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

432.24 USD +13.58 (+3.24%)
Official Closing Price Updated: 7:56 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 92.00 92.08 91.59 91.62 178,877 -0.51(-0.55%)
Mar 30, 2016 91.81 92.70 91.76 92.13 229,570 +0.80(+0.88%)
Mar 29, 2016 89.70 91.40 89.28 91.33 399,160 +1.24(+1.38%)
Mar 28, 2016 90.33 90.44 89.71 90.09 158,712 -0.05(-0.06%)
Mar 24, 2016 89.64 90.14 90.14 90.14 200,800 -0.06(-0.07%)
Mar 23, 2016 91.26 91.34 90.18 90.20 245,225 -1.47(-1.60%)
Mar 22, 2016 91.24 92.02 91.02 91.67 217,684 -0.02(-0.02%)
Mar 21, 2016 91.27 91.80 90.91 91.69 223,995 +0.12(+0.13%)
Mar 18, 2016 90.50 91.68 90.28 91.57 574,075 +1.19(+1.32%)
Mar 17, 2016 89.49 90.61 89.35 90.38 313,420 +0.62(+0.69%)
Mar 16, 2016 88.40 89.87 88.40 89.76 487,774 +0.80(+0.90%)
Mar 15, 2016 88.89 88.97 88.24 88.96 688,133 -0.23(-0.26%)
Mar 14, 2016 89.06 89.48 88.79 89.19 250,774 -0.21(-0.23%)
Mar 11, 2016 88.68 89.49 88.50 89.40 218,673 +1.67(+1.90%)
Mar 10, 2016 87.84 88.58 86.55 87.73 826,928 +0.44(+0.50%)
Mar 09, 2016 86.92 87.51 86.64 87.29 192,876 +0.61(+0.70%)
Mar 08, 2016 87.99 88.05 86.56 86.68 344,305 -2.01(-2.27%)
Mar 07, 2016 87.75 89.01 87.44 88.69 371,200 +0.40(+0.45%)
Mar 04, 2016 87.99 89.02 87.34 88.29 459,518 +0.90(+1.03%)
Mar 03, 2016 87.32 87.61 86.75 87.39 290,461 +0.10(+0.11%)
Mar 02, 2016 86.62 87.34 86.60 87.29 344,399 +0.54(+0.62%)
Mar 01, 2016 85.09 86.86 85.05 86.75 388,257 +2.28(+2.70%)
Feb 29, 2016 84.83 85.95 84.47 84.47 390,433 -0.20(-0.24%)
Feb 26, 2016 84.87 84.98 84.31 84.67 307,123 +0.54(+0.64%)
Feb 25, 2016 83.39 84.21 82.47 84.13 413,006 +1.01(+1.22%)
Feb 24, 2016 81.05 83.30 80.55 83.12 343,942 +1.09(+1.33%)
Feb 23, 2016 82.93 83.08 81.87 82.03 254,692 -1.31(-1.57%)
Feb 22, 2016 82.87 83.77 82.87 83.34 595,829 +1.29(+1.57%)
Feb 19, 2016 81.83 82.53 81.48 82.05 181,848 +0.36(+0.44%)
Feb 18, 2016 82.70 82.77 81.61 81.69 338,352 -0.39(-0.48%)
Feb 17, 2016 80.70 82.24 80.58 82.08 375,428 +1.91(+2.38%)
Feb 16, 2016 78.48 80.58 78.48 80.17 427,143 +2.72(+3.51%)
Feb 12, 2016 76.63 77.45 77.45 77.45 404,500 +1.66(+2.19%)
Feb 11, 2016 75.17 76.22 74.84 75.79 418,698 -0.59(-0.77%)
Feb 10, 2016 77.60 78.28 76.30 76.38 871,975 -0.60(-0.78%)
Feb 09, 2016 76.48 78.34 76.31 76.98 286,425 -0.44(-0.57%)
Feb 08, 2016 78.08 78.11 76.19 77.42 1,083,111 -2.00(-2.52%)
Feb 05, 2016 81.88 81.88 79.09 79.42 793,843 -2.82(-3.43%)
Feb 04, 2016 80.84 82.75 80.80 82.24 371,762 +1.40(+1.73%)
Feb 03, 2016 81.71 81.71 79.21 80.84 502,591 +0.19(+0.24%)
Feb 02, 2016 82.50 82.50 80.42 80.65 403,384 -2.75(-3.30%)
Feb 01, 2016 82.38 83.83 82.17 83.40 641,217 +0.37(+0.45%)
Jan 29, 2016 80.09 83.04 80.09 83.03 591,523 +3.60(+4.53%)
Jan 28, 2016 79.94 80.38 78.78 79.43 174,990 -0.18(-0.23%)
Jan 27, 2016 80.27 81.13 79.29 79.61 549,959 -0.92(-1.14%)
Jan 26, 2016 80.01 81.16 79.76 80.53 561,124 +0.74(+0.93%)
Jan 25, 2016 80.73 80.86 79.64 79.79 420,514 -1.12(-1.38%)
Jan 22, 2016 80.97 81.48 80.42 80.91 547,587 +1.45(+1.82%)
Jan 21, 2016 79.08 80.43 78.37 79.46 387,374 +1.16(+1.48%)
Jan 20, 2016 76.81 79.08 76.14 78.30 572,859 +0.51(+0.66%)
Jan 19, 2016 78.82 79.48 77.11 77.79 328,691 +0.13(+0.17%)
Jan 15, 2016 78.12 77.66 77.66 77.66 554,600 -3.67(-4.51%)
Jan 14, 2016 80.09 81.76 79.00 81.33 431,434 +1.64(+2.06%)
Jan 13, 2016 82.33 82.96 79.67 79.69 585,442 -2.62(-3.18%)
Jan 12, 2016 82.53 83.09 81.17 82.31 357,927 +0.68(+0.83%)
Jan 11, 2016 81.87 82.37 80.53 81.63 333,597 +0.28(+0.34%)
Jan 08, 2016 83.11 83.42 81.14 81.35 488,391 -1.19(-1.44%)
Jan 07, 2016 83.28 84.48 82.36 82.54 675,841 -2.38(-2.80%)
Jan 06, 2016 86.07 86.45 84.72 84.92 513,738 -3.04(-3.46%)
Jan 05, 2016 88.97 89.15 87.77 87.96 443,044 -0.84(-0.95%)
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.