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 (%)
Jun 30, 2017 131.52 132.05 129.83 130.40 535,001 -0.72(-0.55%)
Jun 29, 2017 133.92 133.92 129.32 131.11 1,057,021 -3.35(-2.49%)
Jun 28, 2017 132.93 134.61 131.66 134.46 819,113 +2.29(+1.73%)
Jun 27, 2017 135.31 135.31 132.12 132.17 688,683 -3.63(-2.67%)
Jun 26, 2017 137.76 138.50 135.07 135.80 676,462 -1.18(-0.86%)
Jun 23, 2017 137.75 136.98 349,611 +0.41(+0.30%)
Jun 22, 2017 136.85 137.18 135.92 136.57 467,005 -0.31(-0.23%)
Jun 21, 2017 135.95 136.95 135.45 136.88 498,300 +1.57(+1.16%)
Jun 20, 2017 137.58 137.75 135.29 135.32 428,618 -1.54(-1.13%)
Jun 19, 2017 135.79 137.08 135.68 136.86 522,987 +2.55(+1.90%)
Jun 16, 2017 135.20 135.85 133.89 134.31 570,913 -0.54(-0.40%)
Jun 15, 2017 133.65 135.26 133.47 134.84 1,268,918 -1.08(-0.79%)
Jun 14, 2017 137.92 137.92 134.41 135.92 759,107 -1.44(-1.05%)
Jun 13, 2017 138.51 138.70 135.68 137.36 1,155,685 +0.93(+0.68%)
Jun 12, 2017 135.50 136.93 132.50 136.43 1,896,037 -0.79(-0.57%)
Jun 09, 2017 144.29 144.69 134.44 137.22 1,833,812 -6.02(-4.20%)
Jun 08, 2017 141.81 143.29 140.59 143.24 581,128 +2.57(+1.83%)
Jun 07, 2017 140.33 141.23 139.96 140.67 453,657 +1.04(+0.74%)
Jun 06, 2017 138.66 140.59 138.45 139.63 445,749 +0.45(+0.33%)
Jun 05, 2017 138.79 139.92 138.74 139.18 354,476 +0.33(+0.24%)
Jun 02, 2017 138.31 139.01 137.27 138.84 466,142 +1.40(+1.02%)
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.