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

218.59 -0.17 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 123.54 123.54 121.49 121.75 464,194 -1.57(-1.28%)
Feb 27, 2017 122.22 123.37 121.95 123.32 1,317,148 +1.17(+0.96%)
Feb 24, 2017 120.28 122.17 119.84 122.15 565,250 -0.08(-0.07%)
Feb 23, 2017 124.11 124.11 121.43 122.24 640,007 -2.02(-1.62%)
Feb 22, 2017 123.99 124.41 123.75 124.25 242,891 +0.03(+0.02%)
Feb 21, 2017 122.91 124.27 122.91 124.23 723,784 +1.73(+1.41%)
Feb 17, 2017 122.50 122.50 122.50 0 +0.63(+0.52%)
Feb 16, 2017 121.80 122.03 121.09 121.87 334,936 +0.19(+0.16%)
Feb 15, 2017 121.08 121.79 120.46 121.67 253,338 +0.94(+0.77%)
Feb 14, 2017 121.12 121.12 119.99 120.74 218,968 -0.33(-0.28%)
Feb 13, 2017 121.15 121.88 120.88 121.07 334,499 +0.25(+0.21%)
Feb 10, 2017 121.71 121.72 119.64 120.82 558,447 -0.07(-0.06%)
Feb 09, 2017 121.89 122.29 120.75 120.89 488,430 -1.07(-0.87%)
Feb 08, 2017 122.09 122.43 121.32 121.96 277,743 +0.23(+0.19%)
Feb 07, 2017 121.99 122.18 121.10 121.73 214,101 +0.45(+0.37%)
Feb 06, 2017 121.10 121.38 120.34 121.28 332,262 +0.43(+0.35%)
Feb 03, 2017 120.91 121.08 120.45 120.86 312,953 +0.62(+0.52%)
Feb 02, 2017 119.47 120.61 118.89 120.24 509,648 -0.06(-0.05%)
Feb 01, 2017 119.69 120.35 119.09 120.29 645,103 +1.88(+1.59%)
Jan 31, 2017 119.28 119.35 117.68 118.41 523,672 -1.55(-1.30%)
Jan 30, 2017 120.02 120.02 118.47 119.97 546,183 -0.60(-0.50%)
Jan 27, 2017 119.70 120.61 119.70 120.57 351,832 +1.48(+1.24%)
Jan 26, 2017 120.00 120.00 118.57 119.09 454,635 -0.68(-0.56%)
Jan 25, 2017 119.61 120.04 118.66 119.76 729,105 +1.75(+1.48%)
Jan 24, 2017 116.26 118.24 116.11 118.01 1,344,021 +2.24(+1.94%)
Jan 23, 2017 116.05 116.30 114.87 115.77 379,302 -0.71(-0.61%)
Jan 20, 2017 116.17 117.20 116.03 116.48 694,681 +1.48(+1.29%)
Jan 19, 2017 115.35 116.30 114.93 115.00 981,757 -0.52(-0.45%)
Jan 18, 2017 114.11 115.60 113.99 115.52 416,232 +1.56(+1.37%)
Jan 17, 2017 115.40 115.48 113.59 113.97 393,222 -1.86(-1.61%)
Jan 13, 2017 115.83 115.83 115.83 0 +0.75(+0.65%)
Jan 12, 2017 115.42 115.72 113.34 115.08 487,577 -0.97(-0.84%)
Jan 11, 2017 115.77 116.07 115.21 116.05 586,808 +0.40(+0.34%)
Jan 10, 2017 115.18 115.92 115.02 115.65 248,675 +0.56(+0.48%)
Jan 09, 2017 114.29 115.56 114.22 115.10 318,082 +1.20(+1.06%)
Jan 06, 2017 113.27 114.22 112.56 113.89 314,930 +0.90(+0.79%)
Jan 05, 2017 114.03 114.63 112.78 112.99 339,003 -0.97(-0.85%)
Jan 04, 2017 114.22 114.52 113.44 113.97 487,390 +0.31(+0.28%)
Jan 03, 2017 114.04 115.28 112.68 113.65 955,295 +0.00(+0.00%)
Dec 30, 2016 113.65 113.65 113.65 0 -1.79(-1.55%)
Dec 29, 2016 114.93 115.44 114.23 115.44 376,769 -0.02(-0.02%)
Dec 28, 2016 118.36 118.46 115.39 115.46 625,730 -2.23(-1.90%)
Dec 27, 2016 116.48 117.86 116.43 117.69 506,987 +1.43(+1.23%)
Dec 23, 2016 116.25 116.25 116.25 0 +0.59(+0.51%)
Dec 22, 2016 116.37 116.40 115.23 115.66 312,981 +0.56(+0.48%)
Dec 21, 2016 115.35 115.62 114.92 115.11 283,310 +0.00(+0.00%)
Dec 20, 2016 115.16 115.33 114.61 115.11 778,058 +1.09(+0.96%)
Dec 19, 2016 113.19 114.45 113.05 114.02 449,359 +1.12(+0.99%)
Dec 16, 2016 114.73 114.96 112.39 112.90 531,801 -1.16(-1.01%)
Dec 15, 2016 112.60 114.54 112.41 114.05 801,330 +1.91(+1.71%)
Dec 14, 2016 112.29 112.86 111.75 112.14 717,768 -0.10(-0.09%)
Dec 13, 2016 111.34 112.97 111.19 112.24 362,276 +1.29(+1.17%)
Dec 12, 2016 111.38 111.58 110.06 110.95 755,323 -0.88(-0.78%)
Dec 09, 2016 113.11 113.31 111.04 111.83 362,367 -0.38(-0.34%)
Dec 08, 2016 111.53 112.86 111.39 112.20 455,576 +0.97(+0.87%)
Dec 07, 2016 108.92 111.50 108.56 111.23 469,158 +2.24(+2.06%)
Dec 06, 2016 107.81 109.11 107.81 108.99 524,905 +1.49(+1.38%)
Dec 05, 2016 107.13 107.84 106.43 107.50 404,243 +1.29(+1.22%)
Dec 02, 2016 104.77 106.39 104.41 106.21 1,081,214 +1.29(+1.23%)
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.