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 (%)
Apr 30, 2018 55.43 55.85 54.68 54.92 1,845,990 -0.61(-1.10%)
Apr 27, 2018 56.62 56.68 55.25 55.52 3,388,733 -0.39(-0.70%)
Apr 26, 2018 55.66 55.97 55.33 55.92 4,721,056 +1.12(+2.04%)
Apr 25, 2018 55.11 55.19 53.93 54.80 4,540,809 -0.07(-0.12%)
Apr 24, 2018 55.79 56.30 54.38 54.86 3,564,847 -0.45(-0.81%)
Apr 23, 2018 56.27 56.39 55.17 55.31 2,096,798 -0.75(-1.33%)
Apr 20, 2018 56.71 57.00 55.81 56.06 3,637,704 -0.67(-1.18%)
Apr 19, 2018 58.15 58.22 56.53 56.73 5,666,639 -2.56(-4.33%)
Apr 18, 2018 59.50 59.63 58.76 59.29 1,489,112 -0.59(-0.98%)
Apr 17, 2018 59.23 60.02 59.11 59.88 1,124,308 +1.11(+1.89%)
Apr 16, 2018 59.01 59.08 58.28 58.77 869,908 +0.10(+0.18%)
Apr 13, 2018 59.79 59.89 58.45 58.66 1,320,602 -0.44(-0.74%)
Apr 12, 2018 58.47 59.26 58.41 59.10 1,957,493 +1.09(+1.89%)
Apr 11, 2018 57.66 58.52 57.56 58.01 1,256,108 +0.02(+0.04%)
Apr 10, 2018 57.47 58.32 57.11 57.98 2,030,522 +1.80(+3.20%)
Apr 09, 2018 56.49 57.81 56.15 56.19 1,139,820 +0.35(+0.63%)
Apr 06, 2018 55.83 1,208,275 -1.74(-3.02%)
Apr 05, 2018 58.54 58.61 57.20 57.58 1,766,573 -0.60(-1.02%)
Apr 04, 2018 55.78 58.32 55.76 58.17 2,073,464 +0.74(+1.29%)
Apr 03, 2018 57.07 57.59 56.45 57.43 1,711,158 +1.07(+1.89%)
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.