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

220.94 +0.79 (+0.36%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 68.79 69.95 66.84 67.43 4,407,418 -1.35(-1.96%)
Mar 30, 2020 67.16 68.98 66.67 68.78 3,389,042 +2.31(+3.48%)
Mar 27, 2020 67.73 68.72 66.24 66.47 2,536,976 -3.47(-4.96%)
Mar 26, 2020 67.25 70.22 66.64 69.94 3,343,209 +4.41(+6.72%)
Mar 25, 2020 66.98 69.17 64.58 65.53 2,531,912 -1.02(-1.53%)
Mar 24, 2020 63.82 66.74 63.63 66.55 5,835,352 +6.50(+10.82%)
Mar 23, 2020 58.62 61.02 57.21 60.05 2,821,685 +2.07(+3.57%)
Mar 20, 2020 61.85 62.94 57.69 57.98 2,988,993 -1.70(-2.85%)
Mar 19, 2020 57.12 61.53 55.92 59.68 2,991,388 +1.50(+2.57%)
Mar 18, 2020 59.18 61.31 55.07 58.18 4,187,089 -5.21(-8.22%)
Mar 17, 2020 59.82 64.00 57.21 63.39 4,134,990 +5.13(+8.80%)
Mar 16, 2020 61.70 64.61 57.65 58.27 4,891,321 -10.47(-15.23%)
Mar 13, 2020 65.78 68.98 62.08 68.73 4,490,497 +6.66(+10.73%)
Mar 12, 2020 64.85 67.50 61.97 62.07 5,945,214 -7.64(-10.96%)
Mar 11, 2020 71.52 72.56 68.95 69.72 2,301,342 -4.14(-5.60%)
Mar 10, 2020 72.20 73.92 69.61 73.86 3,917,010 +4.55(+6.56%)
Mar 09, 2020 69.73 73.12 68.92 69.31 6,137,865 -6.47(-8.54%)
Mar 06, 2020 75.12 76.49 73.95 75.78 4,928,335 -1.69(-2.19%)
Mar 05, 2020 77.90 79.48 76.83 77.47 3,599,439 -2.41(-3.01%)
Mar 04, 2020 77.67 79.88 76.53 79.88 3,404,289 +3.88(+5.11%)
Mar 03, 2020 79.12 80.15 75.49 76.00 2,772,475 -2.77(-3.52%)
Mar 02, 2020 77.42 78.77 74.93 78.77 4,185,221 +2.69(+3.54%)
Feb 28, 2020 71.80 76.57 71.59 76.07 4,866,483 +1.68(+2.25%)
Feb 27, 2020 75.68 77.23 74.26 74.40 4,191,580 -3.60(-4.62%)
Feb 26, 2020 78.53 79.71 77.52 78.00 4,596,828 +0.10(+0.13%)
Feb 25, 2020 81.36 81.48 77.43 77.89 5,202,314 -2.39(-2.98%)
Feb 24, 2020 80.37 81.51 79.75 80.29 3,834,863 -4.04(-4.79%)
Feb 21, 2020 86.30 86.38 83.99 84.33 2,517,945 -2.58(-2.97%)
Feb 20, 2020 87.91 88.15 85.63 86.91 2,337,216 -1.28(-1.45%)
Feb 19, 2020 87.11 88.35 87.11 88.19 1,599,870 +2.17(+2.52%)
Feb 18, 2020 85.82 86.16 85.36 86.02 2,448,198 -1.12(-1.28%)
Feb 14, 2020 88.12 88.41 86.70 87.14 1,388,160 -0.29(-0.33%)
Feb 13, 2020 86.62 88.00 86.51 87.43 1,706,194 +0.09(+0.11%)
Feb 12, 2020 86.97 87.47 86.90 87.34 1,570,391 +1.33(+1.54%)
Feb 11, 2020 85.13 86.51 85.13 86.01 1,145,476 +1.70(+2.02%)
Feb 10, 2020 82.37 84.36 82.37 84.31 1,230,468 +1.17(+1.40%)
Feb 07, 2020 84.15 84.30 83.04 83.14 1,574,934 -2.01(-2.36%)
Feb 06, 2020 85.07 85.20 84.13 85.15 1,083,746 +0.05(+0.06%)
Feb 05, 2020 84.77 85.25 83.85 85.10 2,040,467 +1.92(+2.30%)
Feb 04, 2020 82.82 83.31 82.40 83.19 2,503,539 +2.52(+3.12%)
Feb 03, 2020 80.02 80.86 79.96 80.67 1,747,659 +0.89(+1.12%)
Jan 31, 2020 81.97 82.03 79.39 79.77 2,188,881 -2.95(-3.57%)
Jan 30, 2020 82.26 82.97 81.10 82.72 1,769,270 +0.00(+0.00%)
Jan 29, 2020 83.97 84.18 82.67 82.72 1,261,754 -1.55(-1.84%)
Jan 28, 2020 83.29 84.57 82.83 84.27 2,443,924 +1.91(+2.32%)
Jan 27, 2020 83.20 83.37 82.19 82.36 3,262,707 -3.27(-3.82%)
Jan 24, 2020 87.81 87.94 85.03 85.63 1,652,020 -0.92(-1.06%)
Jan 23, 2020 86.23 86.63 85.44 86.55 1,091,601 +0.65(+0.76%)
Jan 22, 2020 85.95 86.85 85.70 85.90 1,270,824 +0.57(+0.67%)
Jan 21, 2020 85.04 85.62 84.97 85.32 1,675,594 -0.05(-0.06%)
Jan 17, 2020 85.25 85.37 84.70 85.37 1,032,284 +0.64(+0.75%)
Jan 16, 2020 84.06 84.77 84.00 84.74 1,736,151 +1.32(+1.58%)
Jan 15, 2020 84.43 84.47 83.07 83.42 1,540,227 -0.89(-1.06%)
Jan 14, 2020 84.35 85.02 83.87 84.31 910,506 +0.18(+0.22%)
Jan 13, 2020 83.73 84.24 83.48 84.13 964,801 +0.97(+1.17%)
Jan 10, 2020 84.17 84.17 82.91 83.15 1,982,607 -0.49(-0.58%)
Jan 09, 2020 84.27 84.27 82.85 83.64 649,449 +0.53(+0.63%)
Jan 08, 2020 83.35 83.68 82.76 83.11 1,318,094 -0.08(-0.09%)
Jan 07, 2020 82.70 83.52 82.22 83.19 1,164,433 +1.50(+1.84%)
Jan 06, 2020 81.51 81.95 81.15 81.69 1,640,360 -0.86(-1.04%)
Jan 03, 2020 82.82 83.27 82.37 82.55 1,254,097 -1.57(-1.87%)
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.