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 (%)
Mar 31, 2021 137.71 140.81 137.44 139.76 6,033,474 +3.33(+2.44%)
Mar 30, 2021 135.67 136.71 134.81 136.42 4,309,515 -0.33(-0.24%)
Mar 29, 2021 137.58 138.11 135.11 136.75 6,613,514 -2.13(-1.53%)
Mar 26, 2021 132.45 139.13 132.36 138.88 6,566,948 +6.53(+4.94%)
Mar 25, 2021 130.16 132.99 128.82 132.35 5,640,191 -0.03(-0.02%)
Mar 24, 2021 136.45 137.00 132.31 132.37 6,680,275 -1.84(-1.37%)
Mar 23, 2021 138.37 138.61 133.59 134.21 5,705,416 -3.62(-2.63%)
Mar 22, 2021 136.64 139.45 136.12 137.84 3,166,915 +2.86(+2.12%)
Mar 19, 2021 133.60 136.17 131.90 134.98 6,692,801 +1.65(+1.24%)
Mar 18, 2021 137.16 137.43 133.18 133.33 6,122,390 -5.75(-4.14%)
Mar 17, 2021 135.46 140.18 134.43 139.09 5,840,620 +1.73(+1.26%)
Mar 16, 2021 137.21 139.54 136.56 137.36 6,863,941 +1.75(+1.29%)
Mar 15, 2021 133.52 135.79 132.55 135.61 3,941,205 +2.80(+2.11%)
Mar 12, 2021 131.76 133.05 130.82 132.81 3,190,821 -1.42(-1.06%)
Mar 11, 2021 132.63 134.99 131.93 134.22 3,730,133 +5.42(+4.21%)
Mar 10, 2021 133.54 133.58 128.80 128.80 4,114,137 -2.48(-1.89%)
Mar 09, 2021 128.08 132.16 127.70 131.28 4,177,935 +7.68(+6.21%)
Mar 08, 2021 130.48 131.01 123.55 123.60 7,430,606 -7.05(-5.40%)
Mar 05, 2021 129.76 131.09 123.71 130.65 6,383,160 +3.81(+3.00%)
Mar 04, 2021 132.83 133.45 124.96 126.84 7,311,898 -6.41(-4.81%)
Mar 03, 2021 137.61 137.91 132.01 133.26 4,463,194 -4.21(-3.06%)
Mar 02, 2021 142.29 142.29 137.31 137.46 3,209,205 -4.25(-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.