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 (%)
Sep 29, 2017	147.09	147.97	146.35	147.77	328,713	+1.27(+0.86%)
Sep 28, 2017	145.28	146.59	144.91	146.51	293,274	+1.07(+0.74%)
Sep 27, 2017		146.02	143.52	145.43	417,239	+3.44(+2.42%)
Sep 26, 2017	143.69	143.69	141.59	142.00	527,356	-0.22(-0.16%)
Sep 25, 2017	144.50	144.50	141.55	142.22	644,395	-2.80(-1.93%)
Sep 22, 2017	143.90	145.20	143.87	145.02	266,293	+0.73(+0.51%)
Sep 21, 2017	144.63	144.80	143.03	144.28	310,193	-0.62(-0.43%)
Sep 20, 2017	147.10	147.10	142.94	144.91	816,806	-2.03(-1.38%)
Sep 19, 2017	146.81	147.50	146.02	146.93	496,211	+0.47(+0.32%)
Sep 18, 2017	145.42	147.36	145.42	146.47	530,061	+1.90(+1.31%)
Sep 15, 2017	142.76	144.73	142.47	144.57	511,030	+2.48(+1.75%)
Sep 14, 2017	140.94	142.93	140.92	142.09	594,570	+0.56(+0.39%)
Sep 13, 2017	141.19	141.86	140.48	141.53	277,751	+0.28(+0.20%)
Sep 12, 2017	140.80	141.66	140.47	141.25	266,379	+0.63(+0.45%)
Sep 11, 2017	139.06	140.95	139.06	140.62	468,428	+2.63(+1.91%)
Sep 08, 2017	139.54	139.60	137.48	137.99	521,789	-1.64(-1.18%)
Sep 07, 2017	139.67	140.19	139.03	139.64	313,384	+0.24(+0.17%)
Sep 06, 2017	139.95	140.04	138.74	139.40	374,613	+0.22(+0.16%)
Sep 05, 2017	140.60	140.78	137.99	139.17	1,007,095	-1.93(-1.37%)

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.