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 (%)
Jun 28, 2019 65.39 65.51 64.80 64.95 2,576,273 +0.08(+0.13%)
Jun 27, 2019 64.26 65.19 64.26 64.86 1,589,569 +0.93(+1.45%)
Jun 26, 2019 63.32 64.28 63.21 63.93 1,787,358 +2.00(+3.23%)
Jun 25, 2019 62.95 63.18 61.87 61.93 1,441,402 -0.87(-1.38%)
Jun 24, 2019 62.82 63.10 62.65 62.80 2,154,614 +0.07(+0.10%)
Jun 21, 2019 62.88 63.36 62.62 62.74 1,358,554 -0.36(-0.57%)
Jun 20, 2019 63.77 64.06 62.81 63.10 3,433,197 +0.53(+0.84%)
Jun 19, 2019 62.87 62.97 62.21 62.57 1,457,550 +0.12(+0.20%)
Jun 18, 2019 60.49 62.88 60.49 62.45 2,902,335 +2.59(+4.33%)
Jun 17, 2019 60.29 60.51 59.84 59.86 1,094,523 -0.61(-1.01%)
Jun 14, 2019 60.22 60.73 60.06 60.47 2,122,447 -1.56(-2.52%)
Jun 13, 2019 62.18 62.30 61.61 62.03 1,165,746 +0.30(+0.48%)
Jun 12, 2019 62.53 62.61 61.65 61.73 1,479,310 -1.47(-2.32%)
Jun 11, 2019 64.12 64.24 62.72 63.20 3,468,053 +0.25(+0.40%)
Jun 10, 2019 62.21 63.72 62.21 62.95 3,983,516 +1.50(+2.44%)
Jun 07, 2019 61.03 61.58 60.82 61.45 1,497,154 +0.69(+1.13%)
Jun 06, 2019 60.02 60.97 59.81 60.77 975,928 +0.83(+1.39%)
Jun 05, 2019 60.88 61.03 59.15 59.93 3,338,216 -0.43(-0.72%)
Jun 04, 2019 58.94 60.37 58.43 60.37 3,218,784 +2.53(+4.37%)
Jun 03, 2019 58.36 58.98 57.54 57.84 3,047,348 +0.14(+0.24%)
May 31, 2019 57.84 58.65 57.66 57.70 3,396,282 -0.87(-1.49%)
May 30, 2019 58.23 59.05 58.10 58.57 2,035,845 +0.49(+0.84%)
May 29, 2019 57.39 58.36 57.23 58.08 4,328,009 +0.21(+0.36%)
May 28, 2019 58.71 58.91 57.74 57.88 2,436,345 -0.50(-0.86%)
May 24, 2019 59.18 59.62 58.32 58.38 2,317,621 -0.51(-0.87%)
May 23, 2019 58.77 58.92 57.92 58.89 3,797,813 -0.93(-1.56%)
May 22, 2019 59.94 60.44 59.64 59.82 3,316,778 -1.29(-2.11%)
May 21, 2019 61.09 61.44 60.60 61.11 5,269,169 +1.23(+2.05%)
May 20, 2019 60.34 60.84 59.46 59.89 4,728,652 -2.49(-3.99%)
May 17, 2019 62.59 63.85 62.10 62.37 5,114,308 -1.24(-1.95%)
May 16, 2019 63.73 64.30 63.21 63.61 7,134,592 -1.02(-1.58%)
May 15, 2019 63.47 65.07 63.41 64.63 5,275,747 +0.49(+0.77%)
May 14, 2019 63.48 64.48 63.17 64.14 3,000,671 +1.44(+2.30%)
May 13, 2019 63.58 63.97 62.40 62.69 4,951,341 -3.08(-4.68%)
May 10, 2019 65.07 66.13 64.18 65.77 3,978,135 +0.09(+0.14%)
May 09, 2019 65.38 65.97 64.18 65.67 3,037,412 -0.73(-1.10%)
May 08, 2019 66.43 67.45 66.28 66.41 3,164,670 -0.57(-0.85%)
May 07, 2019 67.76 67.92 66.22 66.98 3,297,857 -1.69(-2.46%)
May 06, 2019 67.37 68.69 67.23 68.67 2,304,308 -1.14(-1.63%)
May 03, 2019 69.68 69.82 68.97 69.81 2,314,256 +0.54(+0.78%)
May 02, 2019 68.56 70.03 68.40 69.26 3,488,057 +0.66(+0.96%)
May 01, 2019 69.73 70.14 68.53 68.60 4,098,275 -0.55(-0.80%)
Apr 30, 2019 68.46 69.27 68.46 69.16 3,145,076 +0.54(+0.79%)
Apr 29, 2019 68.73 68.87 68.29 68.61 2,733,496 -0.08(-0.12%)
Apr 26, 2019 67.95 68.73 67.28 68.70 3,447,676 -0.57(-0.83%)
Apr 25, 2019 70.27 70.37 68.69 69.27 2,108,564 -1.24(-1.76%)
Apr 24, 2019 69.90 71.26 69.88 70.51 2,065,913 +0.65(+0.93%)
Apr 23, 2019 69.53 70.12 69.37 69.86 2,054,625 +0.71(+1.03%)
Apr 22, 2019 68.98 69.35 68.56 69.15 929,581 -0.05(-0.08%)
Apr 18, 2019 69.30 69.39 68.87 69.20 1,105,275 +0.01(+0.01%)
Apr 17, 2019 69.46 70.03 68.65 69.19 3,340,220 +1.13(+1.66%)
Apr 16, 2019 66.37 68.12 66.37 68.06 3,272,194 +2.11(+3.20%)
Apr 15, 2019 66.55 66.55 65.60 65.95 1,804,924 -0.49(-0.74%)
Apr 12, 2019 66.14 66.49 65.94 66.44 1,050,822 +0.91(+1.39%)
Apr 11, 2019 65.76 66.01 65.37 65.53 953,993 -0.06(-0.08%)
Apr 10, 2019 65.01 65.80 64.96 65.59 1,292,355 +0.50(+0.77%)
Apr 09, 2019 65.39 65.39 64.75 65.09 1,511,654 -0.68(-1.04%)
Apr 08, 2019 65.33 65.84 65.19 65.77 1,407,591 +0.15(+0.23%)
Apr 05, 2019 65.53 65.65 65.15 65.62 1,247,832 +0.47(+0.72%)
Apr 04, 2019 64.92 65.55 64.79 65.15 1,649,173 +0.14(+0.22%)
Apr 03, 2019 64.37 65.59 64.35 65.00 3,281,610 +1.41(+2.21%)
Apr 02, 2019 63.54 63.75 63.22 63.60 1,488,240 +0.09(+0.15%)
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.