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

226.99 +9.27 (+4.26%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 53.33 53.59 52.71 53.18 3,570,681 +0.67(+1.27%)
Oct 30, 2018 50.28 52.57 50.28 52.52 2,550,322 +2.10(+4.16%)
Oct 29, 2018 51.99 52.22 49.47 50.42 4,516,972 -0.53(-1.04%)
Oct 26, 2018 50.73 51.85 50.13 50.95 3,993,741 -0.90(-1.74%)
Oct 25, 2018 51.01 52.25 50.94 51.86 9,423,685 +1.13(+2.23%)
Oct 24, 2018 53.38 53.38 50.63 50.72 9,411,873 -3.56(-6.56%)
Oct 23, 2018 53.14 54.58 52.55 54.28 4,376,300 -0.28(-0.52%)
Oct 22, 2018 54.52 54.89 54.06 54.57 4,007,585 +0.33(+0.61%)
Oct 19, 2018 55.40 55.72 54.00 54.23 3,454,767 -0.83(-1.50%)
Oct 18, 2018 56.24 56.24 54.85 55.06 4,145,316 -1.41(-2.50%)
Oct 17, 2018 57.11 57.22 56.08 56.47 2,477,296 -0.23(-0.40%)
Oct 16, 2018 55.52 56.78 55.46 56.70 1,996,889 +1.79(+3.26%)
Oct 15, 2018 55.13 55.52 54.71 54.91 3,966,967 -0.45(-0.82%)
Oct 12, 2018 55.84 56.16 54.56 55.36 4,959,850 +0.99(+1.82%)
Oct 11, 2018 54.82 56.02 53.95 54.37 4,463,737 -0.55(-1.00%)
Oct 10, 2018 56.71 56.75 54.88 54.92 6,185,733 -2.54(-4.41%)
Oct 09, 2018 57.21 57.75 57.10 57.46 1,644,055 -0.07(-0.11%)
Oct 08, 2018 57.70 58.22 57.03 57.52 2,198,191 -0.65(-1.12%)
Oct 05, 2018 59.60 59.66 57.63 58.17 2,488,658 -1.41(-2.37%)
Oct 04, 2018 60.24 60.34 59.07 59.58 1,960,181 -1.07(-1.77%)
Oct 03, 2018 60.87 61.08 60.12 60.66 2,028,645 +0.06(+0.09%)
Oct 02, 2018 60.44 61.44 60.44 60.60 2,059,939 +0.00(+0.00%)
Oct 01, 2018 60.70 61.10 60.46 60.60 1,047,056 +0.21(+0.35%)
Sep 28, 2018 59.95 60.61 59.76 60.39 2,427,069 +0.38(+0.63%)
Sep 27, 2018 59.98 60.25 59.81 60.01 1,078,230 +0.23(+0.38%)
Sep 26, 2018 60.13 60.49 59.72 59.79 1,072,038 -0.80(-1.32%)
Sep 25, 2018 61.42 61.42 60.43 60.59 1,504,035 -0.98(-1.59%)
Sep 24, 2018 60.87 61.60 60.74 61.57 852,420 +0.21(+0.35%)
Sep 21, 2018 61.59 61.81 61.20 61.36 1,746,641 -0.17(-0.27%)
Sep 20, 2018 61.27 61.76 61.18 61.53 1,478,940 +0.74(+1.21%)
Sep 19, 2018 60.72 61.08 60.54 60.79 1,130,287 +0.09(+0.16%)
Sep 18, 2018 60.42 61.06 60.42 60.70 1,342,695 +0.52(+0.86%)
Sep 17, 2018 60.80 60.96 60.10 60.18 1,562,605 -0.85(-1.39%)
Sep 14, 2018 60.70 61.27 60.52 61.03 2,024,348 +0.68(+1.12%)
Sep 13, 2018 60.33 61.11 60.13 60.35 2,208,985 +0.68(+1.14%)
Sep 12, 2018 59.59 59.70 58.37 59.67 2,159,611 -0.70(-1.16%)
Sep 11, 2018 60.71 60.79 60.04 60.37 1,775,007 -0.59(-0.97%)
Sep 10, 2018 60.75 60.97 60.39 60.96 972,877 +0.64(+1.06%)
Sep 07, 2018 60.45 61.19 60.17 60.32 8,592,971 -0.25(-0.41%)
Sep 06, 2018 61.98 62.03 60.50 60.57 1,528,283 -1.65(-2.65%)
Sep 05, 2018 62.46 62.63 61.69 62.22 1,616,272 -0.30(-0.48%)
Sep 04, 2018 61.80 62.55 61.66 62.52 1,319,171 +0.50(+0.80%)
Aug 31, 2018 62.02 62.02 62.02 0 +0.34(+0.54%)
Aug 30, 2018 62.10 62.33 61.60 61.69 1,852,829 -0.56(-0.90%)
Aug 29, 2018 62.08 62.44 61.86 62.24 4,378,481 +0.16(+0.26%)
Aug 28, 2018 62.17 62.35 61.48 62.08 1,653,187 +0.24(+0.38%)
Aug 27, 2018 61.37 62.30 61.24 61.84 18,282,498 +0.97(+1.59%)
Aug 24, 2018 60.27 60.91 60.26 60.87 1,724,547 +0.87(+1.45%)
Aug 23, 2018 59.91 60.45 59.91 60.00 1,889,806 +0.07(+0.11%)
Aug 22, 2018 59.53 60.01 59.17 59.94 1,473,232 +0.28(+0.47%)
Aug 21, 2018 58.70 59.81 58.69 59.66 2,607,969 +1.14(+1.95%)
Aug 20, 2018 58.65 58.86 57.86 58.52 979,036 -0.05(-0.09%)
Aug 17, 2018 58.48 58.72 57.69 58.57 2,245,593 -0.44(-0.75%)
Aug 16, 2018 59.47 59.56 58.85 59.01 1,452,225 -0.07(-0.13%)
Aug 15, 2018 59.40 59.65 58.47 59.08 3,138,145 -0.83(-1.39%)
Aug 14, 2018 60.39 60.48 59.86 59.91 1,646,442 -0.12(-0.20%)
Aug 13, 2018 60.05 60.56 59.96 60.03 1,726,060 +0.09(+0.15%)
Aug 10, 2018 60.20 60.46 59.66 59.95 3,322,975 -1.53(-2.48%)
Aug 09, 2018 61.81 61.89 61.46 61.47 2,269,553 -0.61(-0.99%)
Aug 08, 2018 61.95 62.21 61.71 62.08 1,142,190 +0.14(+0.23%)
Aug 07, 2018 61.75 61.98 61.51 61.94 10,105,914 +0.49(+0.80%)
Aug 06, 2018 60.97 61.46 60.64 61.45 795,995 +0.37(+0.60%)
Aug 03, 2018 61.00 61.14 60.71 61.08 1,375,034 +0.13(+0.21%)
Aug 02, 2018 59.82 61.03 59.60 60.96 2,304,980 +0.59(+0.98%)
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.