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 (%)
Jan 29, 2021 131.53 132.15 128.52 128.95 2,794,161 -2.29(-1.74%)
Jan 28, 2021 131.01 133.12 129.98 131.24 3,409,699 +2.82(+2.19%)
Jan 27, 2021 133.09 133.11 127.90 128.42 5,452,172 -7.03(-5.19%)
Jan 26, 2021 137.76 137.76 135.44 135.45 1,236,476 -2.24(-1.62%)
Jan 25, 2021 138.64 139.00 135.04 137.69 1,703,297 +0.20(+0.14%)
Jan 22, 2021 138.73 139.32 137.42 137.49 1,687,728 -2.37(-1.70%)
Jan 21, 2021 139.18 140.42 137.74 139.86 2,572,495 +1.99(+1.45%)
Jan 20, 2021 139.87 140.34 137.55 137.87 1,871,405 -0.50(-0.36%)
Jan 19, 2021 135.97 138.46 135.66 138.36 2,544,456 +4.59(+3.43%)
Jan 15, 2021 136.40 136.55 133.01 133.77 2,432,332 -2.78(-2.03%)
Jan 14, 2021 135.38 138.12 135.38 136.55 1,769,121 +2.83(+2.12%)
Jan 13, 2021 134.74 135.03 133.19 133.72 1,214,229 +0.22(+0.16%)
Jan 12, 2021 133.55 134.79 132.34 133.50 4,557,206 +0.80(+0.61%)
Jan 11, 2021 130.23 133.75 130.13 132.70 1,649,772 +1.33(+1.01%)
Jan 08, 2021 133.18 133.79 129.82 131.37 2,144,871 +0.07(+0.05%)
Jan 07, 2021 128.38 131.62 128.38 131.30 1,829,518 +4.77(+3.77%)
Jan 06, 2021 125.55 129.01 125.37 126.52 3,248,030 -0.41(-0.32%)
Jan 05, 2021 124.29 126.94 124.20 126.94 1,687,294 +2.54(+2.04%)
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.