Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	138.13	138.41	136.47	137.13	577,521	-0.02(-0.01%)
May 30, 2017	136.23	137.48	136.07	137.15	418,214	+0.91(+0.67%)
May 26, 2017	135.50	136.30	134.73	136.24	284,055	+0.62(+0.46%)
May 25, 2017	135.34	136.10	134.75	135.62	364,609	+0.69(+0.51%)
May 24, 2017	134.96	135.18	134.31	134.93	366,457	+0.87(+0.65%)
May 23, 2017	134.72	134.73	133.03	134.06	273,433	-0.54(-0.40%)
May 22, 2017	134.00	134.65	133.70	134.60	719,509	+1.46(+1.09%)
May 19, 2017	132.92	133.61	132.80	133.14	964,587	+1.45(+1.10%)
May 18, 2017	129.33	132.06	128.94	131.69	756,796	+2.41(+1.86%)
May 17, 2017	133.52	133.79	129.17	129.28	1,112,282	-5.83(-4.31%)
May 16, 2017	133.82	135.16	133.20	135.11	383,939	+1.91(+1.43%)
May 15, 2017	131.72	133.28	131.34	133.20	404,010	+2.03(+1.55%)
May 12, 2017	130.97	131.33	130.42	131.17	206,206	+0.37(+0.28%)
May 11, 2017	130.22	131.40	129.16	130.80	752,251	+0.47(+0.36%)
May 10, 2017	129.19	130.57	129.16	130.33	900,647	+2.71(+2.12%)
May 09, 2017	126.55	127.99	126.37	127.62	460,805	+1.25(+0.99%)
May 08, 2017	126.80	127.04	126.13	126.37	288,425	-0.50(-0.39%)
May 05, 2017	126.70	126.87	125.68	126.87	324,558	+0.50(+0.40%)
May 04, 2017	126.90	126.90	125.83	126.37	438,739	-0.09(-0.07%)
May 03, 2017	125.36	126.65	125.33	126.46	411,832	+0.44(+0.35%)
May 02, 2017	127.04	127.04	125.38	126.03	1,220,497	-1.34(-1.06%)

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.

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

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

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

Historical Prices

Sections

Services

Sweetwater Reporter