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 (%)
Oct 30, 2020 296.85 298.79 292.10 296.02 459,846 -4.00(-1.33%)
Oct 29, 2020 292.64 303.15 292.24 300.02 517,876 +7.42(+2.54%)
Oct 28, 2020 297.73 297.73 292.11 292.60 509,435 -9.90(-3.27%)
Oct 27, 2020 305.79 306.54 301.45 302.50 306,204 -1.19(-0.39%)
Oct 26, 2020 307.76 308.87 299.72 303.69 574,900 -6.73(-2.17%)
Oct 23, 2020 310.32 310.42 307.48 310.42 270,273 -1.10(-0.35%)
Oct 22, 2020 311.77 313.13 307.73 311.51 313,549 +0.13(+0.04%)
Oct 21, 2020 314.23 314.86 311.13 311.38 366,642 -2.10(-0.67%)
Oct 20, 2020 315.42 316.27 312.75 313.49 361,885 -0.51(-0.16%)
Oct 19, 2020 318.18 320.06 312.80 314.00 415,426 -1.59(-0.50%)
Oct 16, 2020 319.29 319.87 315.34 315.59 297,826 -1.51(-0.48%)
Oct 15, 2020 312.02 317.72 311.38 317.10 415,243 -0.85(-0.27%)
Oct 14, 2020 320.57 321.55 316.14 317.95 537,631 -1.29(-0.40%)
Oct 13, 2020 320.36 321.97 317.80 319.24 790,748 -0.57(-0.18%)
Oct 12, 2020 319.30 321.45 317.71 319.81 547,663 +4.68(+1.49%)
Oct 09, 2020 314.17 316.02 312.97 315.13 676,663 +5.45(+1.76%)
Oct 08, 2020 308.70 310.32 307.73 309.69 335,600 +3.79(+1.24%)
Oct 07, 2020 304.43 306.84 304.38 305.90 429,690 +5.75(+1.91%)
Oct 06, 2020 301.83 307.38 298.92 300.15 649,677 -1.43(-0.48%)
Oct 05, 2020 295.12 301.86 294.72 301.59 529,580 +9.14(+3.12%)
Oct 02, 2020 293.70 298.55 292.04 292.45 690,801 -9.04(-3.00%)
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.