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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 110.77 111.06 110.14 110.19 213,768 -0.64(-0.57%)
Nov 29, 2016 110.94 111.48 110.30 110.83 423,453 -0.20(-0.18%)
Nov 28, 2016 111.09 111.54 110.84 111.03 238,885 -0.33(-0.30%)
Nov 25, 2016 111.37 111.42 110.88 111.36 148,805 +0.19(+0.17%)
Nov 23, 2016 111.17 111.17 111.17 0 +0.14(+0.13%)
Nov 22, 2016 110.44 111.13 110.34 111.03 512,366 +1.17(+1.07%)
Nov 21, 2016 109.46 110.02 109.08 109.86 411,853 +0.73(+0.67%)
Nov 18, 2016 108.02 109.27 108.02 109.13 384,422 +0.78(+0.72%)
Nov 17, 2016 107.59 108.88 106.95 108.34 391,671 +1.15(+1.08%)
Nov 16, 2016 105.79 107.28 105.76 107.19 437,799 +1.22(+1.15%)
Nov 15, 2016 104.45 106.25 104.20 105.97 511,004 +1.95(+1.87%)
Nov 14, 2016 105.08 105.09 103.75 104.02 483,989 -0.54(-0.52%)
Nov 11, 2016 101.85 104.73 101.85 104.57 937,294 +3.86(+3.83%)
Nov 10, 2016 103.53 104.21 101.11 100.71 2,408,411 -2.22(-2.16%)
Nov 09, 2016 101.11 103.27 100.61 102.93 1,123,484 -0.49(-0.47%)
Nov 08, 2016 103.18 104.09 102.60 103.42 442,775 +0.21(+0.21%)
Nov 07, 2016 102.25 103.28 101.84 103.21 1,732,747 +2.82(+2.81%)
Nov 04, 2016 100.43 101.27 99.68 100.39 454,730 -0.64(-0.63%)
Nov 03, 2016 101.24 101.91 100.65 101.02 546,272 -0.17(-0.17%)
Nov 02, 2016 101.94 102.50 100.87 101.20 888,960 -0.67(-0.66%)
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.