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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 41.76 41.78 41.20 41.45 1,495,925 -0.54(-1.30%)
Jan 30, 2017 42.02 42.02 41.47 42.00 1,560,228 -0.21(-0.50%)
Jan 27, 2017 41.90 42.22 41.90 42.21 1,005,045 +0.52(+1.24%)
Jan 26, 2017 42.01 42.01 41.51 41.69 1,298,712 -0.24(-0.56%)
Jan 25, 2017 41.87 42.02 41.54 41.93 2,082,765 +0.61(+1.48%)
Jan 24, 2017 40.70 41.39 40.64 41.31 3,839,334 +0.78(+1.94%)
Jan 23, 2017 40.63 40.71 40.21 40.53 1,083,516 -0.25(-0.61%)
Jan 20, 2017 40.67 41.03 40.62 40.78 1,984,430 +0.52(+1.29%)
Jan 19, 2017 40.38 40.71 40.23 40.26 2,804,492 -0.18(-0.45%)
Jan 18, 2017 39.94 40.47 39.91 40.44 1,189,010 +0.54(+1.37%)
Jan 17, 2017 40.40 40.42 39.76 39.90 1,123,281 -0.65(-1.61%)
Jan 13, 2017 40.55 40.55 40.55 0 +0.26(+0.65%)
Jan 12, 2017 40.40 40.51 39.68 40.28 1,392,815 -0.34(-0.84%)
Jan 11, 2017 40.53 40.63 40.33 40.63 1,676,278 +0.14(+0.34%)
Jan 10, 2017 40.32 40.58 40.27 40.49 710,366 +0.19(+0.48%)
Jan 09, 2017 40.01 40.45 39.98 40.29 908,634 +0.42(+1.06%)
Jan 06, 2017 39.65 39.98 39.40 39.87 899,631 +0.31(+0.80%)
Jan 05, 2017 39.92 40.13 39.48 39.56 968,397 -0.34(-0.85%)
Jan 04, 2017 39.98 40.09 39.71 39.90 1,392,281 +0.11(+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.