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

396.61 USD +11.55 (+3.00%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 393.92 397.95 375.55 396.61 2,102,700 +11.55(+3.00%)
Mar 04, 2021 403.22 405.12 379.35 385.06 2,408,639 -19.47(-4.81%)
Mar 03, 2021 417.74 418.64 400.74 404.53 1,470,237 -12.77(-3.06%)
Mar 02, 2021 431.94 431.94 416.83 417.30 1,057,156 -12.90(-3.00%)
Mar 01, 2021 423.23 430.65 420.02 430.20 772,602 +13.29(+3.19%)
Feb 26, 2021 414.30 420.76 406.05 416.91 1,519,500 +9.29(+2.28%)
Feb 25, 2021 427.20 430.03 405.93 407.62 1,763,170 -24.62(-5.70%)
Feb 24, 2021 416.05 432.70 412.30 432.24 1,047,969 +13.58(+3.24%)
Feb 23, 2021 414.08 421.82 402.08 418.66 1,343,011 -3.17(-0.75%)
Feb 22, 2021 432.00 435.04 420.35 421.83 883,160 -15.86(-3.62%)
Feb 19, 2021 433.87 440.29 432.98 437.69 751,400 +10.30(+2.41%)
Feb 18, 2021 426.47 429.37 422.04 427.39 749,984 -4.44(-1.03%)
Feb 17, 2021 434.29 437.20 425.91 431.83 928,413 -7.53(-1.71%)
Feb 16, 2021 441.53 443.97 437.48 439.36 1,049,142 +2.20(+0.50%)
Feb 12, 2021 430.55 438.01 428.35 437.16 641,900 +5.34(+1.24%)
Feb 11, 2021 420.82 432.13 420.82 431.82 702,931 +14.45(+3.46%)
Feb 10, 2021 420.00 422.19 412.01 417.37 739,969 +0.82(+0.20%)
Feb 09, 2021 416.57 419.49 414.23 416.55 461,146 -1.23(-0.29%)
Feb 08, 2021 408.34 418.09 408.32 417.78 648,676 +12.17(+3.00%)
Feb 05, 2021 411.45 411.45 405.00 405.61 487,500 -2.79(-0.68%)
Feb 04, 2021 403.80 408.72 400.96 408.40 610,751 +3.32(+0.82%)
Feb 03, 2021 415.06 416.25 404.00 405.08 917,399 -8.40(-2.03%)
Feb 02, 2021 413.67 414.00 407.90 413.48 809,772 +6.60(+1.62%)
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.