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

228.28 +10.56 (+4.85%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 48.37 48.46 47.79 48.02 1,649,304 -0.01(-0.01%)
May 30, 2017 47.70 48.14 47.65 48.02 1,194,350 +0.32(+0.67%)
May 26, 2017 47.45 47.73 47.18 47.70 811,214 +0.22(+0.46%)
May 25, 2017 47.39 47.66 47.18 47.49 1,041,263 +0.24(+0.51%)
May 24, 2017 47.26 47.34 47.03 47.25 1,046,540 +0.30(+0.65%)
May 23, 2017 47.17 47.18 46.58 46.94 780,880 -0.19(-0.40%)
May 22, 2017 46.92 47.15 46.82 47.13 2,054,797 +0.51(+1.09%)
May 19, 2017 46.54 46.78 46.50 46.62 2,754,700 +0.51(+1.10%)
May 18, 2017 45.29 46.24 45.15 46.11 2,161,283 +0.84(+1.86%)
May 17, 2017 46.75 46.85 45.23 45.27 3,176,494 -2.04(-4.31%)
May 16, 2017 46.86 47.33 46.64 47.31 1,096,466 +0.67(+1.43%)
May 15, 2017 46.12 46.67 45.99 46.64 1,153,787 +0.71(+1.55%)
May 12, 2017 45.86 45.99 45.67 45.93 588,892 +0.13(+0.28%)
May 11, 2017 45.60 46.01 45.23 45.80 2,148,305 +0.17(+0.36%)
May 10, 2017 45.24 45.72 45.23 45.63 2,572,099 +0.95(+2.12%)
May 09, 2017 44.31 44.82 44.25 44.69 1,315,984 +0.44(+0.99%)
May 08, 2017 44.40 44.48 44.16 44.25 823,693 -0.18(-0.39%)
May 05, 2017 44.37 44.42 44.01 44.42 926,884 +0.18(+0.40%)
May 04, 2017 44.43 44.43 44.06 44.25 1,252,968 -0.03(-0.07%)
May 03, 2017 43.90 44.35 43.88 44.28 1,176,126 +0.15(+0.35%)
May 02, 2017 44.48 44.48 43.90 44.13 3,485,537 -0.47(-1.05%)
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.