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

367.49 -9.42 (-2.50%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 240.53 246.53 239.78 245.88 2,144,974 +6.14(+2.56%)
May 28, 2020 243.29 246.56 238.42 239.73 1,523,253 -5.35(-2.18%)
May 27, 2020 242.11 245.08 235.25 245.08 1,808,862 +3.72(+1.54%)
May 26, 2020 245.25 246.43 241.04 241.36 1,471,983 +2.51(+1.05%)
May 22, 2020 238.04 239.26 235.09 238.86 840,780 +1.06(+0.44%)
May 21, 2020 244.02 244.21 237.41 237.80 1,300,298 -6.14(-2.52%)
May 20, 2020 240.12 245.53 240.12 243.94 1,294,841 +8.67(+3.68%)
May 19, 2020 236.09 240.72 235.19 235.27 1,471,124 -0.77(-0.33%)
May 18, 2020 231.04 237.30 231.04 236.04 1,688,219 +10.37(+4.59%)
May 15, 2020 222.72 226.44 221.35 225.68 1,931,501 -4.76(-2.07%)
May 14, 2020 222.52 230.66 218.78 230.44 2,224,393 +6.00(+2.67%)
May 13, 2020 229.96 231.02 221.04 224.44 2,351,790 -4.41(-1.93%)
May 12, 2020 236.68 237.47 228.65 228.85 1,284,968 -6.24(-2.65%)
May 11, 2020 233.11 237.20 232.68 235.09 1,194,831 -0.23(-0.10%)
May 08, 2020 230.96 235.56 230.30 235.31 1,326,729 +6.75(+2.95%)
May 07, 2020 230.53 231.40 227.42 228.57 965,129 +2.04(+0.90%)
May 06, 2020 226.22 230.01 225.87 226.53 1,505,104 +2.74(+1.23%)
May 05, 2020 224.18 227.95 222.44 223.78 1,538,199 +3.70(+1.68%)
May 04, 2020 216.19 220.36 215.33 220.08 1,153,721 +1.82(+0.83%)
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.