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

446.80 USD -1.40 (-0.31%)
Official Closing Price Updated: 7:57 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 90.76 91.87 90.73 91.61 378,303 +0.98(+1.08%)
Nov 27, 2015 90.29 90.97 90.29 90.63 196,183 +0.39(+0.43%)
Nov 25, 2015 90.18 90.24 90.24 90.24 154,100 +0.13(+0.14%)
Nov 24, 2015 88.87 90.29 88.49 90.11 558,896 +1.05(+1.18%)
Nov 23, 2015 89.98 90.00 88.94 89.06 389,819 -1.08(-1.20%)
Nov 20, 2015 90.23 90.63 89.91 90.14 199,382 +0.29(+0.32%)
Nov 19, 2015 89.85 90.67 89.37 89.85 389,377 +0.21(+0.23%)
Nov 18, 2015 88.89 89.73 88.28 89.64 754,947 +0.88(+0.99%)
Nov 17, 2015 88.29 89.45 88.17 88.76 683,852 +0.59(+0.67%)
Nov 16, 2015 87.05 88.23 87.03 88.17 608,013 +1.07(+1.23%)
Nov 13, 2015 87.86 88.19 86.76 87.10 496,144 -0.79(-0.90%)
Nov 12, 2015 88.57 89.11 87.89 87.89 806,431 -1.15(-1.29%)
Nov 11, 2015 89.18 89.98 88.96 89.04 535,756 +0.07(+0.08%)
Nov 10, 2015 89.65 89.65 88.70 88.97 839,332 -1.65(-1.82%)
Nov 09, 2015 91.28 91.28 90.15 90.62 607,272 -0.89(-0.97%)
Nov 06, 2015 89.89 91.55 89.75 91.51 637,888 +2.36(+2.65%)
Nov 05, 2015 90.65 90.78 89.02 89.15 700,608 -1.91(-2.10%)
Nov 04, 2015 90.88 91.27 90.42 91.06 490,715 +0.26(+0.29%)
Nov 03, 2015 90.04 91.17 90.04 90.80 342,115 +0.47(+0.52%)
Nov 02, 2015 89.78 90.45 89.69 90.33 374,122 +0.79(+0.88%)
Oct 30, 2015 89.17 89.86 89.01 89.54 501,834 +0.71(+0.80%)
Oct 29, 2015 89.53 89.77 88.57 88.83 650,171 -2.45(-2.68%)
Oct 28, 2015 90.59 91.52 90.21 91.28 1,102,579 +1.33(+1.48%)
Oct 27, 2015 89.93 90.58 89.70 89.95 1,056,285 -0.79(-0.87%)
Oct 26, 2015 91.98 91.98 90.29 90.74 1,034,439 -1.66(-1.80%)
Oct 23, 2015 92.10 92.65 91.17 92.40 1,066,541 +1.11(+1.22%)
Oct 22, 2015 89.67 91.44 89.50 91.29 799,705 +3.06(+3.47%)
Oct 21, 2015 88.97 89.90 88.20 88.23 526,607 +0.13(+0.15%)
Oct 20, 2015 88.15 88.39 87.60 88.10 332,321 -0.08(-0.09%)
Oct 19, 2015 87.93 88.78 87.52 88.18 462,955 -0.03(-0.03%)
Oct 16, 2015 88.06 88.32 87.49 88.21 475,504 +0.20(+0.23%)
Oct 15, 2015 87.83 88.68 87.26 88.01 747,789 +0.82(+0.94%)
Oct 14, 2015 84.55 87.95 84.34 87.19 1,138,622 +3.06(+3.64%)
Oct 13, 2015 84.58 85.05 84.05 84.13 479,370 -1.05(-1.23%)
Oct 12, 2015 85.10 85.36 84.73 85.18 660,769 +0.00(+0.00%)
Oct 09, 2015 85.87 85.98 84.67 85.18 463,618 -0.53(-0.62%)
Oct 08, 2015 85.10 85.86 84.37 85.71 613,470 +0.56(+0.66%)
Oct 07, 2015 84.75 85.68 83.73 85.15 664,685 +1.11(+1.32%)
Oct 06, 2015 83.59 84.26 82.54 84.04 1,035,263 +0.27(+0.32%)
Oct 05, 2015 82.97 84.17 82.71 83.77 836,142 +1.60(+1.95%)
Oct 02, 2015 79.42 82.22 79.38 82.17 681,872 +1.68(+2.09%)
Oct 01, 2015 81.42 81.42 79.09 80.49 701,684 -0.97(-1.19%)
Sep 30, 2015 79.80 81.54 79.68 81.46 462,170 +3.04(+3.88%)
Sep 29, 2015 78.11 79.16 77.58 78.42 426,604 +0.52(+0.67%)
Sep 28, 2015 79.61 80.05 77.89 77.90 1,901,478 -2.22(-2.77%)
Sep 25, 2015 80.77 81.30 79.35 80.12 588,305 -0.01(-0.01%)
Sep 24, 2015 79.53 80.63 78.01 80.13 1,384,548 -0.16(-0.20%)
Sep 23, 2015 80.95 81.35 80.19 80.29 479,312 -0.60(-0.74%)
Sep 22, 2015 81.30 81.53 80.56 80.89 946,921 -1.82(-2.20%)
Sep 21, 2015 83.49 83.76 82.31 82.71 685,198 -0.25(-0.30%)
Sep 18, 2015 83.17 84.03 82.64 82.96 613,526 -1.47(-1.74%)
Sep 17, 2015 84.96 85.80 84.25 84.43 652,078 -0.68(-0.80%)
Sep 16, 2015 84.73 85.21 84.23 85.11 475,693 +0.18(+0.21%)
Sep 15, 2015 84.25 85.16 84.21 84.93 413,170 +1.07(+1.28%)
Sep 14, 2015 84.08 84.30 83.62 83.86 530,967 +0.19(+0.23%)
Sep 11, 2015 82.89 83.72 82.52 83.67 633,664 +0.05(+0.06%)
Sep 10, 2015 83.21 84.38 82.43 83.62 569,207 +0.37(+0.44%)
Sep 09, 2015 85.56 86.15 83.08 83.25 866,579 -1.56(-1.84%)
Sep 08, 2015 83.00 84.84 82.99 84.81 750,798 +3.60(+4.43%)
Sep 04, 2015 81.50 81.21 81.21 81.21 332,700 -1.43(-1.73%)
Sep 03, 2015 82.62 83.73 82.37 82.64 317,475 +0.64(+0.78%)
Sep 02, 2015 81.44 82.00 80.55 82.00 482,372 +1.91(+2.38%)
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.