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

217.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 68.78 69.94 66.84 67.42 4,407,729 -1.35(-1.96%)
Mar 30, 2020 67.16 68.98 66.66 68.77 3,389,281 +2.31(+3.48%)
Mar 27, 2020 67.72 68.71 66.23 66.46 2,537,155 -3.47(-4.96%)
Mar 26, 2020 67.24 70.22 66.63 69.93 3,343,445 +4.41(+6.72%)
Mar 25, 2020 66.98 69.16 64.58 65.52 2,532,091 -1.02(-1.53%)
Mar 24, 2020 63.81 66.74 63.62 66.54 5,835,765 +6.49(+10.82%)
Mar 23, 2020 58.62 61.01 57.21 60.05 2,821,885 +2.07(+3.57%)
Mar 20, 2020 61.85 62.94 57.68 57.98 2,989,204 -1.70(-2.85%)
Mar 19, 2020 57.11 61.53 55.92 59.68 2,991,599 +1.50(+2.57%)
Mar 18, 2020 59.17 61.30 55.07 58.18 4,187,384 -5.21(-8.22%)
Mar 17, 2020 59.81 64.00 57.21 63.39 4,135,282 +5.13(+8.80%)
Mar 16, 2020 61.70 64.61 57.65 58.26 4,891,667 -10.47(-15.23%)
Mar 13, 2020 65.77 68.98 62.08 68.73 4,490,815 +6.66(+10.73%)
Mar 12, 2020 64.85 67.50 61.96 62.07 5,945,634 -7.64(-10.96%)
Mar 11, 2020 71.51 72.55 68.95 69.71 2,301,504 -4.14(-5.60%)
Mar 10, 2020 72.20 73.92 69.61 73.85 3,917,286 +4.55(+6.56%)
Mar 09, 2020 69.73 73.11 68.92 69.30 6,138,299 -6.47(-8.54%)
Mar 06, 2020 75.11 76.49 73.95 75.77 4,928,683 -1.69(-2.19%)
Mar 05, 2020 77.89 79.47 76.82 77.47 3,599,693 -2.41(-3.01%)
Mar 04, 2020 77.67 79.87 76.53 79.87 3,404,530 +3.88(+5.11%)
Mar 03, 2020 79.11 80.15 75.48 75.99 2,772,671 -2.77(-3.52%)
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.