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

218.59 -0.17 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 110.91 111.19 110.28 110.32 213,504 -0.64(-0.57%)
Nov 29, 2016 111.08 111.62 110.44 110.96 422,931 -0.20(-0.18%)
Nov 28, 2016 111.23 111.67 110.98 111.17 238,591 -0.33(-0.30%)
Nov 25, 2016 111.51 111.55 111.02 111.50 148,621 +0.19(+0.17%)
Nov 23, 2016 111.30 111.30 111.30 0 +0.14(+0.13%)
Nov 22, 2016 110.57 111.27 110.47 111.17 511,735 +1.17(+1.07%)
Nov 21, 2016 109.59 110.16 109.22 109.99 411,346 +0.73(+0.67%)
Nov 18, 2016 108.15 109.40 108.15 109.26 383,948 +0.79(+0.72%)
Nov 17, 2016 107.73 109.01 107.08 108.48 391,188 +1.16(+1.08%)
Nov 16, 2016 105.92 107.41 105.89 107.32 437,259 +1.22(+1.15%)
Nov 15, 2016 104.58 106.38 104.33 106.10 510,374 +1.95(+1.87%)
Nov 14, 2016 105.21 105.22 103.87 104.15 483,393 -0.55(-0.52%)
Nov 11, 2016 101.98 104.86 101.98 104.70 936,139 +3.86(+3.83%)
Nov 10, 2016 103.66 104.34 101.23 100.83 2,405,444 -2.23(-2.16%)
Nov 09, 2016 101.23 103.39 100.73 103.06 1,122,099 -0.49(-0.47%)
Nov 08, 2016 103.31 104.22 102.73 103.55 442,229 +0.21(+0.21%)
Nov 07, 2016 102.38 103.40 101.97 103.34 1,730,612 +2.83(+2.81%)
Nov 04, 2016 100.56 101.40 99.81 100.51 454,170 -0.64(-0.63%)
Nov 03, 2016 101.37 102.03 100.78 101.15 545,598 -0.17(-0.17%)
Nov 02, 2016 102.06 102.63 100.99 101.32 887,864 -0.68(-0.66%)
Nov 01, 2016 102.93 103.74 100.88 102.00 603,785 -0.91(-0.89%)
Oct 31, 2016 102.72 103.40 102.72 102.91 329,426 +0.55(+0.54%)
Oct 28, 2016 103.39 104.01 102.25 102.36 648,662 -0.62(-0.60%)
Oct 27, 2016 104.47 104.71 102.84 102.98 499,760 -0.48(-0.46%)
Oct 26, 2016 102.81 104.07 102.73 103.46 403,888 -0.15(-0.14%)
Oct 25, 2016 103.75 104.07 103.41 103.61 297,011 -0.09(-0.09%)
Oct 24, 2016 102.37 103.76 102.37 103.70 256,464 +1.87(+1.83%)
Oct 21, 2016 101.28 101.93 100.87 101.83 395,244 -0.26(-0.25%)
Oct 20, 2016 101.19 102.46 100.58 102.09 742,929 +0.71(+0.70%)
Oct 19, 2016 100.92 101.51 100.42 101.38 430,023 -0.42(-0.42%)
Oct 18, 2016 101.88 102.22 101.61 101.80 321,615 +1.17(+1.16%)
Oct 17, 2016 101.06 101.61 100.58 100.64 252,875 -0.53(-0.52%)
Oct 14, 2016 101.32 102.35 101.07 101.17 492,393 +0.76(+0.75%)
Oct 13, 2016 100.70 100.70 98.79 100.41 750,987 -1.20(-1.18%)
Oct 12, 2016 101.89 101.92 100.70 101.61 565,423 -0.34(-0.34%)
Oct 11, 2016 104.00 104.00 101.06 101.95 675,041 -2.18(-2.09%)
Oct 10, 2016 105.15 105.55 104.10 104.13 436,601 -0.53(-0.50%)
Oct 07, 2016 104.98 104.98 103.72 104.66 499,193 -0.16(-0.15%)
Oct 06, 2016 104.13 104.90 103.49 104.82 939,090 +0.61(+0.59%)
Oct 05, 2016 103.78 104.94 103.53 104.21 1,389,602 +0.76(+0.73%)
Oct 04, 2016 104.15 104.47 103.05 103.45 367,638 -0.27(-0.26%)
Oct 03, 2016 104.67 105.12 103.51 103.72 1,309,586 -0.70(-0.67%)
Sep 30, 2016 103.40 105.09 103.40 104.42 495,293 +1.63(+1.58%)
Sep 29, 2016 101.59 103.43 100.48 102.79 930,965 +1.25(+1.23%)
Sep 28, 2016 101.71 102.06 100.93 101.55 303,181 +0.20(+0.20%)
Sep 27, 2016 99.39 101.36 99.34 101.34 373,245 +1.72(+1.73%)
Sep 26, 2016 99.90 100.23 99.21 99.62 414,502 -0.99(-0.99%)
Sep 23, 2016 101.51 101.55 100.49 100.61 296,285 -1.04(-1.02%)
Sep 22, 2016 101.99 102.29 101.36 101.65 382,749 +0.33(+0.33%)
Sep 21, 2016 100.44 101.48 100.01 101.32 469,295 +1.38(+1.38%)
Sep 20, 2016 100.97 101.04 99.69 99.94 389,804 -0.45(-0.45%)
Sep 19, 2016 100.90 101.87 100.06 100.39 427,540 +0.12(+0.12%)
Sep 16, 2016 100.98 101.30 99.51 100.27 693,980 +0.03(+0.03%)
Sep 15, 2016 97.94 100.43 97.81 100.25 650,334 +2.26(+2.31%)
Sep 14, 2016 96.88 98.22 96.75 97.98 396,338 +0.86(+0.88%)
Sep 13, 2016 97.50 98.33 96.64 97.13 435,413 -0.87(-0.88%)
Sep 12, 2016 95.41 98.10 95.09 97.99 783,362 +1.79(+1.87%)
Sep 09, 2016 98.96 98.96 95.90 96.20 922,290 -3.54(-3.55%)
Sep 08, 2016 99.59 100.01 99.15 99.74 490,174 -0.17(-0.17%)
Sep 07, 2016 100.83 100.84 99.73 99.92 1,381,541 -0.76(-0.76%)
Sep 06, 2016 101.08 101.22 100.16 100.68 393,142 -0.23(-0.23%)
Sep 02, 2016 101.46 100.91 100.91 100.91 602,858 -0.10(-0.10%)
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.