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

218.67 -1.48 (-0.67%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 58.50 58.79 58.09 58.09 1,307,329 +0.12(+0.21%)
Jun 28, 2018 57.36 58.10 57.28 57.96 4,160,721 +0.44(+0.76%)
Jun 27, 2018 59.25 59.39 57.50 57.53 2,417,907 -1.41(-2.39%)
Jun 26, 2018 58.92 59.23 58.64 58.94 11,255,622 +0.07(+0.13%)
Jun 25, 2018 59.99 59.99 58.11 58.86 5,571,958 -1.78(-2.94%)
Jun 22, 2018 61.43 61.47 60.53 60.65 1,143,156 -0.48(-0.79%)
Jun 21, 2018 62.32 62.34 61.04 61.13 1,275,840 -0.77(-1.24%)
Jun 20, 2018 61.95 62.21 61.62 61.90 2,055,917 +0.30(+0.48%)
Jun 19, 2018 61.36 61.65 60.67 61.60 2,694,103 -0.68(-1.10%)
Jun 18, 2018 62.49 62.49 61.71 62.29 1,716,084 -0.61(-0.96%)
Jun 15, 2018 62.97 62.95 62.89 1,149,684 -0.06(-0.09%)
Jun 14, 2018 62.93 63.25 62.57 62.95 1,674,924 +0.37(+0.60%)
Jun 13, 2018 62.71 63.24 62.50 62.57 9,377,090 -0.09(-0.15%)
Jun 12, 2018 62.50 62.71 62.11 62.67 954,848 +0.32(+0.52%)
Jun 11, 2018 62.37 62.66 62.14 62.34 1,308,896 -0.12(-0.19%)
Jun 08, 2018 62.31 62.59 61.96 62.47 2,487,968 -0.56(-0.89%)
Jun 07, 2018 63.66 63.73 62.58 63.03 2,134,111 -0.57(-0.89%)
Jun 06, 2018 63.59 62.93 63.59 1,298,395 +0.40(+0.63%)
Jun 05, 2018 63.06 63.36 62.82 63.19 656,913 +0.30(+0.48%)
Jun 04, 2018 62.57 62.97 62.33 62.90 1,199,170 +0.49(+0.79%)
Jun 01, 2018 61.56 62.40 61.34 62.40 1,085,858 +1.39(+2.28%)
May 31, 2018 61.36 61.64 60.91 61.01 1,645,079 -0.45(-0.73%)
May 30, 2018 61.39 61.92 61.15 61.46 2,194,905 +0.40(+0.65%)
May 29, 2018 61.17 61.57 60.64 61.06 1,575,444 -0.37(-0.60%)
May 25, 2018 61.43 61.43 61.43 0 +0.49(+0.81%)
May 24, 2018 60.74 61.07 60.18 60.94 1,163,475 +0.24(+0.40%)
May 23, 2018 59.90 60.71 59.65 60.69 1,064,163 +0.33(+0.54%)
May 22, 2018 60.54 60.83 60.16 60.37 1,532,520 +0.34(+0.56%)
May 21, 2018 60.31 60.63 59.51 60.03 1,509,845 +0.60(+1.00%)
May 18, 2018 59.76 59.85 59.23 59.44 2,122,361 -0.86(-1.43%)
May 17, 2018 60.34 60.79 59.85 60.30 1,332,529 -0.18(-0.29%)
May 16, 2018 60.18 60.61 59.67 60.48 1,250,689 +0.77(+1.29%)
May 15, 2018 59.97 60.13 59.28 59.71 1,294,340 -0.65(-1.08%)
May 14, 2018 60.38 61.09 60.26 60.36 1,693,547 +0.73(+1.22%)
May 11, 2018 59.73 60.19 59.53 59.63 1,902,484 -0.44(-0.73%)
May 10, 2018 59.33 60.10 59.29 60.07 1,273,081 +1.07(+1.82%)
May 09, 2018 58.33 59.04 58.20 59.00 1,069,112 +0.89(+1.52%)
May 08, 2018 57.74 58.19 57.51 58.11 1,235,331 +0.34(+0.59%)
May 07, 2018 57.69 58.04 57.48 57.77 1,213,396 +0.55(+0.97%)
May 04, 2018 55.60 57.32 55.35 57.22 2,025,516 +1.31(+2.35%)
May 03, 2018 55.14 56.15 54.72 55.91 2,454,464 +0.33(+0.60%)
May 02, 2018 55.88 56.05 55.34 55.57 1,580,390 -0.25(-0.44%)
May 01, 2018 54.78 55.88 54.72 55.82 3,203,580 +0.90(+1.64%)
Apr 30, 2018 55.43 55.85 54.68 54.92 1,845,859 -0.61(-1.10%)
Apr 27, 2018 56.63 56.69 55.25 55.53 3,388,493 -0.39(-0.70%)
Apr 26, 2018 55.67 55.97 55.33 55.92 4,720,722 +1.12(+2.04%)
Apr 25, 2018 55.11 55.19 53.93 54.80 4,540,488 -0.07(-0.12%)
Apr 24, 2018 55.80 56.31 54.38 54.87 3,564,595 -0.45(-0.81%)
Apr 23, 2018 56.27 56.40 55.17 55.31 2,096,650 -0.75(-1.33%)
Apr 20, 2018 56.72 57.01 55.81 56.06 3,637,447 -0.67(-1.18%)
Apr 19, 2018 58.16 58.22 56.53 56.73 5,666,238 -2.56(-4.33%)
Apr 18, 2018 59.50 59.63 58.77 59.29 1,489,007 -0.59(-0.98%)
Apr 17, 2018 59.24 60.02 59.12 59.88 1,124,229 +1.11(+1.89%)
Apr 16, 2018 59.02 59.09 58.28 58.77 869,846 +0.10(+0.18%)
Apr 13, 2018 59.79 59.90 58.46 58.67 1,320,508 -0.44(-0.74%)
Apr 12, 2018 58.47 59.26 58.42 59.10 1,957,355 +1.09(+1.89%)
Apr 11, 2018 57.66 58.52 57.56 58.01 1,256,019 +0.02(+0.04%)
Apr 10, 2018 57.48 58.32 57.11 57.99 2,030,379 +1.80(+3.20%)
Apr 09, 2018 56.50 57.81 56.16 56.19 1,139,740 +0.35(+0.63%)
Apr 06, 2018 55.84 1,208,189 -1.74(-3.02%)
Apr 05, 2018 58.54 58.61 57.21 57.58 1,766,448 -0.60(-1.02%)
Apr 04, 2018 55.78 58.33 55.77 58.18 2,073,317 +0.74(+1.29%)
Apr 03, 2018 57.07 57.59 56.45 57.44 1,711,037 +1.07(+1.89%)
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.