Skip to main content

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

246.38 +3.73 (+1.54%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 239.48 239.67 231.96 233.07 749,192 -8.62(-3.57%)
Jan 30, 2020 240.35 242.40 236.94 241.69 605,571 +0.01(+0.00%)
Jan 29, 2020 245.34 245.95 241.54 241.68 431,862 -4.53(-1.84%)
Jan 28, 2020 243.35 247.07 242.00 246.21 836,485 +5.58(+2.32%)
Jan 27, 2020 243.08 243.57 240.14 240.63 1,116,732 -9.55(-3.82%)
Jan 24, 2020 256.55 256.92 248.43 250.18 565,439 -2.69(-1.06%)
Jan 23, 2020 251.92 253.09 249.63 252.86 373,624 +1.90(+0.76%)
Jan 22, 2020 251.12 253.75 250.39 250.96 434,967 +1.68(+0.67%)
Jan 21, 2020 248.45 250.15 248.24 249.28 573,508 -0.14(-0.06%)
Jan 17, 2020 249.07 249.43 247.47 249.43 353,321 +1.86(+0.75%)
Jan 16, 2020 245.59 247.66 245.42 247.57 594,235 +3.85(+1.58%)
Jan 15, 2020 246.67 246.78 242.71 243.71 527,176 -2.61(-1.06%)
Jan 14, 2020 246.44 248.39 245.04 246.32 311,640 +0.54(+0.22%)
Jan 13, 2020 244.64 246.13 243.90 245.78 330,224 +2.84(+1.17%)
Jan 10, 2020 245.92 245.92 242.24 242.95 678,590 -1.42(-0.58%)
Jan 09, 2020 246.21 246.21 242.06 244.37 222,288 +1.53(+0.63%)
Jan 08, 2020 243.53 244.47 241.80 242.83 451,146 -0.22(-0.09%)
Jan 07, 2020 241.63 244.01 240.20 243.05 398,552 +4.39(+1.84%)
Jan 06, 2020 238.14 239.43 237.10 238.66 561,448 -2.51(-1.04%)
Jan 03, 2020 241.97 243.28 240.65 241.17 429,241 -4.58(-1.86%)
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.