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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 103.30 104.99 103.30 104.31 495,799 +1.62(+1.58%)
Sep 29, 2016 101.49 103.33 100.38 102.69 931,916 +1.25(+1.23%)
Sep 28, 2016 101.61 101.96 100.82 101.44 303,490 +0.20(+0.20%)
Sep 27, 2016 99.29 101.26 99.23 101.24 373,627 +1.72(+1.73%)
Sep 26, 2016 99.80 100.13 99.11 99.52 414,925 -0.99(-0.99%)
Sep 23, 2016 101.40 101.45 100.38 100.51 296,587 -1.04(-1.02%)
Sep 22, 2016 101.88 102.19 101.26 101.55 383,140 +0.33(+0.33%)
Sep 21, 2016 100.34 101.38 99.91 101.22 469,774 +1.38(+1.38%)
Sep 20, 2016 100.87 100.94 99.59 99.84 390,202 -0.45(-0.45%)
Sep 19, 2016 100.80 101.76 99.96 100.29 427,977 +0.12(+0.12%)
Sep 16, 2016 100.88 101.19 99.41 100.17 694,689 +0.03(+0.03%)
Sep 15, 2016 97.84 100.33 97.71 100.14 650,998 +2.26(+2.31%)
Sep 14, 2016 96.78 98.12 96.65 97.88 396,743 +0.85(+0.88%)
Sep 13, 2016 97.40 98.23 96.54 97.03 435,857 -0.86(-0.88%)
Sep 12, 2016 95.32 98.00 95.00 97.89 784,163 +1.79(+1.87%)
Sep 09, 2016 98.86 98.86 95.80 96.10 923,233 -3.54(-3.55%)
Sep 08, 2016 99.49 99.91 99.05 99.64 490,675 -0.17(-0.18%)
Sep 07, 2016 100.72 100.74 99.63 99.81 1,382,952 -0.76(-0.76%)
Sep 06, 2016 100.98 101.12 100.06 100.58 393,544 -0.23(-0.23%)
Sep 02, 2016 101.36 100.81 100.81 100.81 603,474 -0.10(-0.10%)
Sep 01, 2016 100.40 100.98 99.61 100.91 505,317 +0.79(+0.79%)
Aug 31, 2016 100.15 100.26 99.56 100.12 524,774 -0.06(-0.06%)
Aug 30, 2016 100.39 100.94 99.82 100.18 1,153,424 -0.19(-0.19%)
Aug 29, 2016 100.40 100.76 100.25 100.37 293,960 +0.40(+0.40%)
Aug 26, 2016 99.70 100.73 99.31 99.98 337,963 +0.44(+0.44%)
Aug 25, 2016 98.83 100.00 98.83 99.54 340,860 +0.40(+0.41%)
Aug 24, 2016 100.10 100.18 98.88 99.13 332,740 -0.83(-0.83%)
Aug 23, 2016 99.91 100.40 99.91 99.96 299,335 +0.49(+0.49%)
Aug 22, 2016 99.27 99.71 99.05 99.47 279,395 +0.05(+0.05%)
Aug 19, 2016 98.67 99.67 98.67 99.43 533,841 +0.85(+0.86%)
Aug 18, 2016 97.90 98.59 97.82 98.58 251,230 +0.71(+0.72%)
Aug 17, 2016 97.93 97.95 97.35 97.87 646,267 -0.02(-0.02%)
Aug 16, 2016 98.42 98.42 97.78 97.89 682,767 -0.69(-0.70%)
Aug 15, 2016 97.46 98.82 97.46 98.58 247,720 +1.32(+1.36%)
Aug 12, 2016 96.99 97.47 96.89 97.26 208,517 +0.45(+0.47%)
Aug 11, 2016 96.85 96.94 96.30 96.81 409,527 +0.37(+0.38%)
Aug 10, 2016 97.18 97.29 96.03 96.44 887,160 -0.66(-0.68%)
Aug 09, 2016 96.85 97.41 96.69 97.10 408,993 +0.78(+0.81%)
Aug 08, 2016 96.76 96.99 96.14 96.32 252,248 -0.11(-0.11%)
Aug 05, 2016 95.78 96.53 95.64 96.43 449,254 +1.21(+1.27%)
Aug 04, 2016 94.57 95.25 94.40 95.22 441,834 +0.88(+0.94%)
Aug 03, 2016 93.71 94.35 93.69 94.33 452,845 +0.12(+0.13%)
Aug 02, 2016 95.51 95.51 93.64 94.21 1,640,059 -1.47(-1.54%)
Aug 01, 2016 95.82 96.03 95.35 95.69 536,407 +0.07(+0.08%)
Jul 29, 2016 96.02 96.33 95.18 95.61 368,765 -0.42(-0.44%)
Jul 28, 2016 96.14 96.68 95.61 96.03 904,879 -0.53(-0.55%)
Jul 27, 2016 97.44 97.48 96.01 96.57 1,243,855 -0.01(-0.01%)
Jul 26, 2016 93.86 97.01 93.86 96.58 1,599,367 +3.60(+3.88%)
Jul 25, 2016 92.42 93.15 92.42 92.97 257,447 +0.53(+0.58%)
Jul 22, 2016 91.67 92.50 91.11 92.44 507,187 +0.46(+0.50%)
Jul 21, 2016 92.72 92.78 91.60 91.98 528,830 -0.65(-0.70%)
Jul 20, 2016 91.70 92.85 91.41 92.63 713,266 +1.44(+1.58%)
Jul 19, 2016 91.36 91.44 90.90 91.19 306,556 -0.31(-0.34%)
Jul 18, 2016 91.32 91.67 91.06 91.50 517,087 +1.32(+1.47%)
Jul 15, 2016 90.22 90.33 89.82 90.18 417,337 -0.03(-0.03%)
Jul 14, 2016 90.36 90.45 89.64 90.21 508,045 +0.65(+0.73%)
Jul 13, 2016 89.76 90.10 89.42 89.55 518,801 +0.11(+0.12%)
Jul 12, 2016 89.10 89.75 89.10 89.44 1,115,054 +1.15(+1.30%)
Jul 11, 2016 87.97 88.67 87.91 88.29 348,374 +0.98(+1.13%)
Jul 08, 2016 85.82 87.38 84.95 87.31 389,871 +2.36(+2.78%)
Jul 07, 2016 84.06 85.57 84.06 84.95 429,378 +1.13(+1.35%)
Jul 05, 2016 84.71 84.71 83.31 83.82 936,624 -1.56(-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.