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 (%)
Mar 29, 2018 58.60 58.60 58.60 0 +1.24(+2.17%)
Mar 28, 2018 58.23 58.76 57.11 57.36 3,052,658 -1.27(-2.17%)
Mar 27, 2018 61.34 61.51 58.13 58.63 3,299,439 -2.24(-3.68%)
Mar 26, 2018 59.80 60.89 59.04 60.87 2,457,624 +2.44(+4.17%)
Mar 23, 2018 60.34 60.45 58.41 58.43 3,940,263 -2.01(-3.33%)
Mar 22, 2018 61.12 61.75 60.39 60.44 1,794,734 -1.72(-2.76%)
Mar 21, 2018 61.97 62.96 61.89 62.16 1,414,590 +0.12(+0.19%)
Mar 20, 2018 61.72 62.24 61.64 62.04 779,757 +0.45(+0.73%)
Mar 19, 2018 62.22 62.51 60.72 61.59 2,850,729 -1.20(-1.91%)
Mar 16, 2018 62.90 63.16 62.72 62.79 1,060,729 -0.03(-0.04%)
Mar 15, 2018 63.03 63.22 62.49 62.81 1,099,711 -0.05(-0.08%)
Mar 14, 2018 63.22 63.22 62.29 62.86 1,681,516 -0.01(-0.01%)
Mar 13, 2018 64.25 64.68 62.60 62.87 4,334,652 -0.99(-1.54%)
Mar 12, 2018 63.65 64.18 63.45 63.85 1,906,246 +0.67(+1.06%)
Mar 09, 2018 62.40 63.21 62.25 63.18 1,625,689 +1.28(+2.08%)
Mar 08, 2018 62.21 62.24 61.56 61.90 1,175,328 +0.06(+0.09%)
Mar 07, 2018 61.92 61.84 1,196,310 +0.20(+0.32%)
Mar 06, 2018 61.31 61.82 60.99 61.65 1,822,963 +0.91(+1.50%)
Mar 05, 2018 59.87 61.02 59.60 60.73 1,281,988 +0.54(+0.90%)
Mar 02, 2018 58.52 60.30 58.38 60.19 1,427,253 +1.01(+1.70%)
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.