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

218.59 -0.17 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 168.82 168.82 168.82 0 +3.58(+2.17%)
Mar 28, 2018 167.73 169.27 164.50 165.23 1,059,722 -3.66(-2.17%)
Mar 27, 2018 176.69 177.18 167.46 168.89 1,145,392 -6.45(-3.68%)
Mar 26, 2018 172.27 175.39 170.07 175.34 853,158 +7.02(+4.17%)
Mar 23, 2018 173.80 174.12 168.25 168.32 1,367,852 -5.79(-3.33%)
Mar 22, 2018 176.06 177.89 173.96 174.11 623,037 -4.71(-2.63%)
Mar 21, 2018 178.28 181.13 178.06 178.82 491,716 +0.34(+0.19%)
Mar 20, 2018 177.56 179.07 177.33 178.49 271,046 +1.30(+0.73%)
Mar 19, 2018 179.00 179.84 174.68 177.19 990,923 -3.44(-1.91%)
Mar 16, 2018 180.96 181.71 180.43 180.63 368,713 -0.08(-0.04%)
Mar 15, 2018 181.32 181.88 179.77 180.71 382,263 -0.14(-0.08%)
Mar 14, 2018 181.87 181.87 179.20 180.85 584,500 -0.02(-0.01%)
Mar 13, 2018 184.83 186.07 180.08 180.86 1,506,739 -2.84(-1.54%)
Mar 12, 2018 183.11 184.63 182.53 183.70 662,617 +1.93(+1.06%)
Mar 09, 2018 179.51 181.85 179.09 181.77 565,095 +3.70(+2.08%)
Mar 08, 2018 178.97 179.07 177.09 178.08 408,547 +0.16(+0.09%)
Mar 07, 2018 178.14 177.92 415,841 +0.57(+0.32%)
Mar 06, 2018 176.38 177.83 175.46 177.35 633,668 +2.63(+1.51%)
Mar 05, 2018 172.24 175.56 171.46 174.72 445,623 +1.55(+0.90%)
Mar 02, 2018 168.34 173.48 167.95 173.16 496,118 +2.89(+1.70%)
Mar 01, 2018 173.61 173.72 168.29 170.27 1,015,375 -2.73(-1.58%)
Feb 28, 2018 175.78 176.13 172.84 173.00 451,215 -1.55(-0.89%)
Feb 27, 2018 175.21 177.53 174.56 174.56 487,748 -0.58(-0.33%)
Feb 26, 2018 172.46 175.18 172.44 175.14 388,412 +3.70(+2.16%)
Feb 23, 2018 169.63 171.44 169.09 171.44 507,490 +3.59(+2.14%)
Feb 22, 2018 169.19 169.60 167.30 167.85 520,295 -0.37(-0.22%)
Feb 21, 2018 171.11 171.25 168.11 168.22 511,315 -1.96(-1.15%)
Feb 20, 2018 166.70 171.39 166.53 170.18 893,299 +2.96(+1.77%)
Feb 16, 2018 167.22 167.22 167.22 0 -0.60(-0.36%)
Feb 15, 2018 167.41 167.84 164.59 167.82 617,173 +1.97(+1.19%)
Feb 14, 2018 160.78 166.10 160.47 165.84 427,171 +3.80(+2.34%)
Feb 13, 2018 162.38 160.68 162.05 527,837 -0.19(-0.12%)
Feb 12, 2018 161.29 163.29 159.79 162.23 1,053,014 +3.06(+1.92%)
Feb 09, 2018 158.24 160.30 152.70 159.17 2,118,689 +4.45(+2.88%)
Feb 08, 2018 162.26 162.71 154.59 154.72 1,482,888 -6.78(-4.20%)
Feb 07, 2018 163.96 165.43 161.47 161.50 1,162,101 -3.54(-2.14%)
Feb 06, 2018 156.83 165.24 156.47 165.04 1,439,511 +3.18(+1.97%)
Feb 05, 2018 164.67 168.36 158.81 161.86 1,394,895 -5.29(-3.16%)
Feb 02, 2018 170.36 170.49 167.06 167.15 1,155,118 -4.62(-2.69%)
Feb 01, 2018 171.25 174.31 170.98 171.77 447,185 -0.85(-0.49%)
Jan 31, 2018 173.24 173.85 171.67 172.62 414,524 +1.39(+0.81%)
Jan 30, 2018 172.18 172.52 171.00 171.23 694,430 -3.47(-1.99%)
Jan 29, 2018 174.31 175.92 172.63 174.70 579,278 -0.25(-0.14%)
Jan 26, 2018 171.82 174.98 171.74 174.95 594,165 +5.42(+3.20%)
Jan 25, 2018 174.41 174.85 169.53 169.53 803,144 -2.99(-1.74%)
Jan 24, 2018 174.74 175.34 171.30 172.53 1,071,096 -4.04(-2.29%)
Jan 23, 2018 176.00 176.59 175.35 176.57 522,029 +1.40(+0.80%)
Jan 22, 2018 174.20 175.21 173.37 175.16 444,486 +1.29(+0.74%)
Jan 19, 2018 174.48 174.75 172.84 173.87 423,427 +0.18(+0.10%)
Jan 18, 2018 172.86 174.55 172.66 173.70 1,126,962 +0.78(+0.45%)
Jan 17, 2018 169.62 173.15 169.44 172.92 405,067 +4.88(+2.90%)
Jan 16, 2018 168.91 170.02 167.06 168.04 521,288 +0.55(+0.33%)
Jan 12, 2018 167.49 167.49 167.49 0 +0.90(+0.54%)
Jan 11, 2018 166.13 166.68 165.45 166.59 370,519 +0.99(+0.60%)
Jan 10, 2018 165.60 723,282 -2.01(-1.20%)
Jan 09, 2018 169.73 169.73 167.43 167.61 521,683 -1.66(-0.98%)
Jan 08, 2018 168.07 169.80 167.55 169.28 578,051 +1.32(+0.79%)
Jan 05, 2018 167.75 168.65 166.78 167.96 417,007 +0.95(+0.57%)
Jan 04, 2018 167.30 167.57 165.67 167.01 475,531 +0.94(+0.56%)
Jan 03, 2018 164.10 166.12 163.73 166.07 472,727 +2.85(+1.75%)
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.