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 (%)
May 31, 2019 57.84 58.65 57.66 57.70 3,396,522 -0.87(-1.49%)
May 30, 2019 58.23 59.04 58.10 58.57 2,035,989 +0.49(+0.84%)
May 29, 2019 57.39 58.36 57.22 58.08 4,328,314 +0.21(+0.36%)
May 28, 2019 58.70 58.91 57.74 57.87 2,436,517 -0.50(-0.86%)
May 24, 2019 59.17 59.61 58.32 58.37 2,317,785 -0.51(-0.87%)
May 23, 2019 58.77 58.92 57.92 58.88 3,798,081 -0.93(-1.56%)
May 22, 2019 59.94 60.43 59.63 59.82 3,317,012 -1.29(-2.11%)
May 21, 2019 61.08 61.43 60.60 61.11 5,269,542 +1.23(+2.05%)
May 20, 2019 60.34 60.83 59.46 59.88 4,728,986 -2.49(-3.99%)
May 17, 2019 62.59 63.85 62.10 62.37 5,114,670 -1.24(-1.95%)
May 16, 2019 63.73 64.29 63.21 63.61 7,135,096 -1.02(-1.58%)
May 15, 2019 63.47 65.07 63.41 64.63 5,276,119 +0.49(+0.77%)
May 14, 2019 63.47 64.47 63.17 64.13 3,000,883 +1.44(+2.30%)
May 13, 2019 63.58 63.96 62.40 62.69 4,951,691 -3.08(-4.68%)
May 10, 2019 65.07 66.12 64.18 65.77 3,978,416 +0.09(+0.14%)
May 09, 2019 65.37 65.96 64.18 65.67 3,037,627 -0.73(-1.10%)
May 08, 2019 66.42 67.45 66.27 66.40 3,164,894 -0.57(-0.85%)
May 07, 2019 67.76 67.91 66.21 66.97 3,298,090 -1.69(-2.46%)
May 06, 2019 67.37 68.69 67.22 68.66 2,304,471 -1.14(-1.63%)
May 03, 2019 69.68 69.82 68.97 69.80 2,314,420 +0.54(+0.78%)
May 02, 2019 68.56 70.02 68.40 69.26 3,488,304 +0.66(+0.96%)
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.