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

226.99 +9.27 (+4.26%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 54.12 54.91 53.61 54.91 1,881,793 +0.75(+1.39%)
Nov 29, 2018 54.42 54.67 54.02 54.15 2,935,926 -0.40(-0.73%)
Nov 28, 2018 53.91 54.57 52.85 54.55 1,717,182 +1.25(+2.34%)
Nov 27, 2018 52.94 53.75 52.67 53.30 2,056,235 +0.08(+0.15%)
Nov 26, 2018 52.98 53.23 52.46 53.23 1,948,298 +0.95(+1.81%)
Nov 23, 2018 51.85 52.69 51.82 52.28 1,519,898 +0.03(+0.06%)
Nov 21, 2018 52.25 52.25 52.25 0 +0.22(+0.41%)
Nov 20, 2018 50.48 52.71 50.43 52.03 3,189,424 +0.07(+0.13%)
Nov 19, 2018 53.77 53.92 51.92 51.97 2,634,263 -2.07(-3.82%)
Nov 16, 2018 52.71 54.28 52.70 54.03 4,590,338 -0.66(-1.21%)
Nov 15, 2018 52.63 54.89 52.62 54.69 5,091,994 +1.79(+3.38%)
Nov 14, 2018 53.17 53.67 52.40 52.91 3,784,863 +0.23(+0.44%)
Nov 13, 2018 52.39 53.72 52.39 52.67 2,462,686 +0.71(+1.38%)
Nov 12, 2018 53.46 53.57 51.79 51.96 2,297,342 -2.43(-4.46%)
Nov 09, 2018 54.81 54.87 53.91 54.39 1,726,433 -1.06(-1.91%)
Nov 08, 2018 55.16 55.81 54.91 55.44 1,742,554 -0.15(-0.27%)
Nov 07, 2018 55.70 55.78 54.99 55.59 1,867,011 +0.62(+1.13%)
Nov 06, 2018 54.22 55.18 54.22 54.97 1,209,753 +0.63(+1.17%)
Nov 05, 2018 54.75 54.76 53.42 54.34 2,456,790 -0.50(-0.91%)
Nov 02, 2018 55.43 55.73 54.16 54.84 3,309,150 -0.84(-1.51%)
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.