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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 58.49 58.79 58.08 58.08 1,307,421 +0.12(+0.21%)
Jun 28, 2018 57.35 58.09 57.28 57.96 4,161,015 +0.44(+0.76%)
Jun 27, 2018 59.24 59.38 57.49 57.52 2,418,078 -1.41(-2.39%)
Jun 26, 2018 58.92 59.23 58.64 58.93 11,256,417 +0.07(+0.13%)
Jun 25, 2018 59.99 59.99 58.10 58.86 5,572,353 -1.78(-2.94%)
Jun 22, 2018 61.42 61.46 60.52 60.64 1,143,237 -0.48(-0.79%)
Jun 21, 2018 62.31 62.34 61.04 61.13 1,275,930 -0.77(-1.24%)
Jun 20, 2018 61.95 62.21 61.61 61.89 2,056,063 +0.30(+0.48%)
Jun 19, 2018 61.35 61.64 60.66 61.60 2,694,294 -0.68(-1.10%)
Jun 18, 2018 62.49 62.49 61.71 62.28 1,716,206 -0.61(-0.96%)
Jun 15, 2018 62.96 62.94 62.89 1,149,766 -0.06(-0.09%)
Jun 14, 2018 62.93 63.25 62.57 62.94 1,675,043 +0.37(+0.60%)
Jun 13, 2018 62.70 63.23 62.50 62.57 9,377,754 -0.09(-0.15%)
Jun 12, 2018 62.50 62.71 62.10 62.66 954,916 +0.32(+0.52%)
Jun 11, 2018 62.37 62.66 62.14 62.34 1,308,988 -0.12(-0.19%)
Jun 08, 2018 62.30 62.58 61.96 62.46 2,488,144 -0.56(-0.89%)
Jun 07, 2018 63.65 63.72 62.57 63.02 2,134,262 -0.57(-0.89%)
Jun 06, 2018 63.59 62.93 63.59 1,298,487 +0.40(+0.63%)
Jun 05, 2018 63.06 63.36 62.82 63.19 656,960 +0.30(+0.48%)
Jun 04, 2018 62.56 62.96 62.32 62.89 1,199,254 +0.49(+0.79%)
Jun 01, 2018 61.55 62.40 61.33 62.40 1,085,935 +1.39(+2.28%)
May 31, 2018 61.35 61.63 60.91 61.01 1,645,195 -0.45(-0.73%)
May 30, 2018 61.39 61.91 61.15 61.45 2,195,060 +0.40(+0.65%)
May 29, 2018 61.17 61.57 60.63 61.05 1,575,555 -0.37(-0.60%)
May 25, 2018 61.43 61.43 61.43 0 +0.49(+0.81%)
May 24, 2018 60.73 61.06 60.18 60.93 1,163,557 +0.24(+0.40%)
May 23, 2018 59.90 60.71 59.65 60.69 1,064,238 +0.33(+0.54%)
May 22, 2018 60.54 60.82 60.16 60.36 1,532,629 +0.34(+0.56%)
May 21, 2018 60.31 60.62 59.50 60.03 1,509,952 +0.60(+1.00%)
May 18, 2018 59.76 59.84 59.22 59.43 2,122,511 -0.86(-1.43%)
May 17, 2018 60.33 60.79 59.84 60.30 1,332,624 -0.18(-0.29%)
May 16, 2018 60.18 60.60 59.67 60.47 1,250,777 +0.77(+1.29%)
May 15, 2018 59.96 60.13 59.27 59.70 1,294,432 -0.65(-1.08%)
May 14, 2018 60.37 61.08 60.25 60.36 1,693,667 +0.73(+1.22%)
May 11, 2018 59.73 60.19 59.52 59.63 1,902,619 -0.44(-0.73%)
May 10, 2018 59.33 60.09 59.29 60.07 1,273,171 +1.07(+1.82%)
May 09, 2018 58.32 59.04 58.19 58.99 1,069,188 +0.89(+1.52%)
May 08, 2018 57.73 58.19 57.51 58.11 1,235,419 +0.34(+0.59%)
May 07, 2018 57.68 58.04 57.47 57.77 1,213,482 +0.55(+0.97%)
May 04, 2018 55.60 57.31 55.35 57.21 2,025,659 +1.31(+2.35%)
May 03, 2018 55.13 56.15 54.71 55.90 2,454,638 +0.33(+0.60%)
May 02, 2018 55.87 56.05 55.34 55.57 1,580,501 -0.25(-0.44%)
May 01, 2018 54.78 55.88 54.71 55.82 3,203,807 +0.90(+1.64%)
Apr 30, 2018 55.43 55.85 54.68 54.92 1,845,990 -0.61(-1.10%)
Apr 27, 2018 56.62 56.68 55.25 55.52 3,388,733 -0.39(-0.70%)
Apr 26, 2018 55.66 55.97 55.33 55.92 4,721,056 +1.12(+2.04%)
Apr 25, 2018 55.11 55.19 53.93 54.80 4,540,809 -0.07(-0.12%)
Apr 24, 2018 55.79 56.30 54.38 54.86 3,564,847 -0.45(-0.81%)
Apr 23, 2018 56.27 56.39 55.17 55.31 2,096,798 -0.75(-1.33%)
Apr 20, 2018 56.71 57.00 55.81 56.06 3,637,704 -0.67(-1.18%)
Apr 19, 2018 58.15 58.22 56.53 56.73 5,666,639 -2.56(-4.33%)
Apr 18, 2018 59.50 59.63 58.76 59.29 1,489,112 -0.59(-0.98%)
Apr 17, 2018 59.23 60.02 59.11 59.88 1,124,308 +1.11(+1.89%)
Apr 16, 2018 59.01 59.08 58.28 58.77 869,908 +0.10(+0.18%)
Apr 13, 2018 59.79 59.89 58.45 58.66 1,320,602 -0.44(-0.74%)
Apr 12, 2018 58.47 59.26 58.41 59.10 1,957,493 +1.09(+1.89%)
Apr 11, 2018 57.66 58.52 57.56 58.01 1,256,108 +0.02(+0.04%)
Apr 10, 2018 57.47 58.32 57.11 57.98 2,030,522 +1.80(+3.20%)
Apr 09, 2018 56.49 57.81 56.15 56.19 1,139,820 +0.35(+0.63%)
Apr 06, 2018 55.83 1,208,275 -1.74(-3.02%)
Apr 05, 2018 58.54 58.61 57.20 57.58 1,766,573 -0.60(-1.02%)
Apr 04, 2018 55.78 58.32 55.76 58.17 2,073,464 +0.74(+1.29%)
Apr 03, 2018 57.07 57.59 56.45 57.43 1,711,158 +1.07(+1.89%)
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.