Indicators

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

250.85 -2.10 (-0.83%)

Streaming Delayed Price Updated: 10:49 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	190.03	190.40	188.32	188.74	886,491	+0.24(+0.13%)
Jun 27, 2019	186.74	189.45	186.74	188.50	546,968	+2.70(+1.45%)
Jun 26, 2019	184.01	186.79	183.69	185.80	615,027	+5.81(+3.23%)
Jun 25, 2019	182.95	183.62	179.81	179.99	495,984	-2.52(-1.38%)
Jun 24, 2019	182.55	183.38	182.06	182.51	741,399	+0.19(+0.10%)
Jun 21, 2019	182.73	184.12	181.98	182.32	467,476	-1.05(-0.57%)
Jun 20, 2019	185.32	186.16	182.52	183.37	1,181,357	+1.53(+0.84%)
Jun 19, 2019	182.72	183.01	180.78	181.84	501,540	+0.36(+0.20%)
Jun 18, 2019	175.81	182.74	175.81	181.47	998,688	+7.52(+4.33%)
Jun 17, 2019	175.22	175.85	173.89	173.95	376,623	-1.30(-0.74%)
Jun 14, 2019	174.52	176.01	174.05	175.25	732,332	-4.53(-2.52%)
Jun 13, 2019	180.20	180.57	178.55	179.78	402,230	+0.86(+0.48%)
Jun 12, 2019	181.22	181.45	178.67	178.91	510,423	-4.25(-2.32%)
Jun 11, 2019	185.82	186.19	181.78	183.17	1,196,622	+0.73(+0.40%)
Jun 10, 2019	180.30	184.66	180.30	182.44	1,374,478	+4.34(+2.44%)
Jun 07, 2019	176.87	178.47	176.27	178.10	516,580	+1.99(+1.13%)
Jun 06, 2019	173.96	176.72	173.33	176.11	336,735	+2.41(+1.39%)
Jun 05, 2019	176.44	176.89	171.44	173.70	1,151,823	-1.26(-0.72%)
Jun 04, 2019	170.81	174.96	169.35	174.96	1,110,614	+7.33(+4.37%)

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.