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

353.46 USD -0.78 (-0.22%)
Official Closing Price Updated: 7:30 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 111.89 113.72 111.89 112.99 457,723 +1.76(+1.58%)
Sep 29, 2016 109.93 111.92 108.73 111.23 860,346 +1.35(+1.23%)
Sep 28, 2016 110.06 110.44 109.21 109.88 280,183 +0.22(+0.20%)
Sep 27, 2016 107.55 109.68 107.49 109.66 344,933 +1.86(+1.73%)
Sep 26, 2016 108.10 108.46 107.35 107.80 383,060 -1.53(-1.40%)
Sep 23, 2016 110.30 110.35 109.19 109.33 272,666 -1.13(-1.02%)
Sep 22, 2016 110.82 111.15 110.14 110.46 352,238 +0.36(+0.33%)
Sep 21, 2016 109.14 110.27 108.67 110.10 431,884 +1.50(+1.38%)
Sep 20, 2016 109.72 109.79 108.33 108.60 358,730 -0.49(-0.45%)
Sep 19, 2016 109.64 110.69 108.73 109.09 393,458 +0.13(+0.12%)
Sep 16, 2016 109.73 110.07 108.13 108.96 638,658 +0.03(+0.03%)
Sep 15, 2016 106.42 109.13 106.28 108.93 598,491 +2.46(+2.31%)
Sep 14, 2016 105.27 106.73 105.13 106.47 364,743 +0.93(+0.88%)
Sep 13, 2016 105.95 106.85 105.01 105.54 400,703 -0.94(-0.88%)
Sep 12, 2016 103.68 106.60 103.33 106.48 720,915 +1.95(+1.87%)
Sep 09, 2016 107.53 107.53 104.21 104.53 848,768 -3.85(-3.55%)
Sep 08, 2016 108.22 108.67 107.74 108.38 451,099 -0.19(-0.18%)
Sep 07, 2016 109.56 109.58 108.37 108.57 1,271,408 -0.83(-0.76%)
Sep 06, 2016 109.84 109.99 108.84 109.40 361,802 -0.25(-0.23%)
Sep 02, 2016 110.25 109.65 109.65 109.65 554,800 -0.11(-0.10%)
Sep 01, 2016 109.21 109.84 108.35 109.76 464,560 +0.86(+0.79%)
Aug 31, 2016 108.94 109.06 108.29 108.90 482,448 -0.07(-0.06%)
Aug 30, 2016 109.20 109.80 108.58 108.97 1,060,393 -0.21(-0.19%)
Aug 29, 2016 109.21 109.60 109.05 109.18 270,251 +0.43(+0.40%)
Aug 26, 2016 108.45 109.57 108.02 108.75 310,704 +0.48(+0.44%)
Aug 25, 2016 107.50 108.77 107.50 108.27 313,368 +0.44(+0.41%)
Aug 24, 2016 108.88 108.97 107.55 107.83 305,903 -0.90(-0.83%)
Aug 23, 2016 108.68 109.21 108.68 108.73 275,192 +0.53(+0.49%)
Aug 22, 2016 107.98 108.46 107.74 108.20 256,860 +0.05(+0.05%)
Aug 19, 2016 107.33 108.41 107.33 108.15 490,784 +0.92(+0.86%)
Aug 18, 2016 106.49 107.24 106.40 107.23 230,967 +0.77(+0.72%)
Aug 17, 2016 106.52 106.54 105.89 106.46 594,142 -0.02(-0.02%)
Aug 16, 2016 107.06 107.06 106.36 106.48 627,698 -0.75(-0.70%)
Aug 15, 2016 106.01 107.49 106.01 107.23 227,740 +1.44(+1.36%)
Aug 12, 2016 105.50 106.02 105.39 105.79 191,699 +0.49(+0.47%)
Aug 11, 2016 105.35 105.44 104.75 105.30 376,496 +0.40(+0.38%)
Aug 10, 2016 105.71 105.83 104.46 104.90 815,605 -0.72(-0.68%)
Aug 09, 2016 105.35 105.96 105.17 105.62 376,005 +0.85(+0.81%)
Aug 08, 2016 105.25 105.50 104.58 104.77 231,903 -0.12(-0.11%)
Aug 05, 2016 104.18 105.00 104.03 104.89 413,019 +1.32(+1.27%)
Aug 04, 2016 102.87 103.61 102.68 103.57 406,198 +0.96(+0.94%)
Aug 03, 2016 101.93 102.63 101.91 102.61 416,320 +0.13(+0.13%)
Aug 02, 2016 103.89 103.89 101.86 102.48 1,507,778 -1.60(-1.54%)
Aug 01, 2016 104.23 104.46 103.72 104.08 493,143 +0.08(+0.08%)
Jul 29, 2016 104.44 104.78 103.53 104.00 339,022 -0.46(-0.44%)
Jul 28, 2016 104.57 105.16 104.00 104.46 831,895 -0.58(-0.55%)
Jul 27, 2016 105.99 106.03 104.43 105.04 1,143,530 -0.01(-0.01%)
Jul 26, 2016 102.10 105.52 102.10 105.05 1,470,368 +3.92(+3.88%)
Jul 25, 2016 100.53 101.32 100.53 101.13 236,683 +0.58(+0.58%)
Jul 22, 2016 99.71 100.61 99.10 100.55 466,279 +0.50(+0.50%)
Jul 21, 2016 100.86 100.92 99.64 100.05 486,177 -0.71(-0.70%)
Jul 20, 2016 99.75 101.00 99.43 100.76 655,737 +1.57(+1.58%)
Jul 19, 2016 99.37 99.46 98.88 99.19 281,831 -0.34(-0.34%)
Jul 18, 2016 99.33 99.71 99.05 99.53 475,381 +1.44(+1.47%)
Jul 15, 2016 98.14 98.26 97.70 98.09 383,676 -0.03(-0.03%)
Jul 14, 2016 98.29 98.39 97.50 98.12 467,068 +0.71(+0.73%)
Jul 13, 2016 97.64 98.00 97.26 97.41 476,957 +0.12(+0.12%)
Jul 12, 2016 96.92 97.62 96.92 97.29 1,025,118 +1.25(+1.30%)
Jul 11, 2016 95.69 96.45 95.62 96.04 320,276 +1.07(+1.13%)
Jul 08, 2016 93.35 95.05 92.40 94.97 358,426 +2.57(+2.78%)
Jul 07, 2016 91.43 93.08 91.43 92.40 394,746 +1.23(+1.35%)
Jul 05, 2016 92.14 92.14 90.62 91.17 861,079 -1.70(-1.83%)
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.