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

226.12 +0.44 (+0.19%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 148.91 149.56 146.87 148.41 778,055 +1.03(+0.70%)
Dec 28, 2018 147.06 150.04 146.21 147.38 356,516 +1.05(+0.72%)
Dec 27, 2018 143.14 146.35 141.42 146.33 951,737 +0.96(+0.66%)
Dec 26, 2018 139.41 145.37 136.94 145.37 1,486,472 +8.23(+6.00%)
Dec 24, 2018 140.06 141.63 137.14 137.14 930,938 -4.14(-2.93%)
Dec 21, 2018 144.64 146.29 140.90 141.29 979,679 -2.44(-1.70%)
Dec 20, 2018 144.66 147.01 141.81 143.73 1,147,671 -1.00(-0.69%)
Dec 19, 2018 150.32 152.03 144.10 144.73 1,065,330 -6.43(-4.26%)
Dec 18, 2018 150.45 153.51 150.42 151.16 885,800 +1.97(+1.32%)
Dec 17, 2018 150.93 153.15 148.25 149.19 414,591 -1.96(-1.30%)
Dec 14, 2018 151.55 154.13 151.02 151.15 481,554 -2.17(-1.42%)
Dec 13, 2018 154.81 155.55 152.66 153.32 473,656 -0.32(-0.21%)
Dec 12, 2018 153.97 156.00 152.72 153.64 495,760 +2.15(+1.42%)
Dec 11, 2018 153.22 155.04 150.63 151.49 879,968 +0.96(+0.64%)
Dec 10, 2018 148.10 151.22 147.73 150.53 569,669 +1.91(+1.28%)
Dec 07, 2018 154.14 154.38 147.78 148.62 690,811 -5.76(-3.73%)
Dec 06, 2018 150.83 154.38 150.06 154.38 1,891,028 -0.79(-0.51%)
Dec 04, 2018 161.68 162.05 154.97 155.17 733,510 -7.80(-4.78%)
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.