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

429.81 USD +1.58 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 120.01 120.32 119.33 119.38 197,309 -0.69(-0.57%)
Nov 29, 2016 120.20 120.78 119.50 120.07 390,850 -0.22(-0.18%)
Nov 28, 2016 120.36 120.84 120.09 120.29 220,493 -0.36(-0.30%)
Nov 25, 2016 120.66 120.71 120.13 120.65 137,348 +0.21(+0.17%)
Nov 23, 2016 120.44 120.44 120.44 0 +0.15(+0.12%)
Nov 22, 2016 119.65 120.40 119.54 120.29 472,917 +1.27(+1.07%)
Nov 21, 2016 118.59 119.20 118.18 119.02 380,143 +0.79(+0.67%)
Nov 18, 2016 117.03 118.38 117.03 118.23 354,824 +0.85(+0.72%)
Nov 17, 2016 116.57 117.96 115.87 117.38 361,515 +1.25(+1.08%)
Nov 16, 2016 114.61 116.23 114.58 116.13 404,091 +1.32(+1.15%)
Nov 15, 2016 113.16 115.11 112.89 114.81 471,660 +2.11(+1.87%)
Nov 14, 2016 113.85 113.86 112.40 112.70 446,725 -0.59(-0.52%)
Nov 11, 2016 110.35 113.47 110.35 113.29 865,128 +4.18(+3.83%)
Nov 10, 2016 112.17 112.90 109.54 109.11 2,222,977 -2.41(-2.16%)
Nov 09, 2016 109.54 111.88 109.00 111.52 1,036,982 -0.53(-0.47%)
Nov 08, 2016 111.79 112.77 111.16 112.05 408,684 +0.23(+0.21%)
Nov 07, 2016 110.78 111.89 110.34 111.82 1,599,335 +3.06(+2.81%)
Nov 04, 2016 108.81 109.72 108.00 108.76 419,719 -0.69(-0.63%)
Nov 03, 2016 109.69 110.41 109.05 109.45 504,212 -0.19(-0.17%)
Nov 02, 2016 110.44 111.05 109.28 109.64 820,515 -0.73(-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.