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

469.00 USD -7.60 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 249.74 249.94 241.90 243.06 718,400 -8.99(-3.57%)
Jan 30, 2020 250.65 252.79 247.10 252.05 580,682 +0.01(+0.00%)
Jan 29, 2020 255.85 256.49 251.89 252.04 414,113 -4.72(-1.84%)
Jan 28, 2020 253.78 257.66 252.37 256.76 802,106 +5.82(+2.32%)
Jan 27, 2020 253.50 254.01 250.43 250.94 1,070,834 -9.96(-3.82%)
Jan 24, 2020 267.55 267.93 259.08 260.90 542,200 -2.80(-1.06%)
Jan 23, 2020 262.72 263.94 260.33 263.70 358,268 +1.98(+0.76%)
Jan 22, 2020 261.88 264.63 261.12 261.72 417,090 +1.75(+0.67%)
Jan 21, 2020 259.10 260.87 258.88 259.97 549,937 -0.15(-0.06%)
Jan 17, 2020 259.75 260.12 258.08 260.12 338,800 +1.94(+0.75%)
Jan 16, 2020 256.12 258.28 255.94 258.18 569,812 +4.02(+1.58%)
Jan 15, 2020 257.24 257.36 253.11 254.16 505,509 -2.72(-1.06%)
Jan 14, 2020 257.00 259.04 255.54 256.88 298,832 +0.56(+0.22%)
Jan 13, 2020 255.13 256.68 254.35 256.32 316,652 +2.96(+1.17%)
Jan 10, 2020 256.46 256.46 252.62 253.36 650,700 -1.48(-0.58%)
Jan 09, 2020 256.76 256.76 252.44 254.84 213,152 +1.60(+0.63%)
Jan 08, 2020 253.97 254.95 252.16 253.24 432,604 -0.23(-0.09%)
Jan 07, 2020 251.99 254.47 250.50 253.47 382,172 +4.58(+1.84%)
Jan 06, 2020 248.35 249.69 247.26 248.89 538,373 -2.62(-1.04%)
Jan 03, 2020 252.34 253.71 250.96 251.51 411,600 -4.78(-1.87%)
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.