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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 368.18 368.18 368.18 398,144 +1.16(+0.32%)
Dec 30, 2020 362.97 367.63 362.63 367.02 398,144 +6.05(+1.68%)
Dec 29, 2020 363.76 363.76 356.97 360.97 458,211 -0.93(-0.26%)
Dec 28, 2020 366.55 366.74 361.37 361.90 380,525 -0.40(-0.11%)
Dec 24, 2020 361.00 362.46 359.92 362.30 197,117 +3.21(+0.89%)
Dec 23, 2020 362.40 363.01 358.78 359.09 430,648 -2.72(-0.75%)
Dec 22, 2020 362.43 362.67 358.79 361.81 229,538 -0.53(-0.15%)
Dec 21, 2020 359.36 362.66 356.32 362.35 617,244 -1.62(-0.45%)
Dec 18, 2020 366.63 367.31 362.07 363.97 398,252 -2.18(-0.59%)
Dec 17, 2020 367.87 367.87 364.54 366.14 424,268 +0.67(+0.18%)
Dec 16, 2020 366.98 366.98 362.58 365.47 460,911 +0.21(+0.06%)
Dec 15, 2020 365.09 366.47 362.69 365.26 379,666 +5.02(+1.39%)
Dec 14, 2020 359.58 362.41 358.78 360.24 450,352 +3.98(+1.12%)
Dec 11, 2020 357.21 358.76 352.35 356.26 552,620 -3.50(-0.97%)
Dec 10, 2020 357.18 362.85 355.98 359.76 675,956 -0.50(-0.14%)
Dec 09, 2020 369.30 371.76 358.07 360.26 670,695 -10.45(-2.82%)
Dec 08, 2020 369.25 372.15 367.44 370.71 413,855 +1.19(+0.32%)
Dec 07, 2020 369.74 369.78 366.00 369.52 569,587 +1.86(+0.51%)
Dec 04, 2020 359.51 367.88 358.94 367.66 558,708 +9.76(+2.73%)
Dec 03, 2020 359.51 361.61 357.41 357.90 375,378 +0.47(+0.13%)
Dec 02, 2020 355.39 359.20 355.03 357.43 736,551 +1.05(+0.29%)
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.