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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 163.08 164.80 161.83 163.33 522,158 -0.07(-0.05%)
Jan 30, 2019 161.64 163.99 159.81 163.41 1,106,520 +4.61(+2.90%)
Jan 29, 2019 161.14 161.66 158.53 158.80 1,549,441 -2.33(-1.44%)
Jan 28, 2019 158.40 162.43 157.89 161.13 863,050 -3.24(-1.97%)
Jan 25, 2019 161.68 165.06 160.54 164.37 1,101,901 +3.34(+2.07%)
Jan 24, 2019 155.65 161.59 155.60 161.03 2,095,258 +8.84(+5.81%)
Jan 23, 2019 154.12 154.75 150.85 152.19 741,085 -1.08(-0.70%)
Jan 22, 2019 156.29 156.29 152.13 153.27 750,867 -4.54(-2.88%)
Jan 18, 2019 155.43 158.76 154.94 157.81 554,862 +4.00(+2.60%)
Jan 17, 2019 151.34 155.00 150.50 153.81 1,104,305 +1.41(+0.92%)
Jan 16, 2019 154.08 155.00 152.40 152.40 301,366 -1.41(-0.92%)
Jan 15, 2019 153.77 155.46 153.18 153.81 310,838 +0.44(+0.29%)
Jan 14, 2019 154.14 154.41 152.58 153.37 300,806 -2.53(-1.63%)
Jan 11, 2019 153.57 157.18 153.07 155.90 454,737 +1.66(+1.07%)
Jan 10, 2019 151.38 154.50 151.27 154.24 442,894 +1.35(+0.88%)
Jan 09, 2019 150.41 153.53 150.41 152.89 812,230 +3.83(+2.57%)
Jan 08, 2019 151.33 151.33 147.15 149.06 539,123 -0.65(-0.44%)
Jan 07, 2019 147.43 151.15 146.82 149.71 591,934 +2.72(+1.85%)
Jan 04, 2019 143.28 147.51 142.77 147.00 894,144 +6.35(+4.51%)
Jan 03, 2019 145.96 146.88 140.59 140.65 1,082,024 -8.71(-5.83%)
Jan 02, 2019 145.37 150.70 145.22 149.36 806,619 +0.96(+0.64%)
Dec 31, 2018 148.91 149.56 146.87 148.41 778,055 +1.03(+0.70%)
Dec 28, 2018 147.06 150.04 146.21 147.38 356,516 +1.05(+0.72%)
Dec 27, 2018 143.14 146.35 141.42 146.33 951,737 +0.96(+0.66%)
Dec 26, 2018 139.41 145.37 136.94 145.37 1,486,472 +8.23(+6.00%)
Dec 24, 2018 140.06 141.63 137.14 137.14 930,938 -4.14(-2.93%)
Dec 21, 2018 144.64 146.29 140.90 141.29 979,679 -2.44(-1.70%)
Dec 20, 2018 144.66 147.01 141.81 143.73 1,147,671 -1.00(-0.69%)
Dec 19, 2018 150.32 152.03 144.10 144.73 1,065,330 -6.43(-4.26%)
Dec 18, 2018 150.45 153.51 150.42 151.16 885,800 +1.97(+1.32%)
Dec 17, 2018 150.93 153.15 148.25 149.19 414,591 -1.96(-1.30%)
Dec 14, 2018 151.55 154.13 151.02 151.15 481,554 -2.17(-1.42%)
Dec 13, 2018 154.81 155.55 152.66 153.32 473,656 -0.32(-0.21%)
Dec 12, 2018 153.97 156.00 152.72 153.64 495,760 +2.15(+1.42%)
Dec 11, 2018 153.22 155.04 150.63 151.49 879,968 +0.96(+0.64%)
Dec 10, 2018 148.10 151.22 147.73 150.53 569,669 +1.91(+1.28%)
Dec 07, 2018 154.14 154.38 147.78 148.62 690,811 -5.76(-3.73%)
Dec 06, 2018 150.83 154.38 150.06 154.38 1,891,028 -0.79(-0.51%)
Dec 04, 2018 161.68 162.05 154.97 155.17 733,510 -7.80(-4.78%)
Dec 03, 2018 163.58 164.18 161.37 162.97 825,922 +4.17(+2.63%)
Nov 30, 2018 156.51 158.82 155.04 158.80 650,655 +2.18(+1.39%)
Nov 29, 2018 157.38 158.13 156.22 156.62 1,015,135 -1.15(-0.73%)
Nov 28, 2018 155.92 157.84 152.84 157.77 593,738 +3.61(+2.34%)
Nov 27, 2018 153.11 155.47 152.34 154.16 710,970 +0.23(+0.15%)
Nov 26, 2018 153.22 153.95 151.73 153.94 673,650 +2.74(+1.81%)
Nov 23, 2018 149.96 152.38 149.87 151.20 525,525 +0.08(+0.06%)
Nov 21, 2018 151.12 151.12 151.12 0 +0.62(+0.41%)
Nov 20, 2018 146.01 152.44 145.84 150.49 1,102,786 +0.19(+0.13%)
Nov 19, 2018 155.50 155.95 150.15 150.30 910,831 -5.97(-3.82%)
Nov 16, 2018 152.44 156.99 152.43 156.28 1,587,170 -1.91(-1.21%)
Nov 15, 2018 152.21 158.74 152.17 158.18 1,760,624 +5.17(+3.38%)
Nov 14, 2018 153.77 155.22 151.55 153.01 1,308,666 +0.67(+0.44%)
Nov 13, 2018 151.52 155.37 151.52 152.34 851,506 +2.07(+1.38%)
Nov 12, 2018 154.62 154.93 149.79 150.28 794,336 -7.02(-4.46%)
Nov 09, 2018 158.53 158.68 155.93 157.30 596,937 -3.06(-1.91%)
Nov 08, 2018 159.52 161.40 158.80 160.35 602,511 -0.43(-0.27%)
Nov 07, 2018 161.08 161.32 159.03 160.79 645,544 +1.80(+1.13%)
Nov 06, 2018 156.81 159.60 156.81 158.99 418,288 +1.83(+1.17%)
Nov 05, 2018 158.35 158.37 154.51 157.16 849,468 -1.44(-0.91%)
Nov 02, 2018 160.32 161.18 156.64 158.60 1,144,182 -2.43(-1.51%)
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.