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

368.80 USD +1.02 (+0.28%)
Streaming Delayed Price Updated: 10:26 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 84.83 85.95 84.47 84.47 390,433 -0.20(-0.24%)
Feb 26, 2016 84.87 84.98 84.31 84.67 307,123 +0.54(+0.64%)
Feb 25, 2016 83.39 84.21 82.47 84.13 413,006 +1.01(+1.22%)
Feb 24, 2016 81.05 83.30 80.55 83.12 343,942 +1.09(+1.33%)
Feb 23, 2016 82.93 83.08 81.87 82.03 254,692 -1.31(-1.57%)
Feb 22, 2016 82.87 83.77 82.87 83.34 595,829 +1.29(+1.57%)
Feb 19, 2016 81.83 82.53 81.48 82.05 181,848 +0.36(+0.44%)
Feb 18, 2016 82.70 82.77 81.61 81.69 338,352 -0.39(-0.48%)
Feb 17, 2016 80.70 82.24 80.58 82.08 375,428 +1.91(+2.38%)
Feb 16, 2016 78.48 80.58 78.48 80.17 427,143 +2.72(+3.51%)
Feb 12, 2016 76.63 77.45 77.45 77.45 404,500 +1.66(+2.19%)
Feb 11, 2016 75.17 76.22 74.84 75.79 418,698 -0.59(-0.77%)
Feb 10, 2016 77.60 78.28 76.30 76.38 871,975 -0.60(-0.78%)
Feb 09, 2016 76.48 78.34 76.31 76.98 286,425 -0.44(-0.57%)
Feb 08, 2016 78.08 78.11 76.19 77.42 1,083,111 -2.00(-2.52%)
Feb 05, 2016 81.88 81.88 79.09 79.42 793,843 -2.82(-3.43%)
Feb 04, 2016 80.84 82.75 80.80 82.24 371,762 +1.40(+1.73%)
Feb 03, 2016 81.71 81.71 79.21 80.84 502,591 +0.19(+0.24%)
Feb 02, 2016 82.50 82.50 80.42 80.65 403,384 -2.75(-3.30%)
Feb 01, 2016 82.38 83.83 82.17 83.40 641,217 +0.37(+0.45%)
Jan 29, 2016 80.09 83.04 80.09 83.03 591,523 +3.60(+4.53%)
Jan 28, 2016 79.94 80.38 78.78 79.43 174,990 -0.18(-0.23%)
Jan 27, 2016 80.27 81.13 79.29 79.61 549,959 -0.92(-1.14%)
Jan 26, 2016 80.01 81.16 79.76 80.53 561,124 +0.74(+0.93%)
Jan 25, 2016 80.73 80.86 79.64 79.79 420,514 -1.12(-1.38%)
Jan 22, 2016 80.97 81.48 80.42 80.91 547,587 +1.45(+1.82%)
Jan 21, 2016 79.08 80.43 78.37 79.46 387,374 +1.16(+1.48%)
Jan 20, 2016 76.81 79.08 76.14 78.30 572,859 +0.51(+0.66%)
Jan 19, 2016 78.82 79.48 77.11 77.79 328,691 +0.13(+0.17%)
Jan 15, 2016 78.12 77.66 77.66 77.66 554,600 -3.67(-4.51%)
Jan 14, 2016 80.09 81.76 79.00 81.33 431,434 +1.64(+2.06%)
Jan 13, 2016 82.33 82.96 79.67 79.69 585,442 -2.62(-3.18%)
Jan 12, 2016 82.53 83.09 81.17 82.31 357,927 +0.68(+0.83%)
Jan 11, 2016 81.87 82.37 80.53 81.63 333,597 +0.28(+0.34%)
Jan 08, 2016 83.11 83.42 81.14 81.35 488,391 -1.19(-1.44%)
Jan 07, 2016 83.28 84.48 82.36 82.54 675,841 -2.38(-2.80%)
Jan 06, 2016 86.07 86.45 84.72 84.92 513,738 -3.04(-3.46%)
Jan 05, 2016 88.97 89.15 87.77 87.96 443,044 -0.84(-0.95%)
Jan 04, 2016 88.03 88.80 87.50 88.80 340,993 -1.04(-1.16%)
Dec 31, 2015 90.72 89.84 89.84 89.84 258,900 -1.24(-1.36%)
Dec 30, 2015 91.88 92.07 91.01 91.08 388,552 -0.83(-0.90%)
Dec 29, 2015 91.41 92.33 91.14 91.91 198,842 +1.06(+1.17%)
Dec 28, 2015 90.78 90.85 89.95 90.85 114,297 -0.36(-0.39%)
Dec 24, 2015 90.76 91.21 91.21 91.21 168,900 +0.17(+0.19%)
Dec 23, 2015 90.52 91.12 90.38 91.04 430,393 +0.63(+0.70%)
Dec 22, 2015 90.56 90.71 89.70 90.41 265,518 +0.14(+0.16%)
Dec 21, 2015 89.29 90.35 89.23 90.27 317,677 +1.52(+1.71%)
Dec 18, 2015 89.24 89.52 88.55 88.75 645,883 -1.04(-1.16%)
Dec 17, 2015 91.57 91.80 89.71 89.79 354,941 -1.25(-1.37%)
Dec 16, 2015 90.91 91.22 89.61 91.04 418,358 +0.68(+0.75%)
Dec 15, 2015 89.71 90.71 89.41 90.36 507,977 +1.34(+1.51%)
Dec 14, 2015 89.56 89.90 88.12 89.02 862,819 -0.58(-0.65%)
Dec 11, 2015 90.38 90.70 89.46 89.60 740,697 -1.71(-1.87%)
Dec 10, 2015 90.79 92.06 90.73 91.31 375,783 +0.44(+0.48%)
Dec 09, 2015 92.07 92.17 90.43 90.87 454,919 -1.20(-1.30%)
Dec 08, 2015 91.62 92.35 91.20 92.07 536,428 -0.79(-0.85%)
Dec 07, 2015 93.54 93.54 92.66 92.86 500,700 -0.76(-0.81%)
Dec 04, 2015 91.93 93.87 91.78 93.62 418,294 +1.59(+1.73%)
Dec 03, 2015 93.82 93.92 91.56 92.03 615,946 -0.56(-0.60%)
Dec 02, 2015 93.37 93.61 92.41 92.59 333,015 -0.44(-0.47%)
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.