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

229.06 +11.34 (+5.21%)
Streaming Delayed Price Updated: 12:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 60.22 60.43 59.67 60.00 1,192,522 +0.48(+0.81%)
Jan 30, 2018 59.85 59.97 59.44 59.52 1,997,766 -1.21(-1.99%)
Jan 29, 2018 60.59 61.15 60.01 60.73 1,666,492 -0.09(-0.14%)
Jan 26, 2018 59.73 60.82 59.70 60.81 1,709,320 +1.88(+3.20%)
Jan 25, 2018 60.62 60.78 58.93 58.93 2,310,520 -1.04(-1.74%)
Jan 24, 2018 60.74 60.95 59.54 59.97 3,081,374 -1.41(-2.29%)
Jan 23, 2018 61.18 61.38 60.95 61.38 1,501,797 +0.49(+0.80%)
Jan 22, 2018 60.55 60.90 60.26 60.89 1,278,717 +0.45(+0.74%)
Jan 19, 2018 60.65 60.74 60.08 60.44 1,218,135 +0.06(+0.10%)
Jan 18, 2018 60.09 60.67 60.02 60.38 3,242,094 +0.27(+0.45%)
Jan 17, 2018 58.96 60.19 58.90 60.11 1,165,315 +1.69(+2.90%)
Jan 16, 2018 58.72 59.10 58.07 58.41 1,499,663 +0.19(+0.33%)
Jan 12, 2018 58.22 58.22 58.22 0 +0.31(+0.54%)
Jan 11, 2018 57.75 57.94 57.51 57.91 1,065,925 +0.34(+0.60%)
Jan 10, 2018 57.56 2,080,770 -0.70(-1.20%)
Jan 09, 2018 59.00 59.00 58.20 58.26 1,500,801 -0.58(-0.98%)
Jan 08, 2018 58.42 59.02 58.24 58.84 1,662,962 +0.46(+0.79%)
Jan 05, 2018 58.31 58.62 57.97 58.38 1,199,664 +0.33(+0.57%)
Jan 04, 2018 58.15 58.25 57.59 58.05 1,368,030 +0.33(+0.56%)
Jan 03, 2018 57.04 57.74 56.91 57.73 1,359,963 +0.99(+1.75%)
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.