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

445.40 USD +0.37 (+0.08%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 137.02 137.57 136.45 136.89 205,512 +0.01(+0.01%)
Mar 30, 2017 136.25 137.18 136.04 136.88 277,027 +0.70(+0.51%)
Mar 29, 2017 136.57 136.57 135.77 136.18 354,914 -0.33(-0.24%)
Mar 28, 2017 136.35 137.04 135.69 136.51 283,821 +0.43(+0.32%)
Mar 27, 2017 134.58 136.40 134.02 136.08 483,354 +0.20(+0.15%)
Mar 24, 2017 136.61 137.57 135.36 135.88 531,997 +0.63(+0.47%)
Mar 23, 2017 135.53 135.84 134.86 135.25 510,584 -0.30(-0.22%)
Mar 22, 2017 134.26 135.70 133.79 135.55 558,758 +1.42(+1.06%)
Mar 21, 2017 137.70 137.96 133.87 134.13 654,225 -3.22(-2.34%)
Mar 20, 2017 136.69 137.82 136.22 137.35 379,379 +1.01(+0.74%)
Mar 17, 2017 136.53 136.53 135.91 136.34 610,743 +0.28(+0.21%)
Mar 16, 2017 136.64 136.67 135.80 136.06 310,899 -0.14(-0.10%)
Mar 15, 2017 135.30 136.45 134.65 136.20 369,355 +1.07(+0.79%)
Mar 14, 2017 135.17 135.27 134.02 135.13 355,597 -0.40(-0.30%)
Mar 13, 2017 134.93 135.58 134.67 135.53 382,545 +1.01(+0.75%)
Mar 10, 2017 133.79 134.80 133.79 134.52 712,123 +1.52(+1.14%)
Mar 09, 2017 132.66 133.22 131.95 133.00 340,215 +0.26(+0.20%)
Mar 08, 2017 132.97 133.84 132.47 132.74 585,701 +0.31(+0.23%)
Mar 07, 2017 131.91 133.30 131.51 132.43 541,525 +0.29(+0.22%)
Mar 06, 2017 131.70 132.37 130.61 132.14 532,835 +0.07(+0.05%)
Mar 03, 2017 132.29 132.29 131.30 132.07 430,024 -0.07(-0.05%)
Mar 02, 2017 133.82 134.15 132.00 132.14 430,136 -1.37(-1.03%)
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.