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

226.99 +9.27 (+4.26%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 141.84 143.31 141.59 142.62 2,204,141 +1.31(+0.93%)
May 27, 2021 140.46 142.02 140.09 141.31 3,339,851 +0.63(+0.45%)
May 26, 2021 140.44 141.32 139.44 140.68 2,520,381 +0.34(+0.24%)
May 25, 2021 140.95 141.40 139.55 140.34 4,412,879 +0.41(+0.30%)
May 24, 2021 137.90 140.68 137.78 139.92 3,411,009 +3.45(+2.53%)
May 21, 2021 138.20 138.26 136.25 136.48 5,310,096 -0.76(-0.55%)
May 20, 2021 134.72 137.80 134.62 137.23 5,093,502 +3.52(+2.63%)
May 19, 2021 128.62 133.86 128.10 133.72 4,173,128 +2.56(+1.95%)
May 18, 2021 133.47 133.72 131.08 131.16 2,380,271 -1.06(-0.81%)
May 17, 2021 132.15 132.34 130.01 132.22 3,402,001 -1.16(-0.87%)
May 14, 2021 131.27 134.59 129.99 133.39 4,716,565 +4.00(+3.09%)
May 13, 2021 129.97 131.39 128.09 129.38 4,926,303 +1.63(+1.28%)
May 12, 2021 130.40 131.17 127.24 127.75 7,842,337 -5.43(-4.07%)
May 11, 2021 128.94 133.55 128.48 133.18 6,795,360 +0.18(+0.13%)
May 10, 2021 137.98 137.98 132.77 133.00 6,420,437 -6.19(-4.45%)
May 07, 2021 138.70 140.14 138.05 139.19 2,903,877 +1.89(+1.37%)
May 06, 2021 135.94 137.34 134.39 137.31 3,698,090 +1.12(+0.82%)
May 05, 2021 137.04 137.87 135.18 136.19 4,862,469 +0.85(+0.63%)
May 04, 2021 135.87 135.92 132.84 135.34 6,124,737 -2.32(-1.69%)
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.