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

403.52 USD +11.00 (+2.80%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 122.72 122.72 122.72 0 -1.93(-1.55%)
Dec 29, 2016 124.10 124.65 123.34 124.65 348,927 -0.02(-0.02%)
Dec 28, 2016 127.81 127.91 124.60 124.67 579,491 -2.41(-1.90%)
Dec 27, 2016 125.78 127.27 125.72 127.08 469,523 +1.55(+1.23%)
Dec 23, 2016 125.53 125.53 125.53 0 +0.64(+0.51%)
Dec 22, 2016 125.66 125.69 124.42 124.89 289,853 +0.60(+0.48%)
Dec 21, 2016 124.55 124.85 124.09 124.29 262,375 -0.29(-0.23%)
Dec 20, 2016 124.64 124.82 124.04 124.58 718,886 +1.18(+0.96%)
Dec 19, 2016 122.51 123.87 122.36 123.40 415,185 +1.21(+0.99%)
Dec 16, 2016 124.17 124.42 121.64 122.19 491,357 -1.25(-1.01%)
Dec 15, 2016 121.87 123.97 121.66 123.44 740,388 +2.07(+1.71%)
Dec 14, 2016 121.53 122.15 120.95 121.37 663,181 -0.11(-0.09%)
Dec 13, 2016 120.50 122.27 120.34 121.48 334,725 +1.40(+1.17%)
Dec 12, 2016 120.55 120.76 119.12 120.08 697,880 -0.95(-0.78%)
Dec 09, 2016 122.42 122.64 120.18 121.03 334,809 -0.41(-0.34%)
Dec 08, 2016 120.71 122.15 120.56 121.44 420,929 +1.05(+0.87%)
Dec 07, 2016 117.89 120.68 117.50 120.39 433,478 +2.43(+2.06%)
Dec 06, 2016 116.68 118.09 116.68 117.96 484,985 +1.61(+1.38%)
Dec 05, 2016 115.95 116.72 115.19 116.35 373,500 +1.40(+1.22%)
Dec 02, 2016 113.39 115.15 113.00 114.95 998,986 +1.40(+1.23%)
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.