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 31, 2017 127.10 127.61 126.57 126.98 221,557 +0.01(+0.01%)
Mar 30, 2017 126.38 127.25 126.19 126.97 298,655 +0.65(+0.51%)
Mar 29, 2017 126.68 126.68 125.94 126.32 382,623 -0.31(-0.24%)
Mar 28, 2017 126.48 127.12 125.86 126.62 305,980 +0.40(+0.32%)
Mar 27, 2017 124.83 126.52 124.31 126.22 521,091 +0.18(+0.15%)
Mar 24, 2017 126.72 127.61 125.56 126.04 573,532 +0.91(+0.73%)
Mar 23, 2017 125.39 125.67 124.77 125.13 551,888 -0.28(-0.22%)
Mar 22, 2017 124.21 125.54 123.78 125.41 603,959 +1.31(+1.06%)
Mar 21, 2017 127.39 127.64 123.85 124.09 707,149 -2.98(-2.34%)
Mar 20, 2017 126.46 127.50 126.03 127.07 410,069 +0.93(+0.74%)
Mar 17, 2017 126.31 126.31 125.74 126.14 660,149 +0.26(+0.21%)
Mar 16, 2017 126.41 126.44 125.64 125.88 336,049 -0.13(-0.10%)
Mar 15, 2017 125.17 126.24 124.57 126.01 399,234 +0.99(+0.79%)
Mar 14, 2017 125.05 125.15 123.99 125.02 384,363 -0.37(-0.30%)
Mar 13, 2017 124.83 125.43 124.59 125.39 413,491 +0.94(+0.75%)
Mar 10, 2017 123.78 124.71 123.78 124.45 769,731 +1.41(+1.14%)
Mar 09, 2017 122.73 123.25 122.08 123.05 367,737 +0.24(+0.20%)
Mar 08, 2017 123.02 123.82 122.56 122.81 633,082 +0.29(+0.23%)
Mar 07, 2017 122.04 123.32 121.67 122.52 585,332 +0.27(+0.22%)
Mar 06, 2017 121.84 122.46 120.83 122.25 575,939 +0.06(+0.05%)
Mar 03, 2017 122.39 122.39 121.47 122.19 464,811 -0.06(-0.05%)
Mar 02, 2017 123.81 124.11 122.12 122.25 464,932 -1.27(-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.