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

441.01 USD +7.37 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 171.78 173.22 171.31 172.72 343,932 +1.37(+0.80%)
Oct 30, 2017 170.35 172.07 170.35 171.35 526,437 +0.46(+0.27%)
Oct 27, 2017 168.51 171.12 167.78 170.89 352,868 +3.50(+2.09%)
Oct 26, 2017 166.70 167.74 166.48 167.39 381,722 +0.98(+0.59%)
Oct 25, 2017 167.69 168.14 164.71 166.41 520,259 -2.21(-1.31%)
Oct 24, 2017 167.92 168.78 167.29 168.62 214,475 +1.17(+0.70%)
Oct 23, 2017 167.44 168.34 166.65 167.45 299,926 +0.82(+0.49%)
Oct 20, 2017 167.08 167.45 166.38 166.63 361,229 +0.85(+0.51%)
Oct 19, 2017 164.92 165.80 163.23 165.78 354,576 -0.42(-0.25%)
Oct 18, 2017 166.25 166.50 164.02 166.20 237,403 +0.56(+0.34%)
Oct 17, 2017 165.86 165.86 164.84 165.64 186,315 -0.14(-0.08%)
Oct 16, 2017 165.50 165.81 164.67 165.78 181,106 +0.78(+0.47%)
Oct 13, 2017 164.72 165.58 164.29 165.00 177,273 +1.05(+0.64%)
Oct 12, 2017 164.41 165.03 163.82 163.95 194,843 -0.52(-0.32%)
Oct 11, 2017 163.25 164.51 163.03 164.47 286,412 +1.12(+0.69%)
Oct 10, 2017 163.90 163.90 161.72 163.35 252,235 +0.91(+0.56%)
Oct 09, 2017 161.84 162.58 161.66 162.44 278,437 +1.23(+0.76%)
Oct 06, 2017 160.00 161.26 159.99 161.21 247,616 +0.63(+0.39%)
Oct 05, 2017 161.12 161.14 159.65 160.58 179,365 +0.14(+0.09%)
Oct 04, 2017 159.87 160.44 158.94 160.44 291,288 +0.37(+0.23%)
Oct 03, 2017 159.82 160.45 159.29 160.07 178,750 +0.44(+0.28%)
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.