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 (%)
Apr 30, 2019 68.45 69.27 68.45 69.15 3,145,298 +0.54(+0.79%)
Apr 29, 2019 68.72 68.86 68.28 68.61 2,733,689 -0.08(-0.12%)
Apr 26, 2019 67.95 68.72 67.28 68.69 3,447,920 -0.57(-0.83%)
Apr 25, 2019 70.27 70.37 68.68 69.26 2,108,713 -1.24(-1.76%)
Apr 24, 2019 69.90 71.26 69.87 70.50 2,066,059 +0.65(+0.93%)
Apr 23, 2019 69.53 70.11 69.36 69.85 2,054,770 +0.71(+1.03%)
Apr 22, 2019 68.98 69.34 68.56 69.14 929,647 -0.05(-0.08%)
Apr 18, 2019 69.30 69.39 68.86 69.19 1,105,353 +0.01(+0.01%)
Apr 17, 2019 69.45 70.02 68.64 69.18 3,340,456 +1.13(+1.66%)
Apr 16, 2019 66.36 68.12 66.36 68.06 3,272,425 +2.11(+3.20%)
Apr 15, 2019 66.55 66.55 65.59 65.94 1,805,052 -0.49(-0.74%)
Apr 12, 2019 66.14 66.48 65.93 66.44 1,050,896 +0.91(+1.39%)
Apr 11, 2019 65.76 66.01 65.36 65.53 954,061 -0.06(-0.08%)
Apr 10, 2019 65.01 65.79 64.95 65.59 1,292,447 +0.50(+0.77%)
Apr 09, 2019 65.39 65.39 64.74 65.08 1,511,761 -0.68(-1.04%)
Apr 08, 2019 65.33 65.84 65.19 65.77 1,407,690 +0.15(+0.23%)
Apr 05, 2019 65.53 65.64 65.14 65.61 1,247,920 +0.47(+0.72%)
Apr 04, 2019 64.92 65.55 64.79 65.14 1,649,289 +0.14(+0.22%)
Apr 03, 2019 64.36 65.59 64.35 65.00 3,281,842 +1.41(+2.21%)
Apr 02, 2019 63.53 63.74 63.22 63.59 1,488,345 +0.09(+0.15%)
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.