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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 71.80 76.57 71.59 76.07 4,866,483 +1.68(+2.25%)
Feb 27, 2020 75.68 77.23 74.26 74.40 4,191,580 -3.60(-4.62%)
Feb 26, 2020 78.53 79.71 77.52 78.00 4,596,828 +0.10(+0.13%)
Feb 25, 2020 81.36 81.48 77.43 77.89 5,202,314 -2.39(-2.98%)
Feb 24, 2020 80.37 81.51 79.75 80.29 3,834,863 -4.04(-4.79%)
Feb 21, 2020 86.30 86.38 83.99 84.33 2,517,945 -2.58(-2.97%)
Feb 20, 2020 87.91 88.15 85.63 86.91 2,337,216 -1.28(-1.45%)
Feb 19, 2020 87.11 88.35 87.11 88.19 1,599,870 +2.17(+2.52%)
Feb 18, 2020 85.82 86.16 85.36 86.02 2,448,198 -1.12(-1.28%)
Feb 14, 2020 88.12 88.41 86.70 87.14 1,388,160 -0.29(-0.33%)
Feb 13, 2020 86.62 88.00 86.51 87.43 1,706,194 +0.09(+0.11%)
Feb 12, 2020 86.97 87.47 86.90 87.34 1,570,391 +1.33(+1.54%)
Feb 11, 2020 85.13 86.51 85.13 86.01 1,145,476 +1.70(+2.02%)
Feb 10, 2020 82.37 84.36 82.37 84.31 1,230,468 +1.17(+1.40%)
Feb 07, 2020 84.15 84.30 83.04 83.14 1,574,934 -2.01(-2.36%)
Feb 06, 2020 85.07 85.20 84.13 85.15 1,083,746 +0.05(+0.06%)
Feb 05, 2020 84.77 85.25 83.85 85.10 2,040,467 +1.92(+2.30%)
Feb 04, 2020 82.82 83.31 82.40 83.19 2,503,539 +2.52(+3.12%)
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.