Indicators

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

243.37 -0.11 (-0.05%)

Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		158.50	158.50	158.50	0	-1.64(-1.03%)
Dec 28, 2017	160.20	160.55	159.87	160.15	281,748	+0.45(+0.28%)
Dec 27, 2017	159.19	160.51	158.99	159.70	283,701	+0.51(+0.32%)
Dec 26, 2017	158.76	159.34	157.85	159.19	242,846	-1.61(-1.00%)
Dec 22, 2017	160.32	160.88	159.71	160.79	313,514	-0.09(-0.06%)
Dec 21, 2017	163.13	163.13	160.66	160.88	625,297	-1.72(-1.06%)
Dec 20, 2017	163.12	163.32	161.21	162.60	479,285	+1.18(+0.73%)
Dec 19, 2017	161.57	162.02	160.60	161.43	813,728	-0.17(-0.11%)
Dec 18, 2017	160.14	161.68	159.32	161.60	1,248,187	+3.39(+2.14%)
Dec 15, 2017	156.57	158.62	155.72	158.21	1,210,168	+2.44(+1.57%)
Dec 14, 2017	156.03	156.80	155.38	155.76	318,099	-0.16(-0.10%)
Dec 13, 2017	156.49	157.30	155.83	155.92	350,696	-0.03(-0.02%)
Dec 12, 2017	157.15	157.15	155.75	155.95	467,844	-1.54(-0.98%)
Dec 11, 2017	156.80	157.90	156.36	157.49	1,877,637	+0.94(+0.60%)
Dec 08, 2017	159.16	159.23	156.41	156.55	703,341	-0.81(-0.51%)
Dec 07, 2017	156.99	157.84	156.34	157.36	1,043,823	+1.52(+0.97%)
Dec 06, 2017	153.81	156.12	153.16	155.84	776,551	+0.50(+0.32%)
Dec 05, 2017	154.43	158.17	153.30	155.34	1,910,561	+0.12(+0.08%)
Dec 04, 2017	160.93	161.12	154.25	155.21	1,747,815	-3.82(-2.40%)

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.