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 (%)
Nov 30, 2020 117.95 119.25 116.46 119.11 1,891,445 +1.36(+1.16%)
Nov 27, 2020 117.10 118.44 117.10 117.75 1,734,435 +1.39(+1.19%)
Nov 25, 2020 116.79 117.26 115.88 116.36 985,985 -0.26(-0.22%)
Nov 24, 2020 116.82 116.83 114.82 116.62 1,852,790 +0.63(+0.54%)
Nov 23, 2020 114.87 116.39 114.50 115.99 1,403,556 +1.63(+1.43%)
Nov 20, 2020 114.94 115.91 114.22 114.36 1,388,459 -0.54(-0.47%)
Nov 19, 2020 112.82 115.00 112.30 114.90 1,069,627 +1.67(+1.48%)
Nov 18, 2020 114.27 115.06 113.15 113.22 1,378,299 -0.85(-0.75%)
Nov 17, 2020 114.61 114.64 113.23 114.07 1,388,623 -0.95(-0.82%)
Nov 16, 2020 113.15 115.02 112.84 115.02 1,474,491 +2.79(+2.49%)
Nov 13, 2020 112.19 113.16 111.43 112.23 1,084,098 +1.36(+1.23%)
Nov 12, 2020 112.43 112.70 110.28 110.87 1,218,664 -1.39(-1.23%)
Nov 11, 2020 110.02 112.45 110.01 112.25 1,690,078 +3.90(+3.60%)
Nov 10, 2020 110.70 111.17 108.07 108.35 1,885,765 -3.35(-3.00%)
Nov 09, 2020 115.52 116.47 111.70 111.70 1,945,006 -1.32(-1.17%)
Nov 06, 2020 110.94 113.43 110.58 113.02 2,040,923 +1.81(+1.63%)
Nov 05, 2020 109.50 111.48 109.40 111.20 2,840,002 +4.78(+4.49%)
Nov 04, 2020 105.02 106.98 103.77 106.42 3,058,605 +3.59(+3.50%)
Nov 03, 2020 101.82 103.70 101.80 102.83 1,353,014 +1.90(+1.89%)
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.