Indicators

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

241.37 -2.11 (-0.87%)

Streaming Delayed Price Updated: 10:27 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	390.44	400.34	389.10	399.22	1,306,330	+3.05(+0.77%)
Jul 28, 2022	392.21	397.03	383.67	396.17	1,200,668	+4.82(+1.23%)
Jul 27, 2022	380.94	394.51	379.80	391.35	1,092,805	+17.12(+4.58%)
Jul 26, 2022	378.04	379.95	372.84	374.23	853,101	-6.34(-1.67%)
Jul 25, 2022	380.05	380.87	374.21	380.57	973,752	-2.42(-0.63%)
Jul 22, 2022	391.40	391.57	379.52	382.99	1,547,027	-9.67(-2.46%)
Jul 21, 2022	388.36	392.92	382.81	392.67	935,637	+6.31(+1.63%)
Jul 20, 2022	376.18	388.19	373.86	386.35	1,647,840	+9.60(+2.55%)
Jul 19, 2022	366.54	378.78	365.49	376.75	1,059,709	+15.91(+4.41%)
Jul 18, 2022	368.00	370.82	358.55	360.84	1,005,399	-1.16(-0.32%)
Jul 15, 2022	358.96	362.58	353.33	362.00	1,015,009	+8.44(+2.39%)
Jul 14, 2022	345.30	355.07	340.26	353.56	1,083,265	+7.34(+2.12%)
Jul 13, 2022	337.25	348.98	336.56	346.22	1,211,530	+1.94(+0.56%)
Jul 12, 2022	345.55	348.09	341.77	344.28	1,528,434	+0.96(+0.28%)
Jul 11, 2022	346.09	347.82	341.08	343.32	846,706	-8.10(-2.30%)
Jul 08, 2022	344.68	353.81	343.64	351.41	793,756	+1.67(+0.48%)
Jul 07, 2022	342.62	351.50	342.62	349.75	974,568	+14.99(+4.48%)
Jul 06, 2022	333.46	338.68	329.81	334.76	908,228	+1.63(+0.49%)
Jul 05, 2022	322.16	333.13	320.20	333.13	1,152,885	+2.61(+0.79%)

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.