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

217.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 61.77 62.10 61.60 61.95 1,759,754 +0.91(+1.48%)
Mar 28, 2019 61.25 61.80 60.62 61.05 1,414,060 -0.10(-0.17%)
Mar 27, 2019 62.09 62.30 60.68 61.15 4,049,733 -0.87(-1.40%)
Mar 26, 2019 62.29 62.57 61.55 62.02 3,917,369 +0.59(+0.96%)
Mar 25, 2019 61.77 62.34 60.92 61.43 3,002,110 -0.78(-1.25%)
Mar 22, 2019 63.74 63.84 62.16 62.21 4,504,324 -1.80(-2.82%)
Mar 21, 2019 61.93 64.44 61.93 64.01 2,857,714 +2.14(+3.45%)
Mar 20, 2019 62.50 62.82 61.50 61.88 2,558,286 -0.70(-1.12%)
Mar 19, 2019 62.19 62.76 62.19 62.57 2,032,663 +0.80(+1.30%)
Mar 18, 2019 62.01 62.32 61.38 61.77 2,752,853 -0.09(-0.15%)
Mar 15, 2019 60.85 62.35 60.83 61.87 4,034,381 +1.74(+2.90%)
Mar 14, 2019 60.49 60.77 60.12 60.12 1,812,501 -0.33(-0.55%)
Mar 13, 2019 60.63 60.97 60.41 60.45 1,256,017 +0.24(+0.40%)
Mar 12, 2019 60.21 60.57 59.69 60.21 2,009,183 +0.23(+0.38%)
Mar 11, 2019 58.92 60.27 58.85 59.99 2,035,180 +1.37(+2.33%)
Mar 08, 2019 57.66 58.67 57.45 58.62 1,521,888 -0.05(-0.09%)
Mar 07, 2019 59.08 59.08 58.28 58.67 3,045,690 -0.64(-1.08%)
Mar 06, 2019 60.14 60.29 59.27 59.31 1,433,667 -1.00(-1.65%)
Mar 05, 2019 60.38 60.65 60.03 60.31 1,358,014 -0.23(-0.38%)
Mar 04, 2019 60.95 61.17 59.79 60.54 1,792,027 +0.01(+0.01%)
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.