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

225.81 +0.13 (+0.06%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 119.16 119.23 117.56 118.29 524,207 -1.55(-1.30%)
Jan 30, 2017 119.90 119.90 118.35 119.84 546,741 -0.60(-0.50%)
Jan 27, 2017 119.58 120.48 119.58 120.45 352,191 +1.48(+1.24%)
Jan 26, 2017 119.87 119.87 118.45 118.97 455,099 -0.68(-0.56%)
Jan 25, 2017 119.48 119.92 118.54 119.64 729,850 +1.75(+1.48%)
Jan 24, 2017 116.14 118.11 115.99 117.89 1,345,393 +2.24(+1.94%)
Jan 23, 2017 115.93 116.18 114.76 115.65 379,689 -0.71(-0.61%)
Jan 20, 2017 116.05 117.08 115.91 116.37 695,391 +1.48(+1.29%)
Jan 19, 2017 115.23 116.18 114.81 114.89 982,760 -0.52(-0.45%)
Jan 18, 2017 113.99 115.48 113.88 115.40 416,657 +1.55(+1.36%)
Jan 17, 2017 115.28 115.36 113.47 113.85 393,624 -1.86(-1.61%)
Jan 13, 2017 115.71 115.71 115.71 0 +0.75(+0.65%)
Jan 12, 2017 115.30 115.60 113.22 114.96 488,075 -0.97(-0.84%)
Jan 11, 2017 115.65 115.95 115.09 115.93 587,407 +0.40(+0.34%)
Jan 10, 2017 115.06 115.80 114.91 115.53 248,929 +0.56(+0.48%)
Jan 09, 2017 114.17 115.44 114.10 114.98 318,407 +1.20(+1.06%)
Jan 06, 2017 113.16 114.10 112.44 113.78 315,252 +0.90(+0.79%)
Jan 05, 2017 113.92 114.52 112.67 112.88 339,349 -0.97(-0.85%)
Jan 04, 2017 114.10 114.41 113.32 113.85 487,888 +0.31(+0.28%)
Jan 03, 2017 113.92 115.16 112.56 113.53 956,271 +0.00(+0.00%)
Dec 30, 2016 113.53 113.53 113.53 0 -1.79(-1.55%)
Dec 29, 2016 114.81 115.32 114.11 115.32 377,153 -0.02(-0.02%)
Dec 28, 2016 118.24 118.34 115.28 115.34 626,369 -2.23(-1.90%)
Dec 27, 2016 116.37 117.75 116.31 117.57 507,505 +1.43(+1.23%)
Dec 23, 2016 116.14 116.14 116.14 0 +0.59(+0.51%)
Dec 22, 2016 116.25 116.28 115.11 115.54 313,301 +0.56(+0.48%)
Dec 21, 2016 115.23 115.51 114.80 114.99 283,600 +0.00(+0.00%)
Dec 20, 2016 115.04 115.21 114.49 114.99 778,853 +1.09(+0.96%)
Dec 19, 2016 113.08 114.33 112.94 113.90 449,818 +1.12(+0.99%)
Dec 16, 2016 114.61 114.84 112.27 112.78 532,344 -1.15(-1.01%)
Dec 15, 2016 112.49 114.42 112.29 113.94 802,149 +1.91(+1.71%)
Dec 14, 2016 112.17 112.75 111.64 112.03 718,501 -0.10(-0.09%)
Dec 13, 2016 111.22 112.86 111.07 112.13 362,646 +1.29(+1.17%)
Dec 12, 2016 111.27 111.46 109.95 110.83 756,095 -0.88(-0.79%)
Dec 09, 2016 112.99 113.19 110.93 111.71 362,737 -0.38(-0.34%)
Dec 08, 2016 111.42 112.75 111.28 112.09 456,041 +0.97(+0.87%)
Dec 07, 2016 108.81 111.39 108.45 111.12 469,637 +2.24(+2.06%)
Dec 06, 2016 107.70 109.00 107.70 108.88 525,441 +1.49(+1.38%)
Dec 05, 2016 107.02 107.73 106.32 107.39 404,656 +1.29(+1.22%)
Dec 02, 2016 104.66 106.28 104.30 106.10 1,082,318 +1.29(+1.23%)
Dec 01, 2016 110.11 110.11 104.18 104.81 1,259,802 -5.38(-4.88%)
Nov 30, 2016 110.77 111.06 110.14 110.19 213,768 -0.64(-0.57%)
Nov 29, 2016 110.94 111.48 110.30 110.83 423,453 -0.20(-0.18%)
Nov 28, 2016 111.09 111.54 110.84 111.03 238,885 -0.33(-0.30%)
Nov 25, 2016 111.37 111.42 110.88 111.36 148,805 +0.19(+0.17%)
Nov 23, 2016 111.17 111.17 111.17 0 +0.14(+0.13%)
Nov 22, 2016 110.44 111.13 110.34 111.03 512,366 +1.17(+1.07%)
Nov 21, 2016 109.46 110.02 109.08 109.86 411,853 +0.73(+0.67%)
Nov 18, 2016 108.02 109.27 108.02 109.13 384,422 +0.78(+0.72%)
Nov 17, 2016 107.59 108.88 106.95 108.34 391,671 +1.15(+1.08%)
Nov 16, 2016 105.79 107.28 105.76 107.19 437,799 +1.22(+1.15%)
Nov 15, 2016 104.45 106.25 104.20 105.97 511,004 +1.95(+1.87%)
Nov 14, 2016 105.08 105.09 103.75 104.02 483,989 -0.54(-0.52%)
Nov 11, 2016 101.85 104.73 101.85 104.57 937,294 +3.86(+3.83%)
Nov 10, 2016 103.53 104.21 101.11 100.71 2,408,411 -2.22(-2.16%)
Nov 09, 2016 101.11 103.27 100.61 102.93 1,123,484 -0.49(-0.47%)
Nov 08, 2016 103.18 104.09 102.60 103.42 442,775 +0.21(+0.21%)
Nov 07, 2016 102.25 103.28 101.84 103.21 1,732,747 +2.82(+2.81%)
Nov 04, 2016 100.43 101.27 99.68 100.39 454,730 -0.64(-0.63%)
Nov 03, 2016 101.24 101.91 100.65 101.02 546,272 -0.17(-0.17%)
Nov 02, 2016 101.94 102.50 100.87 101.20 888,960 -0.67(-0.66%)
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.