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

416.56 USD +3.39 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 94.60 95.06 94.34 94.97 714,782 +0.55(+0.58%)
May 27, 2016 93.75 94.42 94.42 94.42 287,200 +0.59(+0.63%)
May 26, 2016 93.66 94.05 93.43 93.83 304,081 +0.31(+0.33%)
May 25, 2016 93.54 93.77 92.80 93.52 416,181 +0.55(+0.59%)
May 24, 2016 91.53 93.08 91.42 92.97 529,172 +2.19(+2.41%)
May 23, 2016 90.75 91.59 90.75 90.78 245,303 +0.63(+0.70%)
May 20, 2016 88.56 90.24 88.55 90.15 559,802 +2.65(+3.03%)
May 19, 2016 87.42 88.16 86.74 87.50 464,924 -0.49(-0.56%)
May 18, 2016 86.28 88.75 86.28 87.99 667,846 +1.35(+1.56%)
May 17, 2016 87.08 87.56 86.38 86.64 207,956 -0.57(-0.65%)
May 16, 2016 85.88 87.80 85.58 87.21 237,573 +1.38(+1.61%)
May 13, 2016 85.76 86.54 85.58 85.83 534,476 +0.31(+0.36%)
May 12, 2016 87.28 87.44 84.83 85.52 403,974 -1.56(-1.79%)
May 11, 2016 86.96 87.86 86.96 87.08 892,079 -0.21(-0.24%)
May 10, 2016 86.51 87.33 85.99 87.29 276,732 +1.02(+1.18%)
May 09, 2016 86.54 87.00 86.02 86.27 324,992 -0.11(-0.13%)
May 06, 2016 85.89 86.44 85.19 86.38 413,973 +0.12(+0.14%)
May 05, 2016 86.55 87.09 85.95 86.26 392,725 +0.21(+0.24%)
May 04, 2016 86.41 87.02 85.75 86.05 845,651 -0.99(-1.14%)
May 03, 2016 87.16 87.57 86.64 87.04 1,095,593 -1.00(-1.14%)
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.