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

404.67 USD +12.15 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 183.68 185.70 183.12 185.05 792,100 +1.16(+0.63%)
Sep 27, 2018 183.79 184.62 183.25 183.89 351,892 +0.69(+0.38%)
Sep 26, 2018 184.25 185.36 183.00 183.20 349,871 -2.73(-1.47%)
Sep 25, 2018 188.48 188.48 185.43 185.93 490,139 -3.01(-1.59%)
Sep 24, 2018 186.77 189.03 186.38 188.94 277,789 +0.65(+0.35%)
Sep 21, 2018 188.98 189.68 187.80 188.29 569,200 -0.51(-0.27%)
Sep 20, 2018 188.01 189.52 187.74 188.80 481,961 +2.26(+1.21%)
Sep 19, 2018 186.32 187.43 185.76 186.54 368,341 +0.29(+0.16%)
Sep 18, 2018 185.41 187.38 185.41 186.25 437,561 +1.59(+0.86%)
Sep 17, 2018 186.58 187.07 184.43 184.66 509,226 -2.61(-1.39%)
Sep 14, 2018 186.26 188.01 185.72 187.27 659,700 +2.08(+1.12%)
Sep 13, 2018 185.12 187.51 184.52 185.19 719,870 +2.09(+1.14%)
Sep 12, 2018 182.85 183.18 179.10 183.10 703,780 -2.14(-1.16%)
Sep 11, 2018 186.30 186.55 184.25 185.24 578,444 -1.81(-0.97%)
Sep 10, 2018 186.41 187.10 185.32 187.05 317,044 +1.96(+1.06%)
Sep 07, 2018 185.51 187.78 184.65 185.09 2,800,300 -0.77(-0.41%)
Sep 06, 2018 190.20 190.36 185.66 185.86 498,041 -5.06(-2.65%)
Sep 05, 2018 191.67 192.19 189.31 190.92 526,715 -0.93(-0.48%)
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.