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

225.76 +0.08 (+0.04%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 159.51 160.72 157.35 158.03 641,485 -1.75(-1.10%)
Apr 27, 2018 162.95 163.11 158.99 159.78 1,177,591 -1.12(-0.70%)
Apr 26, 2018 160.18 161.07 159.21 160.91 1,640,576 +3.22(+2.04%)
Apr 25, 2018 158.58 158.82 155.19 157.69 1,577,940 -0.20(-0.12%)
Apr 24, 2018 160.55 162.02 156.49 157.88 1,238,792 -1.28(-0.81%)
Apr 23, 2018 161.92 162.28 158.76 159.16 728,641 -2.15(-1.33%)
Apr 20, 2018 163.20 164.03 160.60 161.31 1,264,110 -1.93(-1.18%)
Apr 19, 2018 167.34 167.53 162.67 163.24 1,969,168 -7.38(-4.33%)
Apr 18, 2018 171.21 171.59 169.10 170.62 517,469 -1.69(-0.98%)
Apr 17, 2018 170.45 172.72 170.10 172.31 390,699 +3.20(+1.89%)
Apr 16, 2018 169.81 170.02 167.71 169.11 302,295 +0.30(+0.18%)
Apr 13, 2018 172.05 172.35 168.20 168.81 458,912 -1.25(-0.74%)
Apr 12, 2018 168.25 170.53 168.10 170.07 680,233 +3.15(+1.89%)
Apr 11, 2018 165.93 168.39 165.63 166.92 436,500 +0.07(+0.04%)
Apr 10, 2018 165.39 167.83 164.34 166.85 705,610 +5.17(+3.20%)
Apr 09, 2018 162.56 166.36 161.59 161.68 396,090 +1.01(+0.63%)
Apr 06, 2018 160.67 419,878 -5.01(-3.02%)
Apr 05, 2018 168.45 168.66 164.61 165.68 613,888 -1.71(-1.02%)
Apr 04, 2018 160.51 167.84 160.47 167.40 720,533 +2.13(+1.29%)
Apr 03, 2018 164.22 165.72 162.44 165.27 594,631 +3.07(+1.89%)
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.