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 29, 2020 80.95 82.97 80.70 82.75 6,373,325 +2.07(+2.56%)
May 28, 2020 81.88 82.98 80.24 80.68 4,526,016 -1.80(-2.18%)
May 27, 2020 81.48 82.48 79.18 82.48 5,374,642 +1.25(+1.54%)
May 26, 2020 82.54 82.94 81.12 81.23 4,373,680 +0.84(+1.05%)
May 22, 2020 80.11 80.52 79.12 80.39 2,498,197 +0.35(+0.44%)
May 21, 2020 82.13 82.19 79.90 80.03 3,863,555 -2.07(-2.52%)
May 20, 2020 80.81 82.64 80.81 82.10 3,847,339 +2.92(+3.68%)
May 19, 2020 79.46 81.02 79.15 79.18 4,371,127 -0.26(-0.33%)
May 18, 2020 77.76 79.87 77.76 79.44 5,016,178 +3.49(+4.59%)
May 15, 2020 74.96 76.21 74.50 75.95 5,739,036 -1.60(-2.07%)
May 14, 2020 74.89 77.63 73.63 77.56 6,609,302 +2.02(+2.68%)
May 13, 2020 77.39 77.75 74.39 75.54 6,987,833 -1.49(-1.93%)
May 12, 2020 79.66 79.92 76.95 77.02 3,818,005 -2.10(-2.65%)
May 11, 2020 78.45 79.83 78.31 79.12 3,550,182 -0.08(-0.10%)
May 08, 2020 77.73 79.28 77.51 79.20 3,942,087 +2.27(+2.95%)
May 07, 2020 77.59 77.88 76.54 76.92 2,867,673 +0.69(+0.90%)
May 06, 2020 76.14 77.41 76.02 76.24 4,472,089 +0.92(+1.23%)
May 05, 2020 75.45 76.72 74.86 75.32 4,570,425 +1.25(+1.68%)
May 04, 2020 72.76 74.16 72.47 74.07 3,428,033 +0.61(+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.