-1.00%)
Oct 10, 2018 56.71 56.74 54.87 54.92 6,186,171 -2.54(-4.41%)
Oct 09, 2018 57.20 57.75 57.10 57.45 1,644,171 -0.07(-0.11%)
Oct 08, 2018 57.70 58.22 57.02 57.52 2,198,346 -0.65(-1.12%)
Oct 05, 2018 59.60 59.65 57.63 58.17 2,488,833 -1.41(-2.37%)
Oct 04, 2018 60.24 60.34 59.06 59.58 1,960,319 -1.07(-1.77%)
Oct 03, 2018 60.86 61.08 60.11 60.65 2,028,788 +0.06(+0.09%)
Oct 02, 2018 60.44 61.43 60.44 60.60 2,060,084 +0.00(+0.00%)
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.