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 (%)
Nov 29, 2019 224.99 224.99 223.04 223.32 214,210 -2.42(-1.07%)
Nov 27, 2019 225.03 225.77 224.74 225.74 270,140 +1.62(+0.72%)
Nov 26, 2019 224.59 224.94 223.10 224.13 745,605 -0.84(-0.37%)
Nov 25, 2019 221.79 225.19 221.79 224.97 428,289 +5.27(+2.40%)
Nov 22, 2019 220.56 221.77 219.18 219.70 358,375 -0.23(-0.10%)
Nov 21, 2019 220.75 221.88 218.96 219.93 726,362 -2.37(-1.07%)
Nov 20, 2019 223.90 225.02 220.60 222.30 492,668 -2.65(-1.18%)
Nov 19, 2019 227.13 227.47 223.71 224.95 255,022 -1.13(-0.50%)
Nov 18, 2019 226.57 227.47 224.97 226.08 280,420 -0.52(-0.23%)
Nov 15, 2019 227.51 228.51 225.54 226.59 340,603 +2.06(+0.92%)
Nov 14, 2019 224.09 224.73 222.82 224.54 340,230 -0.75(-0.33%)
Nov 13, 2019 223.81 225.83 222.72 225.28 324,010 +0.24(+0.11%)
Nov 12, 2019 225.15 226.79 224.16 225.04 503,266 +0.46(+0.20%)
Nov 11, 2019 223.61 224.93 222.76 224.59 291,456 -0.93(-0.41%)
Nov 08, 2019 223.52 225.66 222.20 225.51 365,798 +1.13(+0.50%)
Nov 07, 2019 226.37 226.84 223.46 224.38 519,757 +1.35(+0.60%)
Nov 06, 2019 224.11 224.17 220.77 223.04 569,640 -1.50(-0.67%)
Nov 05, 2019 225.09 226.35 223.90 224.54 381,113 +0.12(+0.06%)
Nov 04, 2019 222.31 224.64 222.25 224.41 695,133 +4.89(+2.23%)
Nov 01, 2019 216.63 219.53 215.62 219.53 693,229 +4.93(+2.30%)
Oct 31, 2019 215.33 215.33 211.81 214.60 301,843 -1.09(-0.51%)
Oct 30, 2019 217.26 217.31 214.26 215.69 373,317 +0.08(+0.04%)
Oct 29, 2019 218.06 219.53 215.61 215.61 405,230 -2.26(-1.04%)
Oct 28, 2019 215.57 218.04 215.26 217.87 405,108 +3.89(+1.82%)
Oct 25, 2019 210.29 214.19 210.18 213.98 648,066 +4.38(+2.09%)
Oct 24, 2019 207.29 209.80 207.04 209.60 676,278 +5.06(+2.47%)
Oct 23, 2019 204.72 206.51 203.28 204.54 557,704 -4.02(-1.93%)
Oct 22, 2019 211.01 211.13 208.55 208.55 414,542 -1.84(-0.87%)
Oct 21, 2019 208.33 210.41 207.82 210.39 453,079 +4.06(+1.97%)
Oct 18, 2019 208.16 208.82 204.49 206.32 328,999 -2.21(-1.06%)
Oct 17, 2019 210.56 211.11 207.38 208.53 449,444 +0.35(+0.17%)
Oct 16, 2019 209.98 210.96 207.58 208.18 614,936 -2.99(-1.42%)
Oct 15, 2019 207.91 211.60 207.56 211.18 462,255 +4.54(+2.20%)
Oct 14, 2019 206.52 206.97 205.48 206.63 387,282 -0.03(-0.01%)
Oct 11, 2019 205.66 209.04 205.59 206.66 679,220 +4.76(+2.36%)
Oct 10, 2019 200.16 204.09 200.16 201.90 390,895 +1.95(+0.98%)
Oct 09, 2019 199.26 201.30 198.86 199.94 490,486 +3.21(+1.63%)
Oct 08, 2019 200.40 200.95 196.50 196.73 715,050 -6.28(-3.10%)
Oct 07, 2019 204.08 205.01 202.91 203.02 426,799 -1.20(-0.59%)
Oct 04, 2019 201.90 204.52 201.47 204.21 426,642 +3.34(+1.66%)
Oct 03, 2019 197.60 200.92 195.07 200.87 559,571 +3.47(+1.76%)
Oct 02, 2019 199.23 199.30 196.10 197.40 463,688 -2.93(-1.46%)
Oct 01, 2019 203.62 206.22 199.79 200.33 634,586 -1.89(-0.94%)
Sep 30, 2019 201.34 202.59 200.45 202.22 376,293 +1.77(+0.88%)
Sep 27, 2019 204.16 204.58 198.85 200.45 724,069 -4.80(-2.34%)
Sep 26, 2019 204.99 205.86 203.22 205.25 374,711 +0.26(+0.13%)
Sep 25, 2019 200.58 205.66 198.84 205.00 360,232 +3.38(+1.67%)
Sep 24, 2019 205.83 206.53 200.54 201.62 411,584 -4.29(-2.09%)
Sep 23, 2019 202.59 205.99 202.44 205.91 739,849 +3.29(+1.63%)
Sep 20, 2019 206.99 206.99 201.89 202.62 680,989 -3.80(-1.84%)
Sep 19, 2019 208.05 208.69 206.37 206.42 370,693 -1.36(-0.66%)
Sep 18, 2019 207.64 207.78 204.72 207.78 229,260 +0.38(+0.18%)
Sep 17, 2019 206.57 207.67 205.28 207.40 233,988 +0.46(+0.22%)
Sep 16, 2019 206.71 207.80 204.99 206.94 294,299 -1.34(-0.64%)
Sep 13, 2019 208.97 209.30 207.32 208.28 458,683 -0.42(-0.20%)
Sep 12, 2019 210.32 210.75 207.50 208.70 601,667 +0.47(+0.22%)
Sep 11, 2019 206.34 208.35 205.04 208.24 494,066 +3.08(+1.50%)
Sep 10, 2019 203.62 205.16 202.01 205.16 452,205 +0.91(+0.45%)
Sep 09, 2019 204.33 205.95 203.48 204.25 336,857 +0.74(+0.37%)
Sep 06, 2019 203.50 204.07 202.15 203.50 445,662 +0.54(+0.27%)
Sep 05, 2019 201.14 205.34 200.59 202.96 713,261 +6.06(+3.08%)
Sep 04, 2019 194.69 197.05 194.69 196.91 486,071 +5.15(+2.69%)
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.