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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 113.56 113.56 113.56 0 -1.79(-1.55%)
Dec 29, 2016 114.84 115.34 114.13 115.34 377,073 -0.02(-0.02%)
Dec 28, 2016 118.27 118.36 115.30 115.36 626,236 -2.23(-1.90%)
Dec 27, 2016 116.39 117.77 116.34 117.59 507,398 +1.43(+1.23%)
Dec 23, 2016 116.16 116.16 116.16 0 +0.59(+0.51%)
Dec 22, 2016 116.28 116.31 115.13 115.57 313,234 +0.56(+0.48%)
Dec 21, 2016 115.25 115.53 114.83 115.01 283,540 +0.00(+0.00%)
Dec 20, 2016 115.07 115.23 114.51 115.01 778,688 +1.09(+0.96%)
Dec 19, 2016 113.10 114.36 112.96 113.92 449,723 +1.12(+0.99%)
Dec 16, 2016 114.63 114.86 112.30 112.81 532,231 -1.15(-1.01%)
Dec 15, 2016 112.51 114.45 112.32 113.96 801,979 +1.91(+1.71%)
Dec 14, 2016 112.20 112.77 111.66 112.05 718,349 -0.10(-0.09%)
Dec 13, 2016 111.25 112.88 111.10 112.15 362,569 +1.29(+1.17%)
Dec 12, 2016 111.29 111.49 109.97 110.86 755,934 -0.88(-0.78%)
Dec 09, 2016 113.02 113.22 110.95 111.73 362,660 -0.38(-0.34%)
Dec 08, 2016 111.44 112.77 111.30 112.11 455,945 +0.97(+0.87%)
Dec 07, 2016 108.84 111.41 108.48 111.14 469,537 +2.24(+2.06%)
Dec 06, 2016 107.72 109.02 107.72 108.90 525,329 +1.49(+1.38%)
Dec 05, 2016 107.05 107.76 106.34 107.41 404,570 +1.29(+1.22%)
Dec 02, 2016 104.68 106.31 104.32 106.12 1,082,089 +1.29(+1.23%)
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.