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

224.60 +6.88 (+3.16%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 100.85 101.51 99.24 100.57 1,353,527 -1.36(-1.33%)
Oct 29, 2020 99.42 102.99 99.28 101.93 1,524,337 +2.52(+2.54%)
Oct 28, 2020 101.15 101.15 99.24 99.41 1,499,490 -3.36(-3.27%)
Oct 27, 2020 103.89 104.14 102.42 102.77 901,292 -0.41(-0.39%)
Oct 26, 2020 104.56 104.93 101.83 103.18 1,692,183 -2.28(-2.17%)
Oct 23, 2020 105.43 105.46 104.46 105.46 795,531 -0.37(-0.35%)
Oct 22, 2020 105.92 106.38 104.55 105.83 922,914 +0.04(+0.04%)
Oct 21, 2020 106.76 106.97 105.70 105.79 1,079,189 -0.71(-0.67%)
Oct 20, 2020 107.16 107.45 106.25 106.50 1,065,186 -0.17(-0.16%)
Oct 19, 2020 108.10 108.74 106.27 106.68 1,222,783 -0.54(-0.50%)
Oct 16, 2020 108.48 108.67 107.13 107.22 876,634 -0.51(-0.48%)
Oct 15, 2020 106.01 107.94 105.79 107.73 1,222,242 -0.29(-0.27%)
Oct 14, 2020 108.91 109.24 107.41 108.02 1,582,485 -0.44(-0.40%)
Oct 13, 2020 108.84 109.39 107.97 108.46 2,327,518 -0.19(-0.18%)
Oct 12, 2020 108.48 109.21 107.94 108.65 1,612,013 +1.59(+1.49%)
Oct 09, 2020 106.73 107.36 106.33 107.06 1,991,715 +1.85(+1.76%)
Oct 08, 2020 104.88 105.43 104.55 105.21 987,820 +1.29(+1.24%)
Oct 07, 2020 103.43 104.25 103.41 103.93 1,264,767 +1.95(+1.91%)
Oct 06, 2020 102.54 104.43 101.56 101.97 1,912,283 -0.49(-0.48%)
Oct 05, 2020 100.26 102.55 100.13 102.46 1,558,786 +3.10(+3.12%)
Oct 02, 2020 99.78 101.43 99.22 99.36 2,033,329 -3.07(-3.00%)
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.