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

220.18 +0.03 (+0.01%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 53.33 53.59 52.71 53.18 3,570,934 +0.67(+1.27%)
Oct 30, 2018 50.27 52.57 50.27 52.51 2,550,503 +2.10(+4.16%)
Oct 29, 2018 51.98 52.22 49.47 50.42 4,517,291 -0.53(-1.04%)
Oct 26, 2018 50.72 51.85 50.12 50.95 3,994,023 -0.90(-1.74%)
Oct 25, 2018 51.01 52.25 50.93 51.85 9,424,351 +1.13(+2.23%)
Oct 24, 2018 53.37 53.37 50.63 50.72 9,412,539 -3.56(-6.56%)
Oct 23, 2018 53.14 54.58 52.55 54.28 4,376,609 -0.28(-0.52%)
Oct 22, 2018 54.51 54.88 54.06 54.56 4,007,868 +0.33(+0.61%)
Oct 19, 2018 55.40 55.71 54.00 54.23 3,455,011 -0.83(-1.50%)
Oct 18, 2018 56.24 56.24 54.85 55.06 4,145,609 -1.41(-2.50%)
Oct 17, 2018 57.11 57.22 56.08 56.47 2,477,471 -0.23(-0.40%)
Oct 16, 2018 55.52 56.77 55.45 56.69 1,997,030 +1.79(+3.26%)
Oct 15, 2018 55.12 55.52 54.71 54.91 3,967,247 -0.45(-0.82%)
Oct 12, 2018 55.84 56.15 54.55 55.36 4,960,201 +0.99(+1.82%)
Oct 11, 2018 54.82 56.01 53.95 54.37 4,464,052 -0.55(-1.00%)
Oct 10, 2018 56.71 56.74 54.87 54.92 6,186,171 -2.54(-4.41%)
Oct 09, 2018 57.20 57.75 57.10 57.45 1,644,171 -0.07(-0.11%)
Oct 08, 2018 57.70 58.22 57.02 57.52 2,198,346 -0.65(-1.12%)
Oct 05, 2018 59.60 59.65 57.63 58.17 2,488,833 -1.41(-2.37%)
Oct 04, 2018 60.24 60.34 59.06 59.58 1,960,319 -1.07(-1.77%)
Oct 03, 2018 60.86 61.08 60.11 60.65 2,028,788 +0.06(+0.09%)
Oct 02, 2018 60.44 61.43 60.44 60.60 2,060,084 +0.00(+0.00%)
Oct 01, 2018 60.70 61.09 60.45 60.60 1,047,130 +0.21(+0.35%)
Sep 28, 2018 59.94 60.60 59.76 60.39 2,427,241 +0.38(+0.63%)
Sep 27, 2018 59.98 60.25 59.80 60.01 1,078,306 +0.23(+0.38%)
Sep 26, 2018 60.13 60.49 59.72 59.78 1,072,113 -0.80(-1.32%)
Sep 25, 2018 61.42 61.42 60.42 60.59 1,504,141 -0.98(-1.59%)
Sep 24, 2018 60.86 61.60 60.73 61.57 852,480 +0.21(+0.35%)
Sep 21, 2018 61.58 61.81 61.20 61.36 1,746,764 -0.17(-0.27%)
Sep 20, 2018 61.26 61.76 61.18 61.52 1,479,044 +0.74(+1.21%)
Sep 19, 2018 60.71 61.08 60.53 60.79 1,130,367 +0.09(+0.16%)
Sep 18, 2018 60.42 61.06 60.42 60.69 1,342,789 +0.52(+0.86%)
Sep 17, 2018 60.80 60.96 60.10 60.17 1,562,715 -0.85(-1.39%)
Sep 14, 2018 60.69 61.26 60.52 61.02 2,024,491 +0.68(+1.12%)
Sep 13, 2018 60.32 61.10 60.13 60.35 2,209,141 +0.68(+1.14%)
Sep 12, 2018 59.58 59.69 58.36 59.66 2,159,764 -0.70(-1.16%)
Sep 11, 2018 60.71 60.79 60.04 60.36 1,775,132 -0.59(-0.97%)
Sep 10, 2018 60.74 60.97 60.39 60.95 972,946 +0.64(+1.06%)
Sep 07, 2018 60.45 61.19 60.17 60.31 8,593,577 -0.25(-0.41%)
Sep 06, 2018 61.98 62.03 60.50 60.56 1,528,391 -1.65(-2.65%)
Sep 05, 2018 62.46 62.63 61.69 62.21 1,616,386 -0.30(-0.48%)
Sep 04, 2018 61.79 62.54 61.66 62.52 1,319,264 +0.50(+0.80%)
Aug 31, 2018 62.02 62.02 62.02 0 +0.34(+0.54%)
Aug 30, 2018 62.10 62.33 61.60 61.68 1,852,960 -0.56(-0.90%)
Aug 29, 2018 62.08 62.43 61.86 62.24 4,378,790 +0.16(+0.26%)
Aug 28, 2018 62.17 62.34 61.48 62.08 1,653,303 +0.24(+0.38%)
Aug 27, 2018 61.37 62.30 61.23 61.84 18,283,790 +0.97(+1.59%)
Aug 24, 2018 60.27 60.90 60.26 60.87 1,724,669 +0.87(+1.45%)
Aug 23, 2018 59.90 60.44 59.90 60.00 1,889,939 +0.07(+0.11%)
Aug 22, 2018 59.53 60.01 59.16 59.93 1,473,336 +0.28(+0.47%)
Aug 21, 2018 58.70 59.81 58.68 59.65 2,608,153 +1.14(+1.95%)
Aug 20, 2018 58.65 58.86 57.85 58.51 979,105 -0.05(-0.09%)
Aug 17, 2018 58.48 58.72 57.69 58.56 2,245,752 -0.44(-0.75%)
Aug 16, 2018 59.47 59.55 58.84 59.00 1,452,327 -0.08(-0.13%)
Aug 15, 2018 59.39 59.64 58.47 59.08 3,138,366 -0.83(-1.39%)
Aug 14, 2018 60.38 60.48 59.86 59.91 1,646,558 -0.12(-0.20%)
Aug 13, 2018 60.05 60.55 59.96 60.03 1,726,181 +0.09(+0.15%)
Aug 10, 2018 60.19 60.46 59.66 59.94 3,323,210 -1.53(-2.48%)
Aug 09, 2018 61.80 61.89 61.45 61.47 2,269,713 -0.61(-0.99%)
Aug 08, 2018 61.95 62.21 61.70 62.08 1,142,271 +0.14(+0.23%)
Aug 07, 2018 61.74 61.98 61.51 61.94 10,106,628 +0.49(+0.80%)
Aug 06, 2018 60.96 61.46 60.63 61.45 796,051 +0.37(+0.60%)
Aug 03, 2018 60.99 61.13 60.70 61.08 1,375,132 +0.13(+0.21%)
Aug 02, 2018 59.81 61.03 59.60 60.95 2,305,142 +0.59(+0.98%)
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.