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

220.08 -0.07 (-0.03%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 51.31 51.62 51.05 51.55 942,272 +0.44(+0.87%)
Sep 28, 2017 50.68 51.14 50.55 51.11 840,685 +0.37(+0.74%)
Sep 27, 2017 50.94 50.07 50.73 1,196,035 +1.20(+2.42%)
Sep 26, 2017 50.13 50.13 49.39 49.54 1,511,692 -0.19(-0.38%)
Sep 25, 2017 50.52 50.52 49.49 49.72 1,843,176 -0.98(-1.93%)
Sep 22, 2017 50.31 50.76 50.30 50.70 761,684 +0.26(+0.51%)
Sep 21, 2017 50.57 50.62 50.00 50.44 887,253 -0.22(-0.43%)
Sep 20, 2017 51.43 51.43 49.98 50.66 2,336,327 -0.71(-1.38%)
Sep 19, 2017 51.33 51.57 51.05 51.37 1,419,324 +0.16(+0.32%)
Sep 18, 2017 50.84 51.52 50.84 51.21 1,516,145 +0.66(+1.31%)
Sep 15, 2017 49.91 50.60 49.81 50.54 1,461,711 +0.87(+1.75%)
Sep 14, 2017 49.27 49.97 49.27 49.68 1,700,661 +0.19(+0.39%)
Sep 13, 2017 49.36 49.60 49.11 49.48 794,457 +0.10(+0.20%)
Sep 12, 2017 49.23 49.53 49.11 49.38 761,931 +0.22(+0.45%)
Sep 11, 2017 48.62 49.28 48.62 49.16 1,339,856 +0.92(+1.90%)
Sep 08, 2017 48.79 48.81 48.07 48.24 1,492,483 -0.57(-1.18%)
Sep 07, 2017 48.83 49.01 48.61 48.82 896,380 +0.08(+0.17%)
Sep 06, 2017 48.93 48.96 48.50 48.73 1,071,514 +0.08(+0.16%)
Sep 05, 2017 49.16 49.22 48.24 48.66 2,880,614 -0.68(-1.37%)
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.