SOXNTR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 17 2024 | 1,675.91 | -122.49 | -6.81% | 1,733.93 | 1,746.39 | 1,674.13 | 0 |
Jul 16 2024 | 1,798.40 | 8.16 | 0.46% | 1,796.40 | 1,801.08 | 1,770.73 | 0 |
Jul 15 2024 | 1,790.25 | 0.78 | 0.04% | 1,797.96 | 1,813.92 | 1,779.73 | 0 |
Jul 12 2024 | 1,789.47 | 23.44 | 1.33% | 1,774.54 | 1,819.15 | 1,767.99 | 0 |
Jul 11 2024 | 1,766.02 | -63.48 | -3.47% | 1,837.46 | 1,837.96 | 1,760.60 | 0 |
Jul 10 2024 | 1,829.50 | 43.17 | 2.42% | 1,802.80 | 1,832.42 | 1,796.83 | 0 |
Jul 09 2024 | 1,786.33 | 0.00 | 0.00% | 1,796.69 | 1,805.22 | 1,770.45 | 0 |
Jul 08 2024 | 1,786.33 | 33.78 | 1.93% | 1,766.53 | 1,788.59 | 1,766.41 | 0 |
Jul 05 2024 | 1,752.55 | 1.42 | 0.08% | 1,761.18 | 1,767.18 | 1,743.00 | 0 |
Jul 03 2024 | 1,751.13 | 33.07 | 1.92% | 1,721.33 | 1,757.92 | 1,715.60 | 0 |
Jul 02 2024 | 1,718.06 | 21.02 | 1.24% | 1,686.55 | 1,718.37 | 1,686.09 | 0 |
Jul 01 2024 | 1,697.04 | 1.51 | 0.09% | 1,695.46 | 1,698.43 | 1,664.16 | 0 |
Jun 28 2024 | 1,695.53 | 15.91 | 0.95% | 1,689.96 | 1,729.88 | 1,682.82 | 0 |
Jun 27 2024 | 1,679.61 | -9.68 | -0.57% | 1,684.02 | 1,697.09 | 1,669.76 | 0 |
Jun 26 2024 | 1,689.29 | -4.75 | -0.28% | 1,694.68 | 1,703.88 | 1,669.82 | 0 |
Jun 25 2024 | 1,694.04 | 29.79 | 1.79% | 1,677.12 | 1,694.84 | 1,661.26 | 0 |
Jun 24 2024 | 1,664.25 | -51.10 | -2.98% | 1,699.49 | 1,710.07 | 1,663.65 | 0 |
Jun 21 2024 | 1,715.35 | -22.14 | -1.27% | 1,715.45 | 1,738.59 | 1,698.03 | 0 |
Jun 20 2024 | 1,737.49 | -48.04 | -2.69% | 1,792.60 | 1,793.12 | 1,727.51 | 0 |
Jun 18 2024 | 1,785.53 | 23.94 | 1.36% | 1,766.88 | 1,794.12 | 1,764.11 | 0 |
Jun 17 2024 | 1,761.59 | 27.81 | 1.60% | 1,746.70 | 1,765.03 | 1,725.45 | 0 |
Jun 14 2024 | 1,733.78 | -1.27 | -0.07% | 1,721.49 | 1,738.43 | 1,716.01 | 0 |
Jun 13 2024 | 1,735.05 | 25.67 | 1.50% | 1,731.32 | 1,741.74 | 1,711.77 | 0 |
Jun 12 2024 | 1,709.38 | 48.14 | 2.90% | 1,689.37 | 1,716.41 | 1,688.16 | 0 |
Jun 11 2024 | 1,661.24 | 0.94 | 0.06% | 1,654.46 | 1,663.98 | 1,636.98 | 0 |
Jun 10 2024 | 1,660.30 | 23.27 | 1.42% | 1,623.55 | 1,665.59 | 1,622.04 | 0 |
Jun 07 2024 | 1,637.03 | -4.47 | -0.27% | 1,637.31 | 1,647.83 | 1,627.01 | 0 |
Jun 06 2024 | 1,641.50 | -14.17 | -0.86% | 1,654.59 | 1,657.52 | 1,628.72 | 0 |
Jun 05 2024 | 1,655.67 | 71.58 | 4.52% | 1,612.52 | 1,656.15 | 1,608.07 | 0 |
Jun 04 2024 | 1,584.09 | -11.01 | -0.69% | 1,592.84 | 1,594.25 | 1,571.12 | 0 |
