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

423.94 USD -6.13 (-1.43%)
Official Closing Price Updated: 6:18 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 101.01 101.48 100.60 101.07 604,637 +0.38(+0.38%)
May 28, 2015 100.69 101.11 100.02 100.69 408,598 +0.10(+0.10%)
May 27, 2015 97.09 100.92 97.06 100.59 438,725 +3.80(+3.93%)
May 26, 2015 97.39 97.48 96.35 96.79 261,834 -0.75(-0.77%)
May 22, 2015 97.22 97.54 97.54 97.54 137,000 +0.20(+0.21%)
May 21, 2015 96.77 97.49 96.35 97.34 153,429 +0.49(+0.51%)
May 20, 2015 96.76 97.54 96.42 96.85 286,199 +0.21(+0.22%)
May 19, 2015 97.23 97.70 96.30 96.64 152,383 -0.35(-0.36%)
May 18, 2015 96.18 97.04 95.91 96.99 208,508 +0.94(+0.98%)
May 15, 2015 96.07 96.41 95.64 96.05 126,401 +0.16(+0.17%)
May 14, 2015 95.42 96.24 95.07 95.89 292,085 +1.13(+1.19%)
May 13, 2015 94.68 95.44 94.50 94.76 131,296 +0.58(+0.62%)
May 12, 2015 94.63 94.75 93.75 94.18 332,036 -0.86(-0.90%)
May 11, 2015 94.98 95.39 94.65 95.04 164,986 +0.06(+0.06%)
May 08, 2015 94.81 95.38 94.72 94.98 218,973 +0.94(+1.00%)
May 07, 2015 93.38 94.18 93.38 94.04 309,500 +1.02(+1.10%)
May 06, 2015 93.48 93.91 92.34 93.02 465,822 -0.11(-0.12%)
May 05, 2015 94.52 94.76 93.04 93.13 249,350 -2.07(-2.17%)
May 04, 2015 95.61 95.81 94.95 95.20 220,780 -0.19(-0.20%)
May 01, 2015 93.67 95.61 93.64 95.39 507,933 +2.58(+2.78%)
Apr 30, 2015 93.45 93.80 92.23 92.81 774,705 -0.81(-0.87%)
Apr 29, 2015 93.43 93.90 92.65 93.62 261,464 -0.52(-0.55%)
Apr 28, 2015 94.10 94.34 92.83 94.14 400,861 +0.09(+0.10%)
Apr 27, 2015 93.94 95.03 93.82 94.05 198,359 +0.24(+0.26%)
Apr 24, 2015 95.20 95.26 93.22 93.81 210,226 -1.57(-1.65%)
Apr 23, 2015 95.16 95.71 94.64 95.38 196,346 -1.50(-1.55%)
Apr 22, 2015 96.12 96.90 95.37 96.88 150,254 +1.35(+1.41%)
Apr 21, 2015 94.88 96.20 95.20 95.53 151,499 +0.65(+0.69%)
Apr 20, 2015 94.56 95.26 94.54 94.88 132,741 +0.80(+0.85%)
Apr 17, 2015 94.67 94.67 93.63 94.08 165,900 -1.36(-1.42%)
Apr 16, 2015 94.93 95.58 94.93 95.44 174,391 -0.41(-0.43%)
Apr 15, 2015 95.00 96.13 94.88 95.85 148,080 +1.57(+1.67%)
Apr 14, 2015 95.26 95.26 93.99 94.28 221,385 -0.97(-1.02%)
Apr 13, 2015 95.95 96.30 95.12 95.25 145,536 -0.57(-0.59%)
Apr 10, 2015 95.50 95.82 95.36 95.82 88,295 +0.39(+0.40%)
Apr 09, 2015 93.74 95.55 93.74 95.43 199,205 +1.23(+1.31%)
Apr 08, 2015 93.46 94.51 93.41 94.20 292,084 +0.55(+0.59%)
Apr 07, 2015 93.63 94.45 93.47 93.65 347,869 +0.04(+0.04%)
Apr 06, 2015 92.32 93.82 91.82 93.61 353,579 +0.41(+0.44%)
Apr 02, 2015 93.79 93.20 93.20 93.20 214,600 -0.21(-0.22%)
Apr 01, 2015 93.76 93.82 92.68 93.41 208,450 -0.61(-0.65%)
Mar 31, 2015 94.68 94.87 93.87 94.02 136,337 -1.07(-1.13%)
Mar 30, 2015 94.50 95.34 93.95 95.09 425,076 +1.20(+1.28%)
Mar 27, 2015 91.34 94.24 91.13 93.89 388,515 +2.59(+2.84%)
Mar 26, 2015 90.42 91.89 89.28 91.30 473,522 -1.27(-1.37%)
Mar 25, 2015 97.01 97.12 92.46 92.57 386,420 -4.77(-4.90%)
Mar 24, 2015 98.25 98.25 97.28 97.34 193,383 -0.84(-0.86%)
Mar 23, 2015 99.03 99.14 98.14 98.18 133,742 -0.82(-0.83%)
Mar 20, 2015 98.33 99.31 98.20 99.00 154,149 +1.38(+1.41%)
Mar 19, 2015 97.30 97.86 97.16 97.62 94,383 +0.22(+0.23%)
Mar 18, 2015 96.65 97.87 95.42 97.40 155,461 +0.72(+0.74%)
Mar 17, 2015 96.68 96.85 96.14 96.68 146,580 -0.71(-0.73%)
Mar 16, 2015 96.45 97.41 96.32 97.39 219,189 +1.46(+1.52%)
Mar 13, 2015 95.52 96.10 94.90 95.93 179,727 +0.64(+0.67%)
Mar 12, 2015 94.32 95.32 94.25 95.29 391,079 -0.03(-0.03%)
Mar 11, 2015 95.59 96.30 95.29 95.32 118,676 +0.21(+0.22%)
Mar 10, 2015 96.27 96.50 95.09 95.11 383,511 -1.79(-1.85%)
Mar 09, 2015 96.52 97.13 96.42 96.90 173,347 +0.30(+0.31%)
Mar 06, 2015 97.29 97.45 96.33 96.60 214,243 -1.01(-1.03%)
Mar 05, 2015 97.89 98.17 97.20 97.61 244,459 +0.06(+0.06%)
Mar 04, 2015 97.41 97.58 96.45 97.55 189,920 -0.13(-0.13%)
Mar 03, 2015 99.17 99.17 97.55 97.68 397,401 -1.84(-1.85%)
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.