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

213.84 -4.75 (-2.17%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 406.85 416.01 406.05 412.89 2,042,230 +9.84(+2.44%)
Mar 30, 2021 400.82 403.89 398.28 403.04 1,458,699 -0.96(-0.24%)
Mar 29, 2021 406.46 408.02 399.17 404.01 2,238,564 -6.29(-1.53%)
Mar 26, 2021 391.30 411.05 391.04 410.30 2,222,802 +19.30(+4.94%)
Mar 25, 2021 384.55 392.90 380.59 391.00 1,909,110 +0.42(+0.11%)
Mar 24, 2021 402.61 404.24 390.40 390.58 2,264,001 -5.43(-1.37%)
Mar 23, 2021 408.28 409.00 394.19 396.02 1,933,613 -10.69(-2.63%)
Mar 22, 2021 403.17 411.47 401.64 406.71 1,073,294 +8.43(+2.12%)
Mar 19, 2021 394.21 401.80 389.18 398.28 2,268,246 +4.86(+1.24%)
Mar 18, 2021 404.69 405.49 392.96 393.42 2,074,929 -16.98(-4.14%)
Mar 17, 2021 399.70 413.62 396.67 410.40 1,979,435 +5.10(+1.26%)
Mar 16, 2021 404.86 411.73 402.94 405.30 2,326,247 +5.17(+1.29%)
Mar 15, 2021 393.96 400.67 391.11 400.13 1,335,707 +8.26(+2.11%)
Mar 12, 2021 388.79 392.58 385.99 391.87 1,081,396 -4.18(-1.06%)
Mar 11, 2021 391.35 398.30 389.29 396.05 1,264,173 +16.00(+4.21%)
Mar 10, 2021 394.03 394.16 380.05 380.05 1,394,315 -7.31(-1.89%)
Mar 09, 2021 377.91 389.96 376.79 387.36 1,415,937 +22.66(+6.21%)
Mar 08, 2021 385.00 386.57 364.55 364.70 2,518,294 -20.80(-5.40%)
Mar 05, 2021 382.88 386.80 365.03 385.50 2,163,306 +11.23(+3.00%)
Mar 04, 2021 391.92 393.77 368.72 374.27 2,478,063 -18.93(-4.81%)
Mar 03, 2021 406.04 406.91 389.51 393.20 1,512,613 -12.41(-3.06%)
Mar 02, 2021 419.84 419.84 405.15 405.61 1,087,626 -12.54(-3.00%)
Mar 01, 2021 411.37 418.58 408.25 418.15 794,870 +12.92(+3.19%)
Feb 26, 2021 402.69 408.97 394.67 405.23 1,563,296 +9.03(+2.28%)
Feb 25, 2021 415.23 417.98 394.56 396.20 1,813,990 -23.93(-5.70%)
Feb 24, 2021 404.39 420.58 400.75 420.13 1,078,174 +13.20(+3.24%)
Feb 23, 2021 402.48 410.00 390.81 406.93 1,381,720 -3.08(-0.75%)
Feb 22, 2021 419.90 422.85 408.57 410.01 908,615 -15.42(-3.62%)
Feb 19, 2021 421.71 427.95 420.85 425.43 773,057 +10.01(+2.41%)
Feb 18, 2021 414.52 417.34 410.22 415.42 771,600 -4.32(-1.03%)
Feb 17, 2021 422.12 424.95 413.98 419.73 955,172 -7.32(-1.71%)
Feb 16, 2021 429.16 431.53 425.22 427.05 1,079,381 +2.14(+0.50%)
Feb 12, 2021 418.49 425.74 416.35 424.91 660,401 +5.19(+1.24%)
Feb 11, 2021 409.03 420.02 409.03 419.72 723,191 +14.04(+3.46%)
Feb 10, 2021 408.23 410.36 400.47 405.68 761,297 +0.80(+0.20%)
Feb 09, 2021 404.90 407.74 402.62 404.88 474,437 -1.20(-0.29%)
Feb 08, 2021 396.90 406.38 396.88 406.08 667,372 +11.83(+3.00%)
Feb 05, 2021 399.92 399.92 393.65 394.25 501,551 -2.71(-0.68%)
Feb 04, 2021 392.49 397.27 389.73 396.96 628,354 +3.23(+0.82%)
Feb 03, 2021 403.43 404.59 392.68 393.73 943,841 -8.17(-2.03%)
Feb 02, 2021 402.08 402.40 396.47 401.90 833,112 +6.42(+1.62%)
Feb 01, 2021 386.94 396.69 385.65 395.48 658,647 +15.03(+3.95%)
Jan 29, 2021 388.08 389.90 379.19 380.45 947,031 -6.75(-1.74%)
Jan 28, 2021 386.53 392.77 383.49 387.21 1,155,657 +8.31(+2.19%)
Jan 27, 2021 392.68 392.73 377.35 378.90 1,847,917 -20.74(-5.19%)
Jan 26, 2021 406.46 406.46 399.60 399.64 419,081 -6.60(-1.62%)
Jan 25, 2021 409.05 410.10 398.42 406.24 577,302 +0.58(+0.14%)
Jan 22, 2021 409.30 411.07 405.44 405.66 572,025 -7.00(-1.70%)
Jan 21, 2021 410.63 414.31 406.41 412.66 871,901 +5.88(+1.45%)
Jan 20, 2021 412.67 414.06 405.82 406.77 634,279 -1.46(-0.36%)
Jan 19, 2021 401.19 408.51 400.24 408.23 862,398 +13.54(+3.43%)
Jan 15, 2021 402.44 402.89 392.43 394.69 824,395 -8.19(-2.03%)
Jan 14, 2021 399.43 407.51 399.43 402.89 599,612 +8.36(+2.12%)
Jan 13, 2021 397.53 398.40 392.98 394.53 411,541 +0.64(+0.16%)
Jan 12, 2021 394.03 397.70 390.46 393.89 1,544,584 +2.37(+0.61%)
Jan 11, 2021 384.23 394.62 383.93 391.51 559,161 +3.93(+1.01%)
Jan 08, 2021 392.93 394.73 383.04 387.59 726,966 +0.20(+0.05%)
Jan 07, 2021 378.76 388.34 378.76 387.38 620,083 +14.08(+3.77%)
Jan 06, 2021 370.42 380.64 369.91 373.30 1,100,862 -1.21(-0.32%)
Jan 05, 2021 366.72 374.51 366.44 374.51 571,878 +7.50(+2.04%)
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.