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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 54.12 54.91 53.61 54.91 1,881,793 +0.75(+1.39%)
Nov 29, 2018 54.42 54.67 54.02 54.15 2,935,926 -0.40(-0.73%)
Nov 28, 2018 53.91 54.57 52.85 54.55 1,717,182 +1.25(+2.34%)
Nov 27, 2018 52.94 53.75 52.67 53.30 2,056,235 +0.08(+0.15%)
Nov 26, 2018 52.98 53.23 52.46 53.23 1,948,298 +0.95(+1.81%)
Nov 23, 2018 51.85 52.69 51.82 52.28 1,519,898 +0.03(+0.06%)
Nov 21, 2018 52.25 52.25 52.25 0 +0.22(+0.41%)
Nov 20, 2018 50.48 52.71 50.43 52.03 3,189,424 +0.07(+0.13%)
Nov 19, 2018 53.77 53.92 51.92 51.97 2,634,263 -2.07(-3.82%)
Nov 16, 2018 52.71 54.28 52.70 54.03 4,590,338 -0.66(-1.21%)
Nov 15, 2018 52.63 54.89 52.62 54.69 5,091,994 +1.79(+3.38%)
Nov 14, 2018 53.17 53.67 52.40 52.91 3,784,863 +0.23(+0.44%)
Nov 13, 2018 52.39 53.72 52.39 52.67 2,462,686 +0.71(+1.38%)
Nov 12, 2018 53.46 53.57 51.79 51.96 2,297,342 -2.43(-4.46%)
Nov 09, 2018 54.81 54.87 53.91 54.39 1,726,433 -1.06(-1.91%)
Nov 08, 2018 55.16 55.81 54.91 55.44 1,742,554 -0.15(-0.27%)
Nov 07, 2018 55.70 55.78 54.99 55.59 1,867,011 +0.62(+1.13%)
Nov 06, 2018 54.22 55.18 54.22 54.97 1,209,753 +0.63(+1.17%)
Nov 05, 2018 54.75 54.76 53.42 54.34 2,456,790 -0.50(-0.91%)
Nov 02, 2018 55.43 55.73 54.16 54.84 3,309,150 -0.84(-1.51%)
Nov 01, 2018 53.56 55.80 53.52 55.68 3,586,767 +2.50(+4.69%)
Oct 31, 2018 53.33 53.59 52.71 53.18 3,570,934 +0.67(+1.27%)
Oct 30, 2018 50.27 52.57 50.27 52.51 2,550,503 +2.10(+4.16%)
Oct 29, 2018 51.98 52.22 49.47 50.42 4,517,291 -0.53(-1.04%)
Oct 26, 2018 50.72 51.85 50.12 50.95 3,994,023 -0.90(-1.74%)
Oct 25, 2018 51.01 52.25 50.93 51.85 9,424,351 +1.13(+2.23%)
Oct 24, 2018 53.37 53.37 50.63 50.72 9,412,539 -3.56(-6.56%)
Oct 23, 2018 53.14 54.58 52.55 54.28 4,376,609 -0.28(-0.52%)
Oct 22, 2018 54.51 54.88 54.06 54.56 4,007,868 +0.33(+0.61%)
Oct 19, 2018 55.40 55.71 54.00 54.23 3,455,011 -0.83(-1.50%)
Oct 18, 2018 56.24 56.24 54.85 55.06 4,145,609 -1.41(-2.50%)
Oct 17, 2018 57.11 57.22 56.08 56.47 2,477,471 -0.23(-0.40%)
Oct 16, 2018 55.52 56.77 55.45 56.69 1,997,030 +1.79(+3.26%)
Oct 15, 2018 55.12 55.52 54.71 54.91 3,967,247 -0.45(-0.82%)
Oct 12, 2018 55.84 56.15 54.55 55.36 4,960,201 +0.99(+1.82%)
Oct 11, 2018 54.82 56.01 53.95 54.37 4,464,052 -0.55(-1.00%)
Oct 10, 2018 56.71 56.74 54.87 54.92 6,186,171 -2.54(-4.41%)
Oct 09, 2018 57.20 57.75 57.10 57.45 1,644,171 -0.07(-0.11%)
Oct 08, 2018 57.70 58.22 57.02 57.52 2,198,346 -0.65(-1.12%)
Oct 05, 2018 59.60 59.65 57.63 58.17 2,488,833 -1.41(-2.37%)
Oct 04, 2018 60.24 60.34 59.06 59.58 1,960,319 -1.07(-1.77%)
Oct 03, 2018 60.86 61.08 60.11 60.65 2,028,788 +0.06(+0.09%)
Oct 02, 2018 60.44 61.43 60.44 60.60 2,060,084 +0.00(+0.00%)
Oct 01, 2018 60.70 61.09 60.45 60.60 1,047,130 +0.21(+0.35%)
Sep 28, 2018 59.94 60.60 59.76 60.39 2,427,241 +0.38(+0.63%)
Sep 27, 2018 59.98 60.25 59.80 60.01 1,078,306 +0.23(+0.38%)
Sep 26, 2018 60.13 60.49 59.72 59.78 1,072,113 -0.80(-1.32%)
Sep 25, 2018 61.42 61.42 60.42 60.59 1,504,141 -0.98(-1.59%)
Sep 24, 2018 60.86 61.60 60.73 61.57 852,480 +0.21(+0.35%)
Sep 21, 2018 61.58 61.81 61.20 61.36 1,746,764 -0.17(-0.27%)
Sep 20, 2018 61.26 61.76 61.18 61.52 1,479,044 +0.74(+1.21%)
Sep 19, 2018 60.71 61.08 60.53 60.79 1,130,367 +0.09(+0.16%)
Sep 18, 2018 60.42 61.06 60.42 60.69 1,342,789 +0.52(+0.86%)
Sep 17, 2018 60.80 60.96 60.10 60.17 1,562,715 -0.85(-1.39%)
Sep 14, 2018 60.69 61.26 60.52 61.02 2,024,491 +0.68(+1.12%)
Sep 13, 2018 60.32 61.10 60.13 60.35 2,209,141 +0.68(+1.14%)
Sep 12, 2018 59.58 59.69 58.36 59.66 2,159,764 -0.70(-1.16%)
Sep 11, 2018 60.71 60.79 60.04 60.36 1,775,132 -0.59(-0.97%)
Sep 10, 2018 60.74 60.97 60.39 60.95 972,946 +0.64(+1.06%)
Sep 07, 2018 60.45 61.19 60.17 60.31 8,593,577 -0.25(-0.41%)
Sep 06, 2018 61.98 62.03 60.50 60.56 1,528,391 -1.65(-2.65%)
Sep 05, 2018 62.46 62.63 61.69 62.21 1,616,386 -0.30(-0.48%)
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.