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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 39.78 39.78 39.78 0 -0.63(-1.55%)
Dec 29, 2016 40.23 40.41 39.98 40.41 1,076,355 -0.01(-0.02%)
Dec 28, 2016 41.43 41.47 40.39 40.41 1,787,589 -0.78(-1.90%)
Dec 27, 2016 40.77 41.26 40.76 41.20 1,448,365 +0.50(+1.23%)
Dec 23, 2016 40.69 40.69 40.69 0 +0.21(+0.51%)
Dec 22, 2016 40.74 40.75 40.33 40.49 894,126 +0.19(+0.48%)
Dec 21, 2016 40.38 40.47 40.23 40.29 809,363 -0.06(-0.16%)
Dec 20, 2016 40.37 40.43 40.18 40.35 2,219,311 +0.38(+0.96%)
Dec 19, 2016 39.68 40.12 39.64 39.97 1,281,740 +0.39(+0.99%)
Dec 16, 2016 40.22 40.30 39.40 39.58 1,516,894 -0.40(-1.01%)
Dec 15, 2016 39.48 40.16 39.41 39.98 2,285,691 +0.67(+1.71%)
Dec 14, 2016 39.37 39.57 39.18 39.31 2,047,341 -0.04(-0.09%)
Dec 13, 2016 39.03 39.61 38.98 39.35 1,033,347 +0.45(+1.17%)
Dec 12, 2016 39.05 39.12 38.59 38.90 2,154,463 -0.31(-0.78%)
Dec 09, 2016 39.65 39.72 38.93 39.20 1,033,606 -0.13(-0.34%)
Dec 08, 2016 39.10 39.57 39.05 39.34 1,299,472 +0.34(+0.87%)
Dec 07, 2016 38.19 39.09 38.06 39.00 1,338,213 +0.79(+2.06%)
Dec 06, 2016 37.80 38.25 37.80 38.21 1,497,223 +0.52(+1.38%)
Dec 05, 2016 37.56 37.81 37.31 37.69 1,153,052 +0.45(+1.22%)
Dec 02, 2016 36.73 37.30 36.60 37.23 3,084,023 +0.45(+1.23%)
Dec 01, 2016 38.64 38.64 36.56 36.78 3,589,755 -1.89(-4.88%)
Nov 30, 2016 38.87 38.97 38.65 38.67 609,123 -0.22(-0.57%)
Nov 29, 2016 38.94 39.12 38.71 38.89 1,206,614 -0.07(-0.18%)
Nov 28, 2016 38.99 39.14 38.90 38.96 680,695 -0.12(-0.30%)
Nov 25, 2016 39.08 39.10 38.91 39.08 424,014 +0.07(+0.17%)
Nov 23, 2016 39.01 39.01 39.01 0 +0.05(+0.12%)
Nov 22, 2016 38.76 39.00 38.72 38.96 1,459,967 +0.41(+1.07%)
Nov 21, 2016 38.41 38.61 38.28 38.55 1,173,560 +0.26(+0.67%)
Nov 18, 2016 37.91 38.35 37.91 38.30 1,095,396 +0.28(+0.72%)
Nov 17, 2016 37.76 38.21 37.53 38.02 1,116,052 +0.40(+1.08%)
Nov 16, 2016 37.12 37.65 37.12 37.62 1,247,491 +0.43(+1.15%)
Nov 15, 2016 36.66 37.29 36.57 37.19 1,456,087 +0.68(+1.87%)
Nov 14, 2016 36.88 36.88 36.41 36.51 1,379,108 -0.19(-0.52%)
Nov 11, 2016 35.74 36.76 35.74 36.70 2,670,783 +1.35(+3.83%)
Nov 10, 2016 36.33 36.57 35.48 35.34 6,862,672 -0.78(-2.16%)
Nov 09, 2016 35.48 36.24 35.31 36.12 3,201,323 -0.17(-0.47%)
Nov 08, 2016 36.21 36.53 36.01 36.30 1,261,670 +0.07(+0.21%)
Nov 07, 2016 35.88 36.24 35.74 36.22 4,937,393 +0.99(+2.81%)
Nov 04, 2016 35.25 35.54 34.98 35.23 1,295,737 -0.22(-0.63%)
Nov 03, 2016 35.53 35.76 35.32 35.45 1,556,580 -0.06(-0.17%)
Nov 02, 2016 35.77 35.97 35.40 35.51 2,533,056 -0.24(-0.66%)
Nov 01, 2016 36.08 36.36 35.36 35.75 1,722,585 -0.32(-0.89%)
Oct 31, 2016 36.00 36.24 36.00 36.07 939,847 +0.19(+0.54%)
Oct 28, 2016 36.24 36.46 35.84 35.88 1,850,619 -0.22(-0.60%)
Oct 27, 2016 36.62 36.70 36.05 36.09 1,425,805 -0.17(-0.46%)
Oct 26, 2016 36.04 36.48 36.01 36.26 1,152,283 -0.05(-0.14%)
Oct 25, 2016 36.37 36.48 36.25 36.31 847,365 -0.03(-0.09%)
Oct 24, 2016 35.88 36.37 35.88 36.35 731,686 +0.65(+1.83%)
Oct 21, 2016 35.50 35.73 35.36 35.69 1,127,623 -0.09(-0.25%)
Oct 20, 2016 35.47 35.91 35.25 35.78 2,119,559 +0.25(+0.70%)
Oct 19, 2016 35.37 35.58 35.20 35.53 1,226,847 -0.15(-0.42%)
Oct 18, 2016 35.71 35.83 35.62 35.68 917,560 +0.41(+1.16%)
Oct 17, 2016 35.42 35.62 35.26 35.28 721,446 -0.18(-0.52%)
Oct 14, 2016 35.51 35.87 35.43 35.46 1,404,787 +0.27(+0.75%)
Oct 13, 2016 35.30 35.30 34.63 35.19 2,142,549 -0.42(-1.18%)
Oct 12, 2016 35.71 35.72 35.30 35.62 1,613,139 -0.12(-0.34%)
Oct 11, 2016 36.45 36.45 35.42 35.74 1,925,877 -0.76(-2.09%)
Oct 10, 2016 36.86 37.00 36.49 36.50 1,245,614 -0.18(-0.50%)
Oct 07, 2016 36.80 36.80 36.35 36.68 1,424,187 -0.05(-0.15%)
Oct 06, 2016 36.50 36.77 36.27 36.74 2,679,202 +0.21(+0.59%)
Oct 05, 2016 36.38 36.78 36.29 36.53 3,964,501 +0.27(+0.73%)
Oct 04, 2016 36.51 36.62 36.12 36.26 1,048,863 -0.09(-0.26%)
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.