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

386.50 USD +11.29 (+3.01%)
Streaming Delayed Price Updated: 5:40 AM EST, Mar 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 89.17 89.86 89.01 89.54 501,834 +0.71(+0.80%)
Oct 29, 2015 89.53 89.77 88.57 88.83 650,171 -2.45(-2.68%)
Oct 28, 2015 90.59 91.52 90.21 91.28 1,102,579 +1.33(+1.48%)
Oct 27, 2015 89.93 90.58 89.70 89.95 1,056,285 -0.79(-0.87%)
Oct 26, 2015 91.98 91.98 90.29 90.74 1,034,439 -1.66(-1.80%)
Oct 23, 2015 92.10 92.65 91.17 92.40 1,066,541 +1.11(+1.22%)
Oct 22, 2015 89.67 91.44 89.50 91.29 799,705 +3.06(+3.47%)
Oct 21, 2015 88.97 89.90 88.20 88.23 526,607 +0.13(+0.15%)
Oct 20, 2015 88.15 88.39 87.60 88.10 332,321 -0.08(-0.09%)
Oct 19, 2015 87.93 88.78 87.52 88.18 462,955 -0.03(-0.03%)
Oct 16, 2015 88.06 88.32 87.49 88.21 475,504 +0.20(+0.23%)
Oct 15, 2015 87.83 88.68 87.26 88.01 747,789 +0.82(+0.94%)
Oct 14, 2015 84.55 87.95 84.34 87.19 1,138,622 +3.06(+3.64%)
Oct 13, 2015 84.58 85.05 84.05 84.13 479,370 -1.05(-1.23%)
Oct 12, 2015 85.10 85.36 84.73 85.18 660,769 +0.00(+0.00%)
Oct 09, 2015 85.87 85.98 84.67 85.18 463,618 -0.53(-0.62%)
Oct 08, 2015 85.10 85.86 84.37 85.71 613,470 +0.56(+0.66%)
Oct 07, 2015 84.75 85.68 83.73 85.15 664,685 +1.11(+1.32%)
Oct 06, 2015 83.59 84.26 82.54 84.04 1,035,263 +0.27(+0.32%)
Oct 05, 2015 82.97 84.17 82.71 83.77 836,142 +1.60(+1.95%)
Oct 02, 2015 79.42 82.22 79.38 82.17 681,872 +1.68(+2.09%)
Oct 01, 2015 81.42 81.42 79.09 80.49 701,684 -0.97(-1.19%)
Sep 30, 2015 79.80 81.54 79.68 81.46 462,170 +3.04(+3.88%)
Sep 29, 2015 78.11 79.16 77.58 78.42 426,604 +0.52(+0.67%)
Sep 28, 2015 79.61 80.05 77.89 77.90 1,901,478 -2.22(-2.77%)
Sep 25, 2015 80.77 81.30 79.35 80.12 588,305 -0.01(-0.01%)
Sep 24, 2015 79.53 80.63 78.01 80.13 1,384,548 -0.16(-0.20%)
Sep 23, 2015 80.95 81.35 80.19 80.29 479,312 -0.60(-0.74%)
Sep 22, 2015 81.30 81.53 80.56 80.89 946,921 -1.82(-2.20%)
Sep 21, 2015 83.49 83.76 82.31 82.71 685,198 -0.25(-0.30%)
Sep 18, 2015 83.17 84.03 82.64 82.96 613,526 -1.47(-1.74%)
Sep 17, 2015 84.96 85.80 84.25 84.43 652,078 -0.68(-0.80%)
Sep 16, 2015 84.73 85.21 84.23 85.11 475,693 +0.18(+0.21%)
Sep 15, 2015 84.25 85.16 84.21 84.93 413,170 +1.07(+1.28%)
Sep 14, 2015 84.08 84.30 83.62 83.86 530,967 +0.19(+0.23%)
Sep 11, 2015 82.89 83.72 82.52 83.67 633,664 +0.05(+0.06%)
Sep 10, 2015 83.21 84.38 82.43 83.62 569,207 +0.37(+0.44%)
Sep 09, 2015 85.56 86.15 83.08 83.25 866,579 -1.56(-1.84%)
Sep 08, 2015 83.00 84.84 82.99 84.81 750,798 +3.60(+4.43%)
Sep 04, 2015 81.50 81.21 81.21 81.21 332,700 -1.43(-1.73%)
Sep 03, 2015 82.62 83.73 82.37 82.64 317,475 +0.64(+0.78%)
Sep 02, 2015 81.44 82.00 80.55 82.00 482,372 +1.91(+2.38%)
Sep 01, 2015 80.53 82.16 79.70 80.09 680,011 -2.93(-3.53%)
Aug 31, 2015 82.61 83.86 82.20 83.02 548,007 -0.23(-0.28%)
Aug 28, 2015 82.47 83.42 82.47 83.25 685,399 +0.48(+0.58%)
Aug 27, 2015 81.19 82.88 81.10 82.77 1,304,109 +2.97(+3.72%)
Aug 26, 2015 78.38 79.89 76.88 79.80 1,131,614 +3.79(+4.99%)
Aug 25, 2015 79.79 79.96 76.01 76.01 916,484 -0.76(-0.99%)
Aug 24, 2015 73.98 80.18 72.86 76.77 1,790,894 -1.76(-2.24%)
Aug 21, 2015 79.70 80.93 78.53 78.53 1,379,888 -2.21(-2.74%)
Aug 20, 2015 82.98 83.02 80.71 80.74 892,456 -3.15(-3.75%)
Aug 19, 2015 84.83 84.85 83.34 83.89 487,024 -0.76(-0.90%)
Aug 18, 2015 86.15 86.16 84.52 84.65 407,197 -1.63(-1.89%)
Aug 17, 2015 85.19 86.44 84.76 86.28 264,775 +0.73(+0.85%)
Aug 14, 2015 85.94 85.94 85.03 85.55 410,506 -0.71(-0.82%)
Aug 13, 2015 86.95 87.30 86.07 86.26 301,107 -0.70(-0.80%)
Aug 12, 2015 85.41 87.38 84.73 86.96 855,161 +0.50(+0.58%)
Aug 11, 2015 87.57 87.58 86.11 86.46 722,024 -1.99(-2.25%)
Aug 10, 2015 87.07 88.60 87.07 88.45 479,709 +2.14(+2.48%)
Aug 07, 2015 85.47 86.40 85.39 86.31 315,637 +0.49(+0.57%)
Aug 06, 2015 87.54 87.54 85.16 85.82 979,991 -1.56(-1.79%)
Aug 05, 2015 86.79 87.99 86.75 87.38 477,055 +1.09(+1.26%)
Aug 04, 2015 86.98 87.15 85.75 86.29 926,738 -0.97(-1.11%)
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.