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

435.06 USD +11.12 (+2.62%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 122.72 122.72 122.72 0 -1.93(-1.55%)
Dec 29, 2016 124.10 124.65 123.34 124.65 348,927 -0.02(-0.02%)
Dec 28, 2016 127.81 127.91 124.60 124.67 579,491 -2.41(-1.90%)
Dec 27, 2016 125.78 127.27 125.72 127.08 469,523 +1.55(+1.23%)
Dec 23, 2016 125.53 125.53 125.53 0 +0.64(+0.51%)
Dec 22, 2016 125.66 125.69 124.42 124.89 289,853 +0.60(+0.48%)
Dec 21, 2016 124.55 124.85 124.09 124.29 262,375 -0.29(-0.23%)
Dec 20, 2016 124.64 124.82 124.04 124.58 718,886 +1.18(+0.96%)
Dec 19, 2016 122.51 123.87 122.36 123.40 415,185 +1.21(+0.99%)
Dec 16, 2016 124.17 124.42 121.64 122.19 491,357 -1.25(-1.01%)
Dec 15, 2016 121.87 123.97 121.66 123.44 740,388 +2.07(+1.71%)
Dec 14, 2016 121.53 122.15 120.95 121.37 663,181 -0.11(-0.09%)
Dec 13, 2016 120.50 122.27 120.34 121.48 334,725 +1.40(+1.17%)
Dec 12, 2016 120.55 120.76 119.12 120.08 697,880 -0.95(-0.78%)
Dec 09, 2016 122.42 122.64 120.18 121.03 334,809 -0.41(-0.34%)
Dec 08, 2016 120.71 122.15 120.56 121.44 420,929 +1.05(+0.87%)
Dec 07, 2016 117.89 120.68 117.50 120.39 433,478 +2.43(+2.06%)
Dec 06, 2016 116.68 118.09 116.68 117.96 484,985 +1.61(+1.38%)
Dec 05, 2016 115.95 116.72 115.19 116.35 373,500 +1.40(+1.22%)
Dec 02, 2016 113.39 115.15 113.00 114.95 998,986 +1.40(+1.23%)
Dec 01, 2016 119.29 119.29 112.87 113.55 1,162,804 -5.83(-4.88%)
Nov 30, 2016 120.01 120.32 119.33 119.38 197,309 -0.69(-0.57%)
Nov 29, 2016 120.20 120.78 119.50 120.07 390,850 -0.22(-0.18%)
Nov 28, 2016 120.36 120.84 120.09 120.29 220,493 -0.36(-0.30%)
Nov 25, 2016 120.66 120.71 120.13 120.65 137,348 +0.21(+0.17%)
Nov 23, 2016 120.44 120.44 120.44 0 +0.15(+0.12%)
Nov 22, 2016 119.65 120.40 119.54 120.29 472,917 +1.27(+1.07%)
Nov 21, 2016 118.59 119.20 118.18 119.02 380,143 +0.79(+0.67%)
Nov 18, 2016 117.03 118.38 117.03 118.23 354,824 +0.85(+0.72%)
Nov 17, 2016 116.57 117.96 115.87 117.38 361,515 +1.25(+1.08%)
Nov 16, 2016 114.61 116.23 114.58 116.13 404,091 +1.32(+1.15%)
Nov 15, 2016 113.16 115.11 112.89 114.81 471,660 +2.11(+1.87%)
Nov 14, 2016 113.85 113.86 112.40 112.70 446,725 -0.59(-0.52%)
Nov 11, 2016 110.35 113.47 110.35 113.29 865,128 +4.18(+3.83%)
Nov 10, 2016 112.17 112.90 109.54 109.11 2,222,977 -2.41(-2.16%)
Nov 09, 2016 109.54 111.88 109.00 111.52 1,036,982 -0.53(-0.47%)
Nov 08, 2016 111.79 112.77 111.16 112.05 408,684 +0.23(+0.21%)
Nov 07, 2016 110.78 111.89 110.34 111.82 1,599,335 +3.06(+2.81%)
Nov 04, 2016 108.81 109.72 108.00 108.76 419,719 -0.69(-0.63%)
Nov 03, 2016 109.69 110.41 109.05 109.45 504,212 -0.19(-0.17%)
Nov 02, 2016 110.44 111.05 109.28 109.64 820,515 -0.73(-0.66%)
Nov 01, 2016 111.38 112.26 109.16 110.37 557,985 -0.99(-0.89%)
Oct 31, 2016 111.15 111.89 111.15 111.36 304,438 +0.60(+0.54%)
Oct 28, 2016 111.88 112.55 110.64 110.76 599,458 -0.67(-0.60%)
Oct 27, 2016 113.04 113.30 111.28 111.43 461,851 -0.52(-0.46%)
Oct 26, 2016 111.25 112.61 111.16 111.95 373,251 -0.16(-0.14%)
Oct 25, 2016 112.27 112.61 111.90 112.11 274,481 -0.10(-0.09%)
Oct 24, 2016 110.77 112.28 110.77 112.21 237,010 +2.02(+1.83%)
Oct 21, 2016 109.59 110.30 109.15 110.19 365,263 -0.28(-0.25%)
Oct 20, 2016 109.50 110.87 108.83 110.47 686,574 +0.77(+0.70%)
Oct 19, 2016 109.20 109.84 108.66 109.70 397,404 -0.46(-0.42%)
Oct 18, 2016 110.24 110.61 109.95 110.16 297,219 +1.26(+1.16%)
Oct 17, 2016 109.36 109.95 108.84 108.90 233,693 -0.57(-0.52%)
Oct 14, 2016 109.64 110.75 109.37 109.47 455,043 +0.82(+0.75%)
Oct 13, 2016 108.97 108.97 106.90 108.65 694,021 -1.30(-1.18%)
Oct 12, 2016 110.25 110.28 108.97 109.95 522,533 -0.37(-0.34%)
Oct 11, 2016 112.54 112.54 109.35 110.32 623,836 -2.36(-2.09%)
Oct 10, 2016 113.78 114.21 112.64 112.68 403,483 -0.57(-0.50%)
Oct 07, 2016 113.60 113.60 112.23 113.25 461,327 -0.17(-0.15%)
Oct 06, 2016 112.68 113.51 111.98 113.42 867,855 +0.66(+0.59%)
Oct 05, 2016 112.30 113.55 112.03 112.76 1,284,193 +0.82(+0.73%)
Oct 04, 2016 112.70 113.05 111.51 111.94 339,751 -0.29(-0.26%)
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.