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 (%)
Dec 31, 2015 29.29 29.00 29.00 29.00 801,971 -0.40(-1.36%)
Dec 30, 2015 29.66 29.72 29.38 29.40 1,203,582 -0.27(-0.90%)
Dec 29, 2015 29.51 29.81 29.42 29.67 615,934 +0.34(+1.17%)
Dec 28, 2015 29.31 29.33 29.04 29.33 354,047 -0.12(-0.39%)
Dec 24, 2015 29.30 29.45 29.45 29.45 523,186 +0.08(+0.26%)
Dec 23, 2015 29.20 29.40 29.16 29.37 1,334,132 +0.20(+0.70%)
Dec 22, 2015 29.21 29.26 28.94 29.17 823,053 +0.05(+0.16%)
Dec 21, 2015 28.81 29.15 28.79 29.12 984,735 +0.49(+1.71%)
Dec 18, 2015 28.79 28.88 28.57 28.63 2,002,108 -0.34(-1.16%)
Dec 17, 2015 29.54 29.61 28.94 28.97 1,100,246 -0.40(-1.37%)
Dec 16, 2015 29.33 29.43 28.91 29.37 1,296,826 +0.22(+0.75%)
Dec 15, 2015 28.94 29.26 28.84 29.15 1,574,627 +0.43(+1.51%)
Dec 14, 2015 28.89 29.00 28.43 28.72 2,674,567 -0.19(-0.65%)
Dec 11, 2015 29.16 29.26 28.86 28.91 2,296,013 -0.55(-1.87%)
Dec 10, 2015 29.29 29.70 29.27 29.46 1,164,852 +0.14(+0.48%)
Dec 09, 2015 29.70 29.73 29.17 29.31 1,410,158 -0.39(-1.30%)
Dec 08, 2015 29.56 29.79 29.42 29.70 1,662,820 -0.25(-0.85%)
Dec 07, 2015 30.18 30.18 29.89 29.96 1,552,070 -0.25(-0.81%)
Dec 04, 2015 29.66 30.28 29.61 30.20 1,296,628 +0.51(+1.73%)
Dec 03, 2015 30.27 30.30 29.54 29.69 1,909,310 -0.18(-0.60%)
Dec 02, 2015 30.12 30.20 29.81 29.87 1,032,280 -0.14(-0.47%)
Dec 01, 2015 29.74 30.01 29.68 30.01 1,789,059 +0.46(+1.55%)
Nov 30, 2015 29.28 29.64 29.27 29.55 1,172,664 +0.32(+1.08%)
Nov 27, 2015 29.13 29.35 29.13 29.24 608,128 +0.13(+0.43%)
Nov 25, 2015 29.09 29.11 29.11 29.11 477,679 +0.04(+0.14%)
Nov 24, 2015 28.67 29.13 28.55 29.07 1,732,466 +0.34(+1.18%)
Nov 23, 2015 29.03 29.03 28.69 28.73 1,208,361 -0.35(-1.20%)
Nov 20, 2015 29.11 29.24 29.01 29.08 618,044 +0.09(+0.32%)
Nov 19, 2015 28.99 29.25 28.83 28.99 1,206,991 +0.07(+0.23%)
Nov 18, 2015 28.68 28.95 28.48 28.92 2,340,185 +0.28(+0.99%)
Nov 17, 2015 28.48 28.86 28.44 28.63 2,119,805 +0.19(+0.67%)
Nov 16, 2015 28.08 28.46 28.08 28.44 1,884,719 +0.35(+1.23%)
Nov 13, 2015 28.34 28.45 27.99 28.10 1,537,947 -0.25(-0.90%)
Nov 12, 2015 28.57 28.75 28.35 28.35 2,499,775 -0.37(-1.29%)
Nov 11, 2015 28.77 29.03 28.70 28.72 1,660,737 +0.02(+0.08%)
Nov 10, 2015 28.92 28.92 28.61 28.70 2,601,762 -0.53(-1.82%)
Nov 09, 2015 29.45 29.45 29.08 29.23 1,882,422 -0.29(-0.97%)
Nov 06, 2015 29.00 29.53 28.95 29.52 1,977,325 +0.76(+2.65%)
Nov 05, 2015 29.24 29.29 28.72 28.76 2,171,745 -0.62(-2.10%)
Nov 04, 2015 29.32 29.44 29.17 29.38 1,521,118 +0.08(+0.29%)
Nov 03, 2015 29.05 29.41 29.05 29.29 1,060,488 +0.15(+0.52%)
Nov 02, 2015 28.96 29.18 28.93 29.14 1,159,703 +0.25(+0.88%)
Oct 30, 2015 28.77 28.99 28.71 28.89 1,555,585 +0.23(+0.80%)
Oct 29, 2015 28.88 28.96 28.57 28.66 2,015,400 -0.79(-2.68%)
Oct 28, 2015 29.22 29.52 29.10 29.45 3,417,775 +0.43(+1.48%)
Oct 27, 2015 29.01 29.22 28.94 29.02 3,274,273 -0.25(-0.87%)
Oct 26, 2015 29.67 29.67 29.13 29.27 3,206,555 -0.54(-1.80%)
Oct 23, 2015 29.71 29.89 29.41 29.81 3,306,065 +0.36(+1.22%)
Oct 22, 2015 28.93 29.50 28.87 29.45 2,478,926 +0.99(+3.47%)
Oct 21, 2015 28.70 29.00 28.45 28.46 1,632,376 +0.04(+0.15%)
Oct 20, 2015 28.44 28.51 28.26 28.42 1,030,129 -0.03(-0.09%)
Oct 19, 2015 28.37 28.64 28.23 28.45 1,435,068 -0.01(-0.03%)
Oct 16, 2015 28.41 28.49 28.22 28.46 1,473,967 +0.06(+0.23%)
Oct 15, 2015 28.33 28.61 28.15 28.39 2,317,997 +0.26(+0.94%)
Oct 14, 2015 27.28 28.37 27.21 28.13 3,529,501 +0.99(+3.64%)
Oct 13, 2015 27.29 27.44 27.11 27.14 1,485,951 -0.34(-1.23%)
Oct 12, 2015 27.45 27.54 27.33 27.48 2,048,252 +0.00(+0.00%)
Oct 09, 2015 27.70 27.74 27.31 27.48 1,437,123 -0.17(-0.62%)
Oct 08, 2015 27.45 27.70 27.22 27.65 1,901,635 +0.18(+0.66%)
Oct 07, 2015 27.34 27.64 27.01 27.47 2,060,391 +0.36(+1.32%)
Oct 06, 2015 26.97 27.18 26.63 27.11 3,209,109 +0.09(+0.32%)
Oct 05, 2015 26.77 27.15 26.68 27.02 2,591,873 +0.52(+1.95%)
Oct 02, 2015 25.62 26.52 25.61 26.51 2,113,667 +0.54(+2.09%)
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.