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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 179.24 180.19 178.73 179.76 606,500 +2.63(+1.48%)
Mar 28, 2019 177.72 179.31 175.88 177.13 487,356 -0.29(-0.17%)
Mar 27, 2019 180.16 180.75 176.06 177.43 1,395,743 -2.52(-1.40%)
Mar 26, 2019 180.74 181.56 178.60 179.95 1,350,123 +1.71(+0.96%)
Mar 25, 2019 179.22 180.89 176.75 178.24 1,034,679 -2.26(-1.25%)
Mar 22, 2019 184.96 185.22 180.35 180.50 1,552,417 -5.24(-2.82%)
Mar 21, 2019 179.70 186.97 179.70 185.73 984,912 +6.20(+3.45%)
Mar 20, 2019 181.33 182.27 178.43 179.53 881,714 -1.70(-0.94%)
Mar 19, 2019 180.13 181.78 180.11 181.23 701,828 +2.32(+1.30%)
Mar 18, 2019 179.59 180.50 177.76 178.91 950,491 -0.28(-0.15%)
Mar 15, 2019 176.24 180.59 176.19 179.19 1,392,971 +5.05(+2.90%)
Mar 14, 2019 175.19 176.01 174.12 174.13 625,811 -0.96(-0.55%)
Mar 13, 2019 175.59 176.57 174.95 175.09 433,671 +0.70(+0.40%)
Mar 12, 2019 174.37 175.41 172.88 174.39 693,720 +0.65(+0.38%)
Mar 11, 2019 170.63 174.57 170.44 173.74 702,697 +3.95(+2.33%)
Mar 08, 2019 166.99 169.93 166.38 169.78 525,470 -0.15(-0.09%)
Mar 07, 2019 171.11 171.11 168.78 169.94 1,051,600 -1.85(-1.08%)
Mar 06, 2019 174.19 174.61 171.67 171.79 495,009 -2.89(-1.65%)
Mar 05, 2019 174.87 175.67 173.87 174.67 468,888 -0.67(-0.38%)
Mar 04, 2019 176.54 177.15 173.17 175.35 618,742 +0.02(+0.01%)
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.