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

396.61 USD +11.55 (+3.00%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 137.02 137.57 136.45 136.89 205,512 +0.01(+0.01%)
Mar 30, 2017 136.25 137.18 136.04 136.88 277,027 +0.70(+0.51%)
Mar 29, 2017 136.57 136.57 135.77 136.18 354,914 -0.33(-0.24%)
Mar 28, 2017 136.35 137.04 135.69 136.51 283,821 +0.43(+0.32%)
Mar 27, 2017 134.58 136.40 134.02 136.08 483,354 +0.20(+0.15%)
Mar 24, 2017 136.61 137.57 135.36 135.88 531,997 +0.63(+0.47%)
Mar 23, 2017 135.53 135.84 134.86 135.25 510,584 -0.30(-0.22%)
Mar 22, 2017 134.26 135.70 133.79 135.55 558,758 +1.42(+1.06%)
Mar 21, 2017 137.70 137.96 133.87 134.13 654,225 -3.22(-2.34%)
Mar 20, 2017 136.69 137.82 136.22 137.35 379,379 +1.01(+0.74%)
Mar 17, 2017 136.53 136.53 135.91 136.34 610,743 +0.28(+0.21%)
Mar 16, 2017 136.64 136.67 135.80 136.06 310,899 -0.14(-0.10%)
Mar 15, 2017 135.30 136.45 134.65 136.20 369,355 +1.07(+0.79%)
Mar 14, 2017 135.17 135.27 134.02 135.13 355,597 -0.40(-0.30%)
Mar 13, 2017 134.93 135.58 134.67 135.53 382,545 +1.01(+0.75%)
Mar 10, 2017 133.79 134.80 133.79 134.52 712,123 +1.52(+1.14%)
Mar 09, 2017 132.66 133.22 131.95 133.00 340,215 +0.26(+0.20%)
Mar 08, 2017 132.97 133.84 132.47 132.74 585,701 +0.31(+0.23%)
Mar 07, 2017 131.91 133.30 131.51 132.43 541,525 +0.29(+0.22%)
Mar 06, 2017 131.70 132.37 130.61 132.14 532,835 +0.07(+0.05%)
Mar 03, 2017 132.29 132.29 131.30 132.07 430,024 -0.07(-0.05%)
Mar 02, 2017 133.82 134.15 132.00 132.14 430,136 -1.37(-1.03%)
Mar 01, 2017 133.04 133.69 131.76 133.51 438,896 +2.05(+1.56%)
Feb 28, 2017 133.40 133.40 131.19 131.46 429,892 -1.70(-1.28%)
Feb 27, 2017 131.97 133.21 131.68 133.16 1,219,815 +1.26(+0.96%)
Feb 24, 2017 129.88 131.92 129.40 131.90 523,480 -0.09(-0.07%)
Feb 23, 2017 134.01 134.01 131.12 131.99 592,713 -2.18(-1.62%)
Feb 22, 2017 133.88 134.34 133.63 134.17 224,943 +0.03(+0.02%)
Feb 21, 2017 132.72 134.19 132.72 134.14 670,299 +1.87(+1.41%)
Feb 17, 2017 132.27 132.27 132.27 0 +0.68(+0.52%)
Feb 16, 2017 131.52 131.77 130.75 131.59 310,186 +0.21(+0.16%)
Feb 15, 2017 130.74 131.51 130.07 131.38 234,618 +1.01(+0.77%)
Feb 14, 2017 130.78 130.78 129.56 130.37 202,787 -0.36(-0.28%)
Feb 13, 2017 130.82 131.60 130.53 130.73 309,781 +0.27(+0.21%)
Feb 10, 2017 131.42 131.43 129.19 130.46 517,180 -0.08(-0.06%)
Feb 09, 2017 131.62 132.05 130.38 130.54 452,337 -1.15(-0.87%)
Feb 08, 2017 131.83 132.20 131.00 131.69 257,219 +0.25(+0.19%)
Feb 07, 2017 131.72 131.93 130.76 131.44 198,280 +0.48(+0.37%)
Feb 06, 2017 130.76 131.06 129.94 130.96 307,709 +0.46(+0.35%)
Feb 03, 2017 130.56 130.74 130.06 130.50 289,827 +0.67(+0.52%)
Feb 02, 2017 129.00 130.23 128.38 129.83 471,987 -0.06(-0.05%)
Feb 01, 2017 129.24 129.95 128.59 129.89 597,432 +2.03(+1.59%)
Jan 31, 2017 128.80 128.88 127.07 127.86 484,975 -1.68(-1.30%)
Jan 30, 2017 129.60 129.60 127.92 129.54 505,822 -0.65(-0.50%)
Jan 27, 2017 129.25 130.23 129.25 130.19 325,833 +1.60(+1.24%)
Jan 26, 2017 129.57 129.57 128.03 128.59 421,039 -0.73(-0.56%)
Jan 25, 2017 129.15 129.62 128.13 129.32 675,227 +1.89(+1.48%)
Jan 24, 2017 125.54 127.67 125.37 127.43 1,244,702 +2.42(+1.94%)
Jan 23, 2017 125.31 125.58 124.04 125.01 351,273 -0.77(-0.61%)
Jan 20, 2017 125.44 126.55 125.29 125.78 643,347 +1.60(+1.29%)
Jan 19, 2017 124.55 125.58 124.10 124.18 909,209 -0.56(-0.45%)
Jan 18, 2017 123.21 124.83 123.09 124.74 385,474 +1.68(+1.37%)
Jan 17, 2017 124.61 124.69 122.65 123.06 364,165 -2.01(-1.61%)
Jan 13, 2017 125.07 125.07 125.07 0 +0.81(+0.65%)
Jan 12, 2017 124.63 124.95 122.38 124.26 451,547 -1.05(-0.84%)
Jan 11, 2017 125.01 125.33 124.40 125.31 543,445 +0.43(+0.34%)
Jan 10, 2017 124.37 125.17 124.20 124.88 230,299 +0.60(+0.48%)
Jan 09, 2017 123.41 124.78 123.33 124.28 294,577 +1.30(+1.06%)
Jan 06, 2017 122.31 123.33 121.54 122.98 291,658 +0.97(+0.80%)
Jan 05, 2017 123.13 123.78 121.78 122.01 313,952 -1.05(-0.85%)
Jan 04, 2017 123.33 123.66 122.49 123.06 451,374 +0.34(+0.28%)
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.