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

227.90 +10.18 (+4.68%)
Streaming Delayed Price Updated: 11:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 55.23 55.23 55.23 0 -0.57(-1.03%)
Dec 28, 2017 55.83 55.95 55.71 55.81 808,514 +0.16(+0.28%)
Dec 27, 2017 55.48 55.93 55.40 55.65 814,119 +0.18(+0.32%)
Dec 26, 2017 55.33 55.52 55.01 55.47 696,879 -0.56(-1.00%)
Dec 22, 2017 55.87 56.06 55.65 56.03 899,671 -0.03(-0.06%)
Dec 21, 2017 56.85 56.85 55.99 56.06 1,794,374 -0.60(-1.06%)
Dec 20, 2017 56.84 56.91 56.18 56.66 1,375,374 +0.41(+0.73%)
Dec 19, 2017 56.30 56.46 55.97 56.25 2,335,103 -0.13(-0.23%)
Dec 18, 2017 55.87 56.41 55.59 56.38 3,577,482 +1.18(+2.14%)
Dec 15, 2017 54.63 55.34 54.33 55.20 3,468,513 +0.85(+1.57%)
Dec 14, 2017 54.44 54.71 54.21 54.35 911,718 -0.06(-0.10%)
Dec 13, 2017 54.60 54.88 54.37 54.40 1,005,146 -0.01(-0.02%)
Dec 12, 2017 54.83 54.83 54.34 54.41 1,340,907 -0.54(-0.98%)
Dec 11, 2017 54.71 55.09 54.55 54.95 5,381,573 +0.33(+0.60%)
Dec 08, 2017 55.53 55.56 54.57 54.62 2,015,875 -0.28(-0.52%)
Dec 07, 2017 54.77 55.07 54.55 54.90 2,991,745 +0.53(+0.97%)
Dec 06, 2017 53.66 54.47 53.44 54.37 2,225,706 +0.18(+0.32%)
Dec 05, 2017 53.88 55.18 53.49 54.20 5,475,939 +0.04(+0.08%)
Dec 04, 2017 56.15 56.22 53.82 54.15 5,009,485 -1.33(-2.40%)
Dec 01, 2017 55.57 55.82 54.96 55.49 5,001,450 -0.61(-1.08%)
Nov 30, 2017 56.41 56.66 55.75 56.10 4,402,341 +0.30(+0.54%)
Nov 29, 2017 58.30 58.32 55.23 55.80 5,718,346 -2.57(-4.41%)
Nov 28, 2017 58.57 58.57 58.01 58.37 2,021,388 +0.03(+0.04%)
Nov 27, 2017 58.73 58.73 58.24 58.34 1,735,793 -0.74(-1.25%)
Nov 24, 2017 58.81 59.12 58.73 59.08 571,192 +0.53(+0.90%)
Nov 22, 2017 59.12 59.12 58.47 58.56 1,234,775 -0.36(-0.61%)
Nov 21, 2017 58.63 58.99 58.52 58.91 3,694,553 +0.67(+1.14%)
Nov 20, 2017 57.89 58.34 57.74 58.25 1,838,197 +0.69(+1.19%)
Nov 17, 2017 58.16 58.16 57.46 57.56 1,935,429 -0.25(-0.44%)
Nov 16, 2017 57.20 58.05 57.20 57.81 1,122,494 +0.85(+1.49%)
Nov 15, 2017 57.08 57.21 56.50 56.97 1,205,505 -0.52(-0.90%)
Nov 14, 2017 57.43 57.65 57.06 57.48 818,162 -0.05(-0.09%)
Nov 13, 2017 57.15 57.60 57.07 57.54 1,342,264 +0.17(+0.29%)
Nov 10, 2017 57.19 57.41 57.03 57.37 1,196,119 +0.38(+0.66%)
Nov 09, 2017 57.65 57.65 56.29 56.99 3,386,299 -1.16(-2.00%)
Nov 08, 2017 57.92 58.20 57.69 58.16 1,235,387 +0.19(+0.32%)
Nov 07, 2017 57.96 58.11 57.57 57.97 1,332,620 -0.05(-0.09%)
Nov 06, 2017 57.77 58.05 57.36 58.02 3,135,441 +0.81(+1.41%)
Nov 03, 2017 56.49 57.22 56.03 57.21 2,751,847 +0.99(+1.77%)
Nov 02, 2017 56.05 56.37 55.62 56.22 4,202,732 +0.28(+0.49%)
Nov 01, 2017 56.60 56.64 55.45 55.94 1,554,903 -0.20(-0.36%)
Oct 31, 2017 55.84 56.31 55.69 56.15 1,058,004 +0.45(+0.80%)
Oct 30, 2017 55.38 55.94 55.38 55.70 1,619,426 +0.15(+0.27%)
Oct 27, 2017 54.78 55.63 54.54 55.55 1,085,493 +1.14(+2.09%)
Oct 26, 2017 54.19 54.53 54.12 54.41 1,174,254 +0.32(+0.59%)
Oct 25, 2017 54.51 54.66 53.54 54.10 1,600,422 -0.72(-1.31%)
Oct 24, 2017 54.59 54.87 54.38 54.81 659,768 +0.38(+0.70%)
Oct 23, 2017 54.43 54.72 54.17 54.43 922,633 +0.27(+0.49%)
Oct 20, 2017 54.31 54.43 54.09 54.17 1,111,213 +0.28(+0.51%)
Oct 19, 2017 53.61 53.90 53.06 53.89 1,090,747 -0.14(-0.25%)
Oct 18, 2017 54.04 54.13 53.32 54.03 730,299 +0.18(+0.34%)
Oct 17, 2017 53.92 53.92 53.59 53.85 573,142 -0.05(-0.08%)
Oct 16, 2017 53.80 53.90 53.53 53.89 557,118 +0.25(+0.47%)
Oct 13, 2017 53.55 53.83 53.41 53.64 545,327 +0.34(+0.64%)
Oct 12, 2017 53.45 53.65 53.25 53.30 599,376 -0.17(-0.32%)
Oct 11, 2017 53.07 53.48 53.00 53.47 881,061 +0.36(+0.69%)
Oct 10, 2017 53.28 53.28 52.57 53.10 775,925 +0.30(+0.56%)
Oct 09, 2017 52.61 52.85 52.55 52.81 856,528 +0.40(+0.76%)
Oct 06, 2017 52.01 52.42 52.01 52.41 761,716 +0.20(+0.39%)
Oct 05, 2017 52.38 52.38 51.90 52.20 551,763 +0.05(+0.09%)
Oct 04, 2017 51.97 52.16 51.67 52.16 896,060 +0.12(+0.23%)
Oct 03, 2017 51.95 52.16 51.78 52.03 549,871 +0.14(+0.28%)
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.