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

218.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 347.45 351.29 343.06 350.88 642,078 +4.01(+1.16%)
Nov 27, 2020 344.96 348.90 344.96 346.87 588,778 +4.08(+1.19%)
Nov 25, 2020 344.05 345.43 341.37 342.79 334,706 -0.76(-0.22%)
Nov 24, 2020 344.13 344.15 338.25 343.54 628,955 +1.86(+0.54%)
Nov 23, 2020 338.38 342.87 337.30 341.68 476,457 +4.80(+1.42%)
Nov 20, 2020 338.58 341.44 336.48 336.88 471,332 -1.58(-0.47%)
Nov 19, 2020 332.34 338.78 330.82 338.46 363,100 +4.93(+1.48%)
Nov 18, 2020 336.63 338.95 333.32 333.54 467,883 -2.50(-0.74%)
Nov 17, 2020 337.63 337.73 333.55 336.04 471,388 -2.79(-0.82%)
Nov 16, 2020 333.31 338.83 332.40 338.83 500,537 +8.22(+2.49%)
Nov 13, 2020 330.49 333.36 328.24 330.61 368,012 +4.00(+1.23%)
Nov 12, 2020 331.21 331.99 324.87 326.60 413,692 -4.08(-1.23%)
Nov 11, 2020 324.11 331.27 324.08 330.68 573,721 +11.50(+3.60%)
Nov 10, 2020 326.11 327.50 318.36 319.18 640,150 -9.87(-3.00%)
Nov 09, 2020 340.31 343.09 329.04 329.05 660,260 -3.88(-1.17%)
Nov 06, 2020 326.81 334.15 325.76 332.93 692,820 +5.34(+1.63%)
Nov 05, 2020 322.57 328.40 322.28 327.59 964,079 +14.08(+4.49%)
Nov 04, 2020 309.38 315.14 305.68 313.51 1,038,287 +10.59(+3.50%)
Nov 03, 2020 299.93 305.49 299.87 302.92 459,300 +5.61(+1.89%)
Nov 02, 2020 299.03 300.40 294.76 297.31 500,528 +1.06(+0.36%)
Oct 30, 2020 297.09 299.03 292.34 296.26 459,474 -4.01(-1.33%)
Oct 29, 2020 292.88 303.39 292.47 300.26 517,458 +7.43(+2.54%)
Oct 28, 2020 297.97 297.97 292.35 292.83 509,023 -9.91(-3.27%)
Oct 27, 2020 306.04 306.79 301.70 302.74 305,956 -1.19(-0.39%)
Oct 26, 2020 308.01 309.12 299.96 303.94 574,435 -6.73(-2.17%)
Oct 23, 2020 310.57 310.67 307.73 310.67 270,054 -1.10(-0.35%)
Oct 22, 2020 312.02 313.38 307.98 311.76 313,296 +0.13(+0.04%)
Oct 21, 2020 314.49 315.12 311.38 311.64 366,346 -2.10(-0.67%)
Oct 20, 2020 315.67 316.52 313.00 313.74 361,592 -0.51(-0.16%)
Oct 19, 2020 318.44 320.32 313.05 314.25 415,091 -1.59(-0.50%)
Oct 16, 2020 319.55 320.13 315.59 315.85 297,585 -1.51(-0.48%)
Oct 15, 2020 312.28 317.98 311.63 317.36 414,907 -0.85(-0.27%)
Oct 14, 2020 320.83 321.81 316.40 318.21 537,197 -1.29(-0.40%)
Oct 13, 2020 320.62 322.23 318.06 319.50 790,109 -0.57(-0.18%)
Oct 12, 2020 319.56 321.71 317.97 320.07 547,220 +4.68(+1.49%)
Oct 09, 2020 314.42 316.27 313.23 315.39 676,116 +5.45(+1.76%)
Oct 08, 2020 308.95 310.57 307.98 309.94 335,329 +3.79(+1.24%)
Oct 07, 2020 304.67 307.09 304.62 306.15 429,343 +5.75(+1.91%)
Oct 06, 2020 302.07 307.63 299.17 300.40 649,151 -1.44(-0.48%)
Oct 05, 2020 295.35 302.10 294.96 301.83 529,152 +9.14(+3.12%)
Oct 02, 2020 293.94 298.79 292.28 292.69 690,242 -9.05(-3.00%)
Oct 01, 2020 299.43 302.31 298.05 301.74 703,080 +6.32(+2.14%)
Sep 30, 2020 294.71 298.32 293.69 295.41 667,712 +0.50(+0.17%)
Sep 29, 2020 294.47 297.67 294.02 294.91 659,060 +0.69(+0.23%)
Sep 28, 2020 290.40 294.51 288.52 294.22 630,851 +7.88(+2.75%)
Sep 25, 2020 282.95 287.24 278.71 286.33 554,854 +3.88(+1.37%)
Sep 24, 2020 277.77 286.38 277.57 282.45 807,921 +2.37(+0.84%)
Sep 23, 2020 286.78 288.32 279.05 280.09 651,090 -6.62(-2.31%)
Sep 22, 2020 285.59 287.10 280.62 286.70 378,120 +2.93(+1.03%)
Sep 21, 2020 278.94 283.78 276.54 283.78 803,006 -0.51(-0.18%)
Sep 18, 2020 290.13 290.87 280.59 284.29 417,568 -4.52(-1.57%)
Sep 17, 2020 281.59 289.27 280.61 288.81 591,486 -0.14(-0.05%)
Sep 16, 2020 293.79 294.13 288.51 288.95 419,928 -2.74(-0.94%)
Sep 15, 2020 290.67 293.70 290.16 291.69 434,171 +4.95(+1.73%)
Sep 14, 2020 286.75 288.54 284.54 286.74 398,667 +5.62(+2.00%)
Sep 11, 2020 283.16 286.08 278.06 281.12 525,815 -0.08(-0.03%)
Sep 10, 2020 288.92 289.77 279.54 281.20 660,352 -3.86(-1.36%)
Sep 09, 2020 284.54 287.44 280.80 285.06 660,564 +7.56(+2.72%)
Sep 08, 2020 280.65 285.81 277.10 277.50 1,046,751 -13.61(-4.67%)
Sep 04, 2020 292.20 296.12 280.73 291.11 1,195,994 -3.05(-1.04%)
Sep 03, 2020 306.53 307.22 292.12 294.16 1,349,845 -17.37(-5.58%)
Sep 02, 2020 307.54 313.33 304.60 311.54 1,024,631 +8.77(+2.90%)
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.