Jun 03 2024 | 1,595.10 | 9.03 | 0.57% | 1,614.47 | 1,614.47 | 1,566.43 | 0 |
May 31 2024 | 1,586.07 | -15.45 | -0.96% | 1,603.67 | 1,611.18 | 1,544.18 | 0 |
May 30 2024 | 1,601.52 | -14.04 | -0.87% | 1,612.52 | 1,618.52 | 1,593.04 | 0 |
May 29 2024 | 1,615.56 | -30.50 | -1.85% | 1,620.22 | 1,624.96 | 1,611.73 | 0 |
May 28 2024 | 1,646.06 | 30.01 | 1.86% | 1,636.20 | 1,654.05 | 1,620.69 | 0 |
May 24 2024 | 1,616.05 | 29.38 | 1.85% | 1,599.36 | 1,619.58 | 1,593.89 | 0 |
May 23 2024 | 1,586.67 | -0.26 | -0.02% | 1,623.16 | 1,626.84 | 1,573.08 | 0 |
May 22 2024 | 1,586.92 | 16.31 | 1.04% | 1,583.26 | 1,591.26 | 1,570.69 | 0 |
May 21 2024 | 1,570.62 | -4.71 | -0.30% | 1,557.17 | 1,572.63 | 1,553.97 | 0 |
May 20 2024 | 1,575.33 | 33.31 | 2.16% | 1,548.05 | 1,584.25 | 1,547.18 | 0 |
May 17 2024 | 1,542.02 | -10.68 | -0.69% | 1,562.41 | 1,564.62 | 1,530.92 | 0 |
May 16 2024 | 1,552.70 | -8.52 | -0.55% | 1,561.20 | 1,573.44 | 1,552.60 | 0 |
May 15 2024 | 1,561.22 | 43.68 | 2.88% | 1,530.64 | 1,561.61 | 1,525.82 | 0 |
May 14 2024 | 1,517.54 | 25.10 | 1.68% | 1,490.76 | 1,518.96 | 1,489.05 | 0 |
May 13 2024 | 1,492.44 | 4.66 | 0.31% | 1,494.14 | 1,499.78 | 1,488.70 | 0 |
May 10 2024 | 1,487.78 | 14.93 | 1.01% | 1,489.90 | 1,503.19 | 1,481.51 | 0 |
May 09 2024 | 1,472.85 | -9.47 | -0.64% | 1,481.12 | 1,482.03 | 1,465.95 | 0 |
May 08 2024 | 1,482.32 | 1.70 | 0.12% | 1,467.26 | 1,483.54 | 1,465.89 | 0 |
May 07 2024 | 1,480.61 | -10.69 | -0.72% | 1,493.24 | 1,497.85 | 1,480.26 | 0 |
May 06 2024 | 1,491.30 | 32.37 | 2.22% | 1,469.47 | 1,491.37 | 1,466.22 | 0 |
May 03 2024 | 1,458.93 | 34.29 | 2.41% | 1,452.61 | 1,466.44 | 1,446.40 | 0 |
May 02 2024 | 1,424.64 | 30.21 | 2.17% | 1,418.84 | 1,429.39 | 1,391.59 | 0 |
May 01 2024 | 1,394.43 | -51.24 | -3.54% | 1,419.41 | 1,441.54 | 1,386.52 | 0 |
Apr 30 2024 | 1,445.66 | -28.60 | -1.94% | 1,471.48 | 1,485.80 | 1,445.20 | 0 |
Apr 29 2024 | 1,474.26 | 9.44 | 0.64% | 1,464.85 | 1,476.21 | 1,451.07 | 0 |
Apr 26 2024 | 1,464.83 | 37.30 | 2.61% | 1,429.11 | 1,471.51 | 1,428.06 | 0 |
Apr 25 2024 | 1,427.53 | 27.48 | 1.96% | 1,396.85 | 1,436.97 | 1,389.76 | 0 |
Apr 24 2024 | 1,400.05 | 14.66 | 1.06% | 1,425.33 | 1,428.10 | 1,389.02 | 0 |
Apr 23 2024 | 1,385.39 | 29.97 | 2.21% | 1,365.85 | 1,392.05 | 1,363.24 | 0 |
Apr 22 2024 | 1,355.42 | 23.21 | 1.74% | 1,345.97 | 1,364.60 | 1,330.00 | 0 |
Apr 19 2024 | 1,332.21 | -57.18 | -4.12% | 1,374.77 | 1,385.78 | 1,326.37 | 0 |