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

217.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 51.42 51.64 50.71 51.25 2,253,276 +0.36(+0.70%)
Dec 28, 2018 50.78 51.81 50.48 50.89 1,032,483 +0.36(+0.72%)
Dec 27, 2018 49.43 50.53 48.83 50.53 2,756,266 +0.33(+0.66%)
Dec 26, 2018 48.14 50.20 47.29 50.20 4,304,878 +2.84(+6.00%)
Dec 24, 2018 48.36 48.90 47.36 47.36 2,696,031 -1.43(-2.93%)
Dec 21, 2018 49.95 50.51 48.65 48.79 2,837,186 -0.84(-1.70%)
Dec 20, 2018 49.95 50.76 48.97 49.63 3,323,700 -0.35(-0.69%)
Dec 19, 2018 51.91 52.50 49.76 49.98 3,085,236 -2.22(-4.25%)
Dec 18, 2018 51.95 53.01 51.94 52.20 2,565,311 +0.68(+1.32%)
Dec 17, 2018 52.12 52.88 51.19 51.52 1,200,672 -0.75(-1.44%)
Dec 14, 2018 52.40 53.30 52.22 52.27 1,392,631 -0.75(-1.42%)
Dec 13, 2018 53.53 53.79 52.79 53.02 1,369,788 -0.11(-0.21%)
Dec 12, 2018 53.24 53.94 52.81 53.13 1,433,714 +0.74(+1.42%)
Dec 11, 2018 52.98 53.61 52.09 52.38 2,544,822 +0.33(+0.64%)
Dec 10, 2018 51.21 52.29 51.08 52.05 1,647,453 +0.66(+1.28%)
Dec 07, 2018 53.30 53.38 51.10 51.39 1,997,789 -1.99(-3.73%)
Dec 06, 2018 52.16 53.38 51.89 53.38 5,468,754 -0.27(-0.51%)
Dec 04, 2018 55.91 56.04 53.59 53.66 2,121,273 -2.70(-4.78%)
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.