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

226.85 +9.13 (+4.19%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 48.80 49.18 48.72 49.11 1,100,661 +0.48(+0.99%)
Aug 30, 2017 48.07 48.71 47.90 48.63 2,052,256 +0.82(+1.71%)
Aug 29, 2017 47.14 47.94 47.12 47.82 1,097,375 +0.07(+0.16%)
Aug 28, 2017 47.67 47.75 47.48 47.74 567,194 +0.14(+0.30%)
Aug 25, 2017 48.01 48.09 47.52 47.60 702,962 -0.23(-0.48%)
Aug 24, 2017 48.02 48.09 47.56 47.83 1,328,630 +0.01(+0.01%)
Aug 23, 2017 47.17 47.96 47.12 47.82 2,036,745 +0.20(+0.42%)
Aug 22, 2017 47.26 47.71 47.20 47.62 1,074,303 +0.77(+1.65%)
Aug 21, 2017 47.27 47.34 46.56 46.85 970,990 -0.35(-0.74%)
Aug 18, 2017 47.41 47.55 46.96 47.20 1,054,002 +0.07(+0.15%)
Aug 17, 2017 48.12 48.24 47.10 47.13 1,241,110 -1.22(-2.53%)
Aug 16, 2017 48.37 48.55 48.12 48.35 798,560 +0.08(+0.16%)
Aug 15, 2017 48.36 48.37 47.93 48.27 545,434 +0.12(+0.25%)
Aug 14, 2017 47.52 48.21 47.52 48.15 1,652,688 +1.19(+2.54%)
Aug 11, 2017 46.47 47.04 46.38 46.95 1,072,052 +0.26(+0.56%)
Aug 10, 2017 47.73 47.74 46.65 46.69 1,670,208 -1.34(-2.79%)
Aug 09, 2017 47.82 48.08 47.60 48.03 725,131 -0.16(-0.34%)
Aug 08, 2017 48.38 48.76 48.04 48.20 840,386 -0.14(-0.29%)
Aug 07, 2017 47.64 48.36 47.64 48.34 974,455 +0.82(+1.72%)
Aug 04, 2017 47.53 47.90 47.38 47.52 1,317,689 +0.02(+0.04%)
Aug 03, 2017 47.65 47.80 47.26 47.50 1,382,969 -0.18(-0.37%)
Aug 02, 2017 48.30 48.40 47.34 47.68 1,787,920 -0.35(-0.72%)
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.