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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 294.41 298.02 293.39 295.11 668,394 +0.50(+0.17%)
Sep 29, 2020 294.17 297.37 293.73 294.61 659,733 +0.69(+0.23%)
Sep 28, 2020 290.10 294.21 288.22 293.92 631,495 +7.88(+2.75%)
Sep 25, 2020 282.66 286.94 278.43 286.04 555,421 +3.88(+1.37%)
Sep 24, 2020 277.49 286.09 277.28 282.17 808,746 +2.36(+0.84%)
Sep 23, 2020 286.49 288.03 278.77 279.80 651,755 -6.61(-2.31%)
Sep 22, 2020 285.30 286.81 280.33 286.41 378,506 +2.93(+1.03%)
Sep 21, 2020 278.65 283.49 276.26 283.49 803,826 -0.51(-0.18%)
Sep 18, 2020 289.84 290.57 280.30 284.00 417,994 -4.52(-1.57%)
Sep 17, 2020 281.31 288.98 280.32 288.52 592,091 -0.14(-0.05%)
Sep 16, 2020 293.49 293.83 288.22 288.66 420,357 -2.73(-0.94%)
Sep 15, 2020 290.37 293.40 289.87 291.39 434,615 +4.94(+1.73%)
Sep 14, 2020 286.46 288.25 284.25 286.45 399,074 +5.62(+2.00%)
Sep 11, 2020 282.87 285.79 277.77 280.83 526,352 -0.08(-0.03%)
Sep 10, 2020 288.62 289.47 279.26 280.91 661,026 -3.86(-1.36%)
Sep 09, 2020 284.25 287.14 280.51 284.77 661,238 +7.55(+2.72%)
Sep 08, 2020 280.37 285.51 276.82 277.22 1,047,820 -13.59(-4.67%)
Sep 04, 2020 291.90 295.82 280.45 290.81 1,197,216 -3.05(-1.04%)
Sep 03, 2020 306.22 306.90 291.82 293.86 1,351,224 -17.36(-5.58%)
Sep 02, 2020 307.22 313.02 304.29 311.22 1,025,677 +8.77(+2.90%)
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.