Skip to main content

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

253.90 +1.86 (+0.74%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 172.80 173.42 171.24 172.19 415,566 +1.39(+0.81%)
Jan 30, 2018 171.75 172.09 170.57 170.80 696,174 -3.46(-1.99%)
Jan 29, 2018 173.88 175.48 172.20 174.26 580,733 -0.25(-0.14%)
Jan 26, 2018 171.39 174.54 171.31 174.51 595,657 +5.41(+3.20%)
Jan 25, 2018 173.97 174.41 169.11 169.11 805,161 -2.99(-1.74%)
Jan 24, 2018 174.31 174.90 170.87 172.09 1,073,786 -4.03(-2.29%)
Jan 23, 2018 175.56 176.15 174.91 176.13 523,340 +1.40(+0.80%)
Jan 22, 2018 173.76 174.77 172.93 174.73 445,602 +1.29(+0.74%)
Jan 19, 2018 174.04 174.32 172.41 173.44 424,491 +0.18(+0.10%)
Jan 18, 2018 172.43 174.11 172.22 173.26 1,129,793 +0.78(+0.45%)
Jan 17, 2018 169.19 172.72 169.01 172.49 406,084 +4.86(+2.90%)
Jan 16, 2018 168.49 169.59 166.64 167.62 522,597 +0.55(+0.33%)
Jan 12, 2018 167.07 167.07 167.07 0 +0.90(+0.54%)
Jan 11, 2018 165.72 166.26 165.04 166.18 371,449 +0.99(+0.60%)
Jan 10, 2018 165.19 725,099 -2.01(-1.20%)
Jan 09, 2018 169.30 169.30 167.01 167.19 522,993 -1.66(-0.98%)
Jan 08, 2018 167.65 169.38 167.13 168.85 579,503 +1.32(+0.79%)
Jan 05, 2018 167.33 168.23 166.36 167.54 418,054 +0.95(+0.57%)
Jan 04, 2018 166.88 167.15 165.25 166.59 476,726 +0.93(+0.56%)
Jan 03, 2018 163.69 165.70 163.32 165.65 473,914 +2.85(+1.75%)
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.