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

396.82 USD -7.22 (-1.79%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 80.09 83.04 80.09 83.03 591,523 +3.60(+4.53%)
Jan 28, 2016 79.94 80.38 78.78 79.43 174,990 -0.18(-0.23%)
Jan 27, 2016 80.27 81.13 79.29 79.61 549,959 -0.92(-1.14%)
Jan 26, 2016 80.01 81.16 79.76 80.53 561,124 +0.74(+0.93%)
Jan 25, 2016 80.73 80.86 79.64 79.79 420,514 -1.12(-1.38%)
Jan 22, 2016 80.97 81.48 80.42 80.91 547,587 +1.45(+1.82%)
Jan 21, 2016 79.08 80.43 78.37 79.46 387,374 +1.16(+1.48%)
Jan 20, 2016 76.81 79.08 76.14 78.30 572,859 +0.51(+0.66%)
Jan 19, 2016 78.82 79.48 77.11 77.79 328,691 +0.13(+0.17%)
Jan 15, 2016 78.12 77.66 77.66 77.66 554,600 -3.67(-4.51%)
Jan 14, 2016 80.09 81.76 79.00 81.33 431,434 +1.64(+2.06%)
Jan 13, 2016 82.33 82.96 79.67 79.69 585,442 -2.62(-3.18%)
Jan 12, 2016 82.53 83.09 81.17 82.31 357,927 +0.68(+0.83%)
Jan 11, 2016 81.87 82.37 80.53 81.63 333,597 +0.28(+0.34%)
Jan 08, 2016 83.11 83.42 81.14 81.35 488,391 -1.19(-1.44%)
Jan 07, 2016 83.28 84.48 82.36 82.54 675,841 -2.38(-2.80%)
Jan 06, 2016 86.07 86.45 84.72 84.92 513,738 -3.04(-3.46%)
Jan 05, 2016 88.97 89.15 87.77 87.96 443,044 -0.84(-0.95%)
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.