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

214.30 -4.29 (-1.96%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 127.23 127.74 126.70 127.11 221,331 +0.01(+0.01%)
Mar 30, 2017 126.51 127.38 126.32 127.10 298,350 +0.65(+0.51%)
Mar 29, 2017 126.81 126.81 126.07 126.45 382,233 -0.31(-0.24%)
Mar 28, 2017 126.61 127.25 125.99 126.75 305,667 +0.40(+0.32%)
Mar 27, 2017 124.96 126.65 124.44 126.35 520,559 +0.19(+0.15%)
Mar 24, 2017 126.85 127.74 125.69 126.17 572,946 +0.91(+0.73%)
Mar 23, 2017 125.52 125.80 124.89 125.25 551,325 -0.28(-0.22%)
Mar 22, 2017 124.34 125.67 123.90 125.53 603,343 +1.31(+1.06%)
Mar 21, 2017 127.52 127.77 123.98 124.22 706,427 -2.98(-2.34%)
Mar 20, 2017 126.59 127.64 126.15 127.20 409,650 +0.94(+0.74%)
Mar 17, 2017 126.44 126.44 125.87 126.27 659,476 +0.26(+0.21%)
Mar 16, 2017 126.54 126.57 125.77 126.01 335,706 -0.13(-0.10%)
Mar 15, 2017 125.30 126.37 124.70 126.14 398,827 +0.99(+0.79%)
Mar 14, 2017 125.18 125.27 124.12 125.14 383,971 -0.37(-0.30%)
Mar 13, 2017 124.96 125.56 124.72 125.52 413,069 +0.94(+0.75%)
Mar 10, 2017 123.90 124.84 123.90 124.58 768,945 +1.41(+1.14%)
Mar 09, 2017 122.86 123.38 122.20 123.17 367,361 +0.24(+0.20%)
Mar 08, 2017 123.14 123.95 122.68 122.93 632,436 +0.29(+0.23%)
Mar 07, 2017 122.16 123.45 121.79 122.64 584,735 +0.27(+0.22%)
Mar 06, 2017 121.97 122.59 120.96 122.38 575,351 +0.06(+0.05%)
Mar 03, 2017 122.51 122.51 121.60 122.31 464,337 -0.06(-0.05%)
Mar 02, 2017 123.93 124.24 122.25 122.38 464,458 -1.27(-1.03%)
Mar 01, 2017 123.21 123.81 122.02 123.64 473,917 +1.90(+1.56%)
Feb 28, 2017 123.54 123.54 121.49 121.75 464,194 -1.57(-1.28%)
Feb 27, 2017 122.22 123.37 121.95 123.32 1,317,148 +1.17(+0.96%)
Feb 24, 2017 120.28 122.17 119.84 122.15 565,250 -0.08(-0.07%)
Feb 23, 2017 124.11 124.11 121.43 122.24 640,007 -2.02(-1.62%)
Feb 22, 2017 123.99 124.41 123.75 124.25 242,891 +0.03(+0.02%)
Feb 21, 2017 122.91 124.27 122.91 124.23 723,784 +1.73(+1.41%)
Feb 17, 2017 122.50 122.50 122.50 0 +0.63(+0.52%)
Feb 16, 2017 121.80 122.03 121.09 121.87 334,936 +0.19(+0.16%)
Feb 15, 2017 121.08 121.79 120.46 121.67 253,338 +0.94(+0.77%)
Feb 14, 2017 121.12 121.12 119.99 120.74 218,968 -0.33(-0.28%)
Feb 13, 2017 121.15 121.88 120.88 121.07 334,499 +0.25(+0.21%)
Feb 10, 2017 121.71 121.72 119.64 120.82 558,447 -0.07(-0.06%)
Feb 09, 2017 121.89 122.29 120.75 120.89 488,430 -1.07(-0.87%)
Feb 08, 2017 122.09 122.43 121.32 121.96 277,743 +0.23(+0.19%)
Feb 07, 2017 121.99 122.18 121.10 121.73 214,101 +0.45(+0.37%)
Feb 06, 2017 121.10 121.38 120.34 121.28 332,262 +0.43(+0.35%)
Feb 03, 2017 120.91 121.08 120.45 120.86 312,953 +0.62(+0.52%)
Feb 02, 2017 119.47 120.61 118.89 120.24 509,648 -0.06(-0.05%)
Feb 01, 2017 119.69 120.35 119.09 120.29 645,103 +1.88(+1.59%)
Jan 31, 2017 119.28 119.35 117.68 118.41 523,672 -1.55(-1.30%)
Jan 30, 2017 120.02 120.02 118.47 119.97 546,183 -0.60(-0.50%)
Jan 27, 2017 119.70 120.61 119.70 120.57 351,832 +1.48(+1.24%)
Jan 26, 2017 120.00 120.00 118.57 119.09 454,635 -0.68(-0.56%)
Jan 25, 2017 119.61 120.04 118.66 119.76 729,105 +1.75(+1.48%)
Jan 24, 2017 116.26 118.24 116.11 118.01 1,344,021 +2.24(+1.94%)
Jan 23, 2017 116.05 116.30 114.87 115.77 379,302 -0.71(-0.61%)
Jan 20, 2017 116.17 117.20 116.03 116.48 694,681 +1.48(+1.29%)
Jan 19, 2017 115.35 116.30 114.93 115.00 981,757 -0.52(-0.45%)
Jan 18, 2017 114.11 115.60 113.99 115.52 416,232 +1.56(+1.37%)
Jan 17, 2017 115.40 115.48 113.59 113.97 393,222 -1.86(-1.61%)
Jan 13, 2017 115.83 115.83 115.83 0 +0.75(+0.65%)
Jan 12, 2017 115.42 115.72 113.34 115.08 487,577 -0.97(-0.84%)
Jan 11, 2017 115.77 116.07 115.21 116.05 586,808 +0.40(+0.34%)
Jan 10, 2017 115.18 115.92 115.02 115.65 248,675 +0.56(+0.48%)
Jan 09, 2017 114.29 115.56 114.22 115.10 318,082 +1.20(+1.06%)
Jan 06, 2017 113.27 114.22 112.56 113.89 314,930 +0.90(+0.79%)
Jan 05, 2017 114.03 114.63 112.78 112.99 339,003 -0.97(-0.85%)
Jan 04, 2017 114.22 114.52 113.44 113.97 487,390 +0.31(+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.