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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 173.40 175.30 172.87 174.69 839,073 +1.10(+0.63%)
Sep 27, 2018 173.50 174.28 172.99 173.59 372,759 +0.65(+0.38%)
Sep 26, 2018 173.94 174.98 172.75 172.94 370,619 -1.81(-1.03%)
Sep 25, 2018 177.15 177.15 174.28 174.75 521,495 -2.83(-1.59%)
Sep 24, 2018 175.54 177.66 175.17 177.58 295,560 +0.61(+0.34%)
Sep 21, 2018 177.62 178.28 176.51 176.97 605,614 -0.48(-0.27%)
Sep 20, 2018 176.71 178.12 176.45 177.45 512,794 +2.12(+1.21%)
Sep 19, 2018 175.12 176.16 174.59 175.32 391,905 +0.27(+0.16%)
Sep 18, 2018 174.26 176.11 174.26 175.05 465,553 +1.49(+0.86%)
Sep 17, 2018 175.36 175.82 173.34 173.56 541,803 -2.45(-1.39%)
Sep 14, 2018 175.06 176.71 174.55 176.01 701,904 +1.95(+1.12%)
Sep 13, 2018 173.99 176.24 173.43 174.06 765,923 +1.96(+1.14%)
Sep 12, 2018 171.86 172.17 168.33 172.09 748,804 -2.01(-1.16%)
Sep 11, 2018 175.10 175.33 173.17 174.10 615,449 -1.70(-0.97%)
Sep 10, 2018 175.20 175.85 174.17 175.80 337,326 +1.84(+1.06%)
Sep 07, 2018 174.36 176.49 173.55 173.96 2,979,448 -0.72(-0.41%)
Sep 06, 2018 178.76 178.91 174.50 174.69 529,902 -4.75(-2.65%)
Sep 05, 2018 180.15 180.63 177.93 179.44 560,411 -0.87(-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.