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

225.76 +0.08 (+0.04%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 138.50 136.32 136.70 543,859 -1.07(-0.78%)
Jul 28, 2017 137.67 138.34 137.09 137.77 432,092 -0.53(-0.38%)
Jul 27, 2017 140.86 141.04 136.65 138.30 1,013,526 -2.14(-1.52%)
Jul 26, 2017 140.15 141.04 139.65 140.44 718,408 +1.53(+1.10%)
Jul 25, 2017 138.75 139.25 137.48 138.91 431,009 -0.12(-0.09%)
Jul 24, 2017 139.66 139.66 138.78 139.03 434,596 -0.42(-0.30%)
Jul 21, 2017 139.73 139.73 138.76 139.45 352,631 -1.20(-0.85%)
Jul 20, 2017 140.30 140.84 139.21 140.65 547,298 +0.41(+0.29%)
Jul 19, 2017 139.76 140.28 139.29 140.24 505,527 +1.28(+0.92%)
Jul 18, 2017 137.71 138.99 137.19 138.96 364,585 +0.43(+0.31%)
Jul 17, 2017 139.57 139.62 138.07 138.53 248,514 -0.57(-0.41%)
Jul 14, 2017 138.01 139.18 137.69 139.10 442,495 +1.84(+1.34%)
Jul 13, 2017 137.84 138.73 136.85 137.26 549,343 -0.43(-0.31%)
Jul 12, 2017 136.88 137.98 136.39 137.69 601,458 +2.17(+1.60%)
Jul 11, 2017 134.05 135.57 133.97 135.52 346,009 +1.12(+0.83%)
Jul 10, 2017 133.38 134.75 132.54 134.40 350,644 +1.53(+1.15%)
Jul 07, 2017 131.30 133.40 131.30 132.87 1,209,334 +2.20(+1.69%)
Jul 06, 2017 130.02 131.73 129.54 130.66 739,403 -0.58(-0.44%)
Jul 05, 2017 129.03 131.41 129.03 131.24 687,493 +2.63(+2.05%)
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.