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, 2018 61.11 61.23 60.08 60.14 1,297,985 -0.54(-0.89%)
Feb 27, 2018 60.91 61.72 60.68 60.68 1,403,076 -0.20(-0.33%)
Feb 26, 2018 59.95 60.90 59.95 60.88 1,117,322 +1.28(+2.16%)
Feb 23, 2018 58.97 59.60 58.78 59.60 1,459,867 +1.25(+2.14%)
Feb 22, 2018 58.82 58.96 58.16 58.35 1,496,701 -0.13(-0.22%)
Feb 21, 2018 59.48 59.53 58.44 58.48 1,470,870 -0.68(-1.15%)
Feb 20, 2018 57.95 59.58 57.89 59.16 2,569,698 +1.03(+1.77%)
Feb 16, 2018 58.13 58.13 58.13 0 -0.21(-0.36%)
Feb 15, 2018 58.20 58.35 57.22 58.34 1,775,385 +0.69(+1.19%)
Feb 14, 2018 55.89 57.74 55.78 57.65 1,228,817 +1.32(+2.34%)
Feb 13, 2018 56.45 55.86 56.33 1,518,398 -0.07(-0.12%)
Feb 12, 2018 56.07 56.76 55.55 56.40 3,029,143 +1.06(+1.92%)
Feb 09, 2018 55.01 55.72 53.08 55.33 6,094,705 +1.55(+2.88%)
Feb 08, 2018 56.41 56.56 53.74 53.78 4,265,735 -2.36(-4.20%)
Feb 07, 2018 57.00 57.51 56.13 56.14 3,342,945 -1.23(-2.14%)
Feb 06, 2018 54.52 57.44 54.39 57.37 4,140,954 +1.11(+1.97%)
Feb 05, 2018 57.24 58.53 55.21 56.27 4,012,609 -1.84(-3.16%)
Feb 02, 2018 59.22 59.27 58.08 58.10 3,322,859 -1.61(-2.69%)
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.