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 (%)
Sep 28, 2018 59.95 60.61 59.76 60.39 2,427,069 +0.38(+0.63%)
Sep 27, 2018 59.98 60.25 59.81 60.01 1,078,230 +0.23(+0.38%)
Sep 26, 2018 60.13 60.49 59.72 59.79 1,072,038 -0.80(-1.32%)
Sep 25, 2018 61.42 61.42 60.43 60.59 1,504,035 -0.98(-1.59%)
Sep 24, 2018 60.87 61.60 60.74 61.57 852,420 +0.21(+0.35%)
Sep 21, 2018 61.59 61.81 61.20 61.36 1,746,641 -0.17(-0.27%)
Sep 20, 2018 61.27 61.76 61.18 61.53 1,478,940 +0.74(+1.21%)
Sep 19, 2018 60.72 61.08 60.54 60.79 1,130,287 +0.09(+0.16%)
Sep 18, 2018 60.42 61.06 60.42 60.70 1,342,695 +0.52(+0.86%)
Sep 17, 2018 60.80 60.96 60.10 60.18 1,562,605 -0.85(-1.39%)
Sep 14, 2018 60.70 61.27 60.52 61.03 2,024,348 +0.68(+1.12%)
Sep 13, 2018 60.33 61.11 60.13 60.35 2,208,985 +0.68(+1.14%)
Sep 12, 2018 59.59 59.70 58.37 59.67 2,159,611 -0.70(-1.16%)
Sep 11, 2018 60.71 60.79 60.04 60.37 1,775,007 -0.59(-0.97%)
Sep 10, 2018 60.75 60.97 60.39 60.96 972,877 +0.64(+1.06%)
Sep 07, 2018 60.45 61.19 60.17 60.32 8,592,971 -0.25(-0.41%)
Sep 06, 2018 61.98 62.03 60.50 60.57 1,528,283 -1.65(-2.65%)
Sep 05, 2018 62.46 62.63 61.69 62.22 1,616,272 -0.30(-0.48%)
Sep 04, 2018 61.80 62.55 61.66 62.52 1,319,171 +0.50(+0.80%)
Aug 31, 2018 62.02 62.02 62.02 0 +0.34(+0.54%)
Aug 30, 2018 62.10 62.33 61.60 61.69 1,852,829 -0.56(-0.90%)
Aug 29, 2018 62.08 62.44 61.86 62.24 4,378,481 +0.16(+0.26%)
Aug 28, 2018 62.17 62.35 61.48 62.08 1,653,187 +0.24(+0.38%)
Aug 27, 2018 61.37 62.30 61.24 61.84 18,282,498 +0.97(+1.59%)
Aug 24, 2018 60.27 60.91 60.26 60.87 1,724,547 +0.87(+1.45%)
Aug 23, 2018 59.91 60.45 59.91 60.00 1,889,806 +0.07(+0.11%)
Aug 22, 2018 59.53 60.01 59.17 59.94 1,473,232 +0.28(+0.47%)
Aug 21, 2018 58.70 59.81 58.69 59.66 2,607,969 +1.14(+1.95%)
Aug 20, 2018 58.65 58.86 57.86 58.52 979,036 -0.05(-0.09%)
Aug 17, 2018 58.48 58.72 57.69 58.57 2,245,593 -0.44(-0.75%)
Aug 16, 2018 59.47 59.56 58.85 59.01 1,452,225 -0.07(-0.13%)
Aug 15, 2018 59.40 59.65 58.47 59.08 3,138,145 -0.83(-1.39%)
Aug 14, 2018 60.39 60.48 59.86 59.91 1,646,442 -0.12(-0.20%)
Aug 13, 2018 60.05 60.56 59.96 60.03 1,726,060 +0.09(+0.15%)
Aug 10, 2018 60.20 60.46 59.66 59.95 3,322,975 -1.53(-2.48%)
Aug 09, 2018 61.81 61.89 61.46 61.47 2,269,553 -0.61(-0.99%)
Aug 08, 2018 61.95 62.21 61.71 62.08 1,142,190 +0.14(+0.23%)
Aug 07, 2018 61.75 61.98 61.51 61.94 10,105,914 +0.49(+0.80%)
Aug 06, 2018 60.97 61.46 60.64 61.45 795,995 +0.37(+0.60%)
Aug 03, 2018 61.00 61.14 60.71 61.08 1,375,034 +0.13(+0.21%)
Aug 02, 2018 59.82 61.03 59.60 60.96 2,304,980 +0.59(+0.98%)
Aug 01, 2018 60.51 61.00 60.10 60.36 3,812,903 -0.09(-0.15%)
Jul 31, 2018 60.45 61.30 60.34 60.45 2,322,962 +0.40(+0.66%)
Jul 30, 2018 60.62 60.79 59.76 60.05 2,557,294 -0.59(-0.98%)
Jul 27, 2018 60.96 61.51 60.20 60.65 5,311,728 -0.27(-0.44%)
Jul 26, 2018 60.96 59.75 60.92 7,463,147 +1.17(+1.95%)
Jul 25, 2018 59.50 59.80 58.74 59.75 16,622,045 +0.22(+0.38%)
Jul 24, 2018 60.56 60.85 59.44 59.53 1,926,933 -0.66(-1.09%)
Jul 23, 2018 59.79 60.28 59.01 60.18 1,024,193 +0.08(+0.14%)
Jul 20, 2018 60.43 59.79 60.10 891,864 -0.28(-0.47%)
Jul 19, 2018 60.40 60.63 59.99 60.38 891,271 -0.13(-0.22%)
Jul 18, 2018 60.32 60.62 60.13 60.52 944,533 +0.46(+0.77%)
Jul 17, 2018 58.81 60.07 58.71 60.05 4,235,119 +0.85(+1.44%)
Jul 16, 2018 59.37 59.60 59.15 59.20 626,707 -0.08(-0.14%)
Jul 13, 2018 59.67 59.67 59.20 59.28 821,501 -0.22(-0.36%)
Jul 12, 2018 58.95 59.58 58.60 59.50 2,319,595 +0.40(+0.67%)
Jul 11, 2018 59.68 60.04 59.05 59.10 2,044,291 -1.56(-2.57%)
Jul 10, 2018 60.14 60.79 60.05 60.66 1,435,737 +0.64(+1.06%)
Jul 09, 2018 60.24 60.26 59.32 60.02 1,391,187 +0.38(+0.64%)
Jul 06, 2018 58.92 59.74 58.60 59.64 2,315,646 +0.72(+1.23%)
Jul 05, 2018 57.90 58.93 57.90 58.92 1,369,756 +1.53(+2.67%)
Jul 03, 2018 57.38 57.38 57.38 0 -1.07(-1.82%)
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.