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

228.72 +11.00 (+5.05%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 44.82 44.82 44.05 44.16 3,219,166 -0.77(-1.70%)
Apr 27, 2017 44.63 44.99 44.54 44.93 1,129,288 +0.62(+1.41%)
Apr 26, 2017 44.61 44.70 44.14 44.31 3,599,711 -0.37(-0.82%)
Apr 25, 2017 44.74 44.33 44.67 1,305,037 +0.45(+1.02%)
Apr 24, 2017 44.24 44.37 44.06 44.22 1,522,770 +0.63(+1.44%)
Apr 21, 2017 43.64 43.67 43.23 43.60 1,974,884 -0.18(-0.42%)
Apr 20, 2017 43.42 43.86 43.21 43.78 1,715,263 +0.68(+1.58%)
Apr 19, 2017 43.23 43.49 43.04 43.10 1,747,989 +0.22(+0.52%)
Apr 18, 2017 42.44 42.90 42.41 42.88 1,361,937 +0.20(+0.46%)
Apr 17, 2017 42.32 42.70 42.32 42.68 1,366,307 +0.53(+1.25%)
Apr 13, 2017 42.18 42.79 42.14 42.15 1,345,014 -0.28(-0.67%)
Apr 12, 2017 43.06 43.12 42.33 42.44 1,751,065 -0.74(-1.72%)
Apr 11, 2017 43.31 43.33 42.54 43.18 1,645,819 -0.35(-0.80%)
Apr 10, 2017 43.87 43.91 43.43 43.53 832,548 -0.34(-0.77%)
Apr 07, 2017 43.69 44.00 43.57 43.87 777,879 +0.19(+0.43%)
Apr 06, 2017 43.58 43.78 43.23 43.68 1,197,230 +0.07(+0.16%)
Apr 05, 2017 44.04 44.34 43.58 43.61 1,293,748 -0.30(-0.69%)
Apr 04, 2017 43.86 44.20 43.79 43.92 1,404,118 -0.22(-0.50%)
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.