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

225.35 -0.33 (-0.15%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 215.37 215.37 211.85 214.65 301,779 -1.09(-0.51%)
Oct 30, 2019 217.31 217.35 214.31 215.74 373,238 +0.08(+0.04%)
Oct 29, 2019 218.11 219.58 215.66 215.66 405,144 -2.26(-1.04%)
Oct 28, 2019 215.62 218.09 215.31 217.92 405,023 +3.89(+1.82%)
Oct 25, 2019 210.34 214.23 210.22 214.02 647,929 +4.38(+2.09%)
Oct 24, 2019 207.34 209.84 207.09 209.64 676,135 +5.06(+2.47%)
Oct 23, 2019 204.76 206.55 203.33 204.58 557,585 -4.02(-1.93%)
Oct 22, 2019 211.06 211.17 208.60 208.60 414,455 -1.84(-0.87%)
Oct 21, 2019 208.38 210.45 207.86 210.44 452,983 +4.07(+1.97%)
Oct 18, 2019 208.21 208.87 204.53 206.37 328,929 -2.21(-1.06%)
Oct 17, 2019 210.61 211.15 207.42 208.58 449,349 +0.35(+0.17%)
Oct 16, 2019 210.02 211.00 207.62 208.22 614,806 -3.00(-1.42%)
Oct 15, 2019 207.96 211.64 207.60 211.22 462,157 +4.54(+2.20%)
Oct 14, 2019 206.56 207.01 205.53 206.68 387,200 -0.03(-0.01%)
Oct 11, 2019 205.70 209.09 205.63 206.70 679,076 +4.77(+2.36%)
Oct 10, 2019 200.20 204.13 200.20 201.94 390,812 +1.95(+0.98%)
Oct 09, 2019 199.30 201.35 198.91 199.99 490,382 +3.21(+1.63%)
Oct 08, 2019 200.45 200.99 196.54 196.77 714,899 -6.29(-3.10%)
Oct 07, 2019 204.12 205.06 202.95 203.06 426,709 -1.20(-0.59%)
Oct 04, 2019 201.94 204.56 201.51 204.25 426,552 +3.34(+1.66%)
Oct 03, 2019 197.64 200.96 195.11 200.92 559,452 +3.47(+1.76%)
Oct 02, 2019 199.27 199.35 196.14 197.44 463,590 -2.93(-1.46%)
Oct 01, 2019 203.66 206.26 199.83 200.37 634,452 -1.89(-0.94%)
Sep 30, 2019 201.38 202.63 200.50 202.26 376,213 +1.77(+0.88%)
Sep 27, 2019 204.21 204.63 198.89 200.50 723,916 -4.80(-2.34%)
Sep 26, 2019 205.03 205.90 203.26 205.30 374,632 +0.26(+0.13%)
Sep 25, 2019 200.62 205.70 198.88 205.04 360,156 +3.38(+1.67%)
Sep 24, 2019 205.87 206.57 200.58 201.66 411,497 -4.29(-2.09%)
Sep 23, 2019 202.63 206.03 202.48 205.96 739,693 +3.29(+1.63%)
Sep 20, 2019 207.03 207.03 201.93 202.66 680,845 -3.80(-1.84%)
Sep 19, 2019 208.09 208.74 206.41 206.46 370,615 -1.36(-0.66%)
Sep 18, 2019 207.68 207.82 204.77 207.82 229,212 +0.38(+0.18%)
Sep 17, 2019 206.62 207.71 205.33 207.44 233,938 +0.46(+0.22%)
Sep 16, 2019 206.76 207.84 205.03 206.99 294,237 -1.34(-0.64%)
Sep 13, 2019 209.01 209.35 207.37 208.33 458,586 -0.42(-0.20%)
Sep 12, 2019 210.37 210.80 207.55 208.75 601,539 +0.47(+0.22%)
Sep 11, 2019 206.39 208.40 205.08 208.28 493,961 +3.08(+1.50%)
Sep 10, 2019 203.66 205.21 202.05 205.21 452,109 +0.91(+0.45%)
Sep 09, 2019 204.38 206.00 203.52 204.29 336,785 +0.74(+0.37%)
Sep 06, 2019 203.55 204.11 202.19 203.55 445,567 +0.54(+0.27%)
Sep 05, 2019 201.19 205.38 200.63 203.00 713,110 +6.06(+3.08%)
Sep 04, 2019 194.73 197.09 194.73 196.95 485,968 +5.15(+2.69%)
Sep 03, 2019 192.85 193.64 190.69 191.79 991,576 -3.21(-1.65%)
Aug 30, 2019 195.97 196.78 194.15 195.00 355,068 +0.91(+0.47%)
Aug 29, 2019 192.89 195.24 192.46 194.09 1,313,404 +4.55(+2.40%)
Aug 28, 2019 187.65 189.97 186.32 189.54 254,120 +1.19(+0.63%)
Aug 27, 2019 190.42 191.37 187.44 188.35 451,675 -0.70(-0.37%)
Aug 26, 2019 190.30 190.60 188.32 189.05 349,446 +1.59(+0.85%)
Aug 23, 2019 193.57 194.93 186.93 187.46 593,915 -8.65(-4.41%)
Aug 22, 2019 196.39 197.08 193.94 196.11 2,094,721 +0.13(+0.07%)
Aug 21, 2019 195.99 196.97 195.15 195.97 245,091 +1.59(+0.82%)
Aug 20, 2019 195.04 195.57 193.35 194.38 256,455 -0.72(-0.37%)
Aug 19, 2019 196.18 196.88 194.24 195.11 1,594,997 +3.53(+1.84%)
Aug 16, 2019 188.57 192.12 188.57 191.58 528,823 +4.97(+2.66%)
Aug 15, 2019 187.98 188.50 184.99 186.61 338,922 -0.34(-0.18%)
Aug 14, 2019 188.43 189.90 185.99 186.96 968,194 -5.93(-3.08%)
Aug 13, 2019 187.35 194.54 186.11 192.89 771,667 +5.53(+2.95%)
Aug 12, 2019 187.87 189.54 186.53 187.35 412,302 -2.49(-1.31%)
Aug 09, 2019 191.16 191.96 188.54 189.84 662,682 -3.37(-1.75%)
Aug 08, 2019 189.76 193.28 188.51 193.21 757,811 +5.21(+2.77%)
Aug 07, 2019 183.85 188.59 183.85 188.00 762,998 +1.18(+0.63%)
Aug 06, 2019 187.54 189.20 184.75 186.82 517,823 +2.35(+1.28%)
Aug 05, 2019 187.15 187.31 182.79 184.47 876,578 -8.33(-4.32%)
Aug 02, 2019 193.70 195.38 191.08 192.79 814,914 -2.89(-1.47%)
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.