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

422.28 USD +5.72 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 111.89 113.72 111.89 112.99 457,723 +1.76(+1.58%)
Sep 29, 2016 109.93 111.92 108.73 111.23 860,346 +1.35(+1.23%)
Sep 28, 2016 110.06 110.44 109.21 109.88 280,183 +0.22(+0.20%)
Sep 27, 2016 107.55 109.68 107.49 109.66 344,933 +1.86(+1.73%)
Sep 26, 2016 108.10 108.46 107.35 107.80 383,060 -1.53(-1.40%)
Sep 23, 2016 110.30 110.35 109.19 109.33 272,666 -1.13(-1.02%)
Sep 22, 2016 110.82 111.15 110.14 110.46 352,238 +0.36(+0.33%)
Sep 21, 2016 109.14 110.27 108.67 110.10 431,884 +1.50(+1.38%)
Sep 20, 2016 109.72 109.79 108.33 108.60 358,730 -0.49(-0.45%)
Sep 19, 2016 109.64 110.69 108.73 109.09 393,458 +0.13(+0.12%)
Sep 16, 2016 109.73 110.07 108.13 108.96 638,658 +0.03(+0.03%)
Sep 15, 2016 106.42 109.13 106.28 108.93 598,491 +2.46(+2.31%)
Sep 14, 2016 105.27 106.73 105.13 106.47 364,743 +0.93(+0.88%)
Sep 13, 2016 105.95 106.85 105.01 105.54 400,703 -0.94(-0.88%)
Sep 12, 2016 103.68 106.60 103.33 106.48 720,915 +1.95(+1.87%)
Sep 09, 2016 107.53 107.53 104.21 104.53 848,768 -3.85(-3.55%)
Sep 08, 2016 108.22 108.67 107.74 108.38 451,099 -0.19(-0.18%)
Sep 07, 2016 109.56 109.58 108.37 108.57 1,271,408 -0.83(-0.76%)
Sep 06, 2016 109.84 109.99 108.84 109.40 361,802 -0.25(-0.23%)
Sep 02, 2016 110.25 109.65 109.65 109.65 554,800 -0.11(-0.10%)
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.