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 (%)
Feb 28, 2019 59.71 60.18 59.52 60.00 1,261,489 +0.04(+0.06%)
Feb 27, 2019 60.45 60.45 59.31 59.97 3,025,308 -0.73(-1.20%)
Feb 26, 2019 60.91 61.15 60.51 60.70 883,031 -0.38(-0.63%)
Feb 25, 2019 61.49 61.80 61.04 61.08 2,403,456 +0.50(+0.82%)
Feb 22, 2019 60.41 60.67 60.17 60.58 898,740 +0.64(+1.07%)
Feb 21, 2019 60.39 60.52 59.76 59.94 1,176,793 -0.45(-0.74%)
Feb 20, 2019 60.02 60.76 60.02 60.38 1,058,643 +0.51(+0.85%)
Feb 19, 2019 59.68 60.26 59.61 59.87 1,207,423 -0.08(-0.14%)
Feb 15, 2019 60.12 60.28 59.63 59.95 757,575 +0.31(+0.51%)
Feb 14, 2019 59.29 60.09 59.22 59.65 1,025,483 +0.16(+0.27%)
Feb 13, 2019 59.59 59.95 59.31 59.49 925,375 +0.19(+0.32%)
Feb 12, 2019 58.79 59.45 58.70 59.30 2,061,763 +1.23(+2.11%)
Feb 11, 2019 57.92 58.22 57.61 58.07 756,905 +0.28(+0.49%)
Feb 08, 2019 57.09 57.91 56.78 57.79 1,921,804 -0.10(-0.17%)
Feb 07, 2019 58.45 58.71 57.38 57.89 3,531,705 -1.28(-2.17%)
Feb 06, 2019 58.33 59.64 58.33 59.17 2,629,292 +1.55(+2.69%)
Feb 05, 2019 57.31 57.90 57.21 57.62 1,322,177 +0.26(+0.46%)
Feb 04, 2019 57.04 57.36 56.63 57.36 640,745 +0.29(+0.50%)
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.