Indicators

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

252.04 -0.91 (-0.36%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	201.09	202.33	200.20	201.96	376,773	+1.77(+0.88%)
Sep 27, 2019	203.90	204.32	198.60	200.20	724,993	-4.79(-2.34%)
Sep 26, 2019	204.72	205.59	202.96	204.99	375,190	+0.26(+0.13%)
Sep 25, 2019	200.32	205.39	198.58	204.73	360,692	+3.37(+1.67%)
Sep 24, 2019	205.56	206.26	200.28	201.36	412,109	-4.29(-2.09%)
Sep 23, 2019	202.33	205.73	202.18	205.65	740,794	+3.29(+1.63%)
Sep 20, 2019	206.73	206.73	201.63	202.36	681,858	-3.79(-1.84%)
Sep 19, 2019	207.78	208.43	206.11	206.16	371,166	-1.36(-0.66%)
Sep 18, 2019	207.37	207.51	204.46	207.51	229,553	+0.38(+0.18%)
Sep 17, 2019	206.31	207.40	205.02	207.13	234,287	+0.46(+0.22%)
Sep 16, 2019	206.45	207.53	204.72	206.68	294,675	-1.34(-0.65%)
Sep 13, 2019	208.70	209.04	207.06	208.02	459,268	-0.42(-0.20%)
Sep 12, 2019	210.06	210.48	207.24	208.44	602,435	+0.47(+0.22%)
Sep 11, 2019	206.08	208.09	204.78	207.97	494,697	+3.07(+1.50%)
Sep 10, 2019	203.36	204.90	201.75	204.90	452,782	+0.91(+0.45%)
Sep 09, 2019	204.07	205.69	203.22	203.99	337,287	+0.74(+0.37%)
Sep 06, 2019	203.25	203.81	201.90	203.25	446,231	+0.54(+0.27%)
Sep 05, 2019	200.89	205.08	200.34	202.70	714,171	+6.05(+3.08%)
Sep 04, 2019	194.44	196.80	194.44	196.65	486,691	+5.15(+2.69%)

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.