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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 82.73 83.74 82.70 83.51 415,011 +0.89(+1.08%)
Nov 27, 2015 82.30 82.92 82.30 82.61 215,219 +0.36(+0.43%)
Nov 25, 2015 82.20 82.26 82.26 82.26 169,053 +0.12(+0.14%)
Nov 24, 2015 81.01 82.30 80.66 82.14 613,128 +0.96(+1.18%)
Nov 23, 2015 82.02 82.04 81.08 81.18 427,645 -0.98(-1.20%)
Nov 20, 2015 82.25 82.61 81.96 82.17 218,729 +0.26(+0.32%)
Nov 19, 2015 81.90 82.65 81.47 81.90 427,160 +0.19(+0.23%)
Nov 18, 2015 81.03 81.79 80.47 81.71 828,203 +0.80(+0.99%)
Nov 17, 2015 80.48 81.54 80.37 80.91 750,209 +0.54(+0.67%)
Nov 16, 2015 79.35 80.43 79.33 80.37 667,011 +0.98(+1.23%)
Nov 13, 2015 80.09 80.39 79.09 79.40 544,287 -0.72(-0.90%)
Nov 12, 2015 80.74 81.23 80.12 80.12 884,683 -1.05(-1.29%)
Nov 11, 2015 81.29 82.02 81.09 81.16 587,743 +0.06(+0.08%)
Nov 10, 2015 81.72 81.72 80.85 81.10 920,776 -1.50(-1.82%)
Nov 09, 2015 83.21 83.21 82.18 82.60 666,198 -0.81(-0.97%)
Nov 06, 2015 81.94 83.45 81.81 83.42 699,785 +2.15(+2.65%)
Nov 05, 2015 82.63 82.75 81.15 81.26 768,591 -1.74(-2.10%)
Nov 04, 2015 82.84 83.20 82.42 83.01 538,331 +0.24(+0.29%)
Nov 03, 2015 82.08 83.11 82.08 82.77 375,312 +0.43(+0.52%)
Nov 02, 2015 81.84 82.45 81.76 82.34 410,425 +0.72(+0.88%)
Oct 30, 2015 81.28 81.91 81.13 81.62 550,529 +0.65(+0.80%)
Oct 29, 2015 81.61 81.83 80.74 80.97 713,260 -2.23(-2.68%)
Oct 28, 2015 82.58 83.42 82.23 83.21 1,209,568 +1.21(+1.48%)
Oct 27, 2015 81.98 82.57 81.77 81.99 1,158,782 -0.72(-0.87%)
Oct 26, 2015 83.84 83.84 82.30 82.71 1,134,816 -1.51(-1.80%)
Oct 23, 2015 83.95 84.45 83.11 84.23 1,170,033 +1.01(+1.22%)
Oct 22, 2015 81.74 83.35 81.58 83.22 877,304 +2.79(+3.47%)
Oct 21, 2015 81.10 81.95 80.40 80.43 577,706 +0.12(+0.15%)
Oct 20, 2015 80.35 80.57 79.85 80.31 364,567 -0.07(-0.09%)
Oct 19, 2015 80.15 80.93 79.78 80.38 507,878 -0.03(-0.03%)
Oct 16, 2015 80.27 80.51 79.75 80.41 521,644 +0.18(+0.23%)
Oct 15, 2015 80.06 80.84 79.54 80.23 820,350 +0.75(+0.94%)
Oct 14, 2015 77.07 80.17 76.88 79.48 1,249,108 +2.79(+3.64%)
Oct 13, 2015 77.10 77.53 76.62 76.69 525,885 -0.96(-1.23%)
Oct 12, 2015 77.57 77.81 77.24 77.65 724,886 +0.00(+0.00%)
Oct 09, 2015 78.27 78.37 77.18 77.65 508,605 -0.48(-0.62%)
Oct 08, 2015 77.57 78.27 76.91 78.13 672,998 +0.51(+0.66%)
Oct 07, 2015 77.25 78.10 76.32 77.62 729,182 +1.01(+1.32%)
Oct 06, 2015 76.20 76.81 75.24 76.61 1,135,720 +0.25(+0.32%)
Oct 05, 2015 75.63 76.72 75.39 76.36 917,277 +1.46(+1.95%)
Oct 02, 2015 72.40 74.95 72.36 74.90 748,037 +1.53(+2.09%)
Oct 01, 2015 74.22 74.22 72.09 73.37 769,772 -0.88(-1.19%)
Sep 30, 2015 72.74 74.33 72.63 74.25 507,016 +2.77(+3.88%)
Sep 29, 2015 71.20 72.16 70.72 71.48 467,999 +0.47(+0.67%)
Sep 28, 2015 72.57 72.97 71.00 71.01 2,085,988 -2.02(-2.77%)
Sep 25, 2015 73.63 74.11 72.33 73.03 645,391 +0.40(+0.55%)
Sep 24, 2015 72.09 73.09 70.71 72.63 1,527,431 -0.15(-0.20%)
Sep 23, 2015 73.38 73.74 72.69 72.78 528,776 -0.54(-0.74%)
Sep 22, 2015 73.69 73.90 73.02 73.32 1,044,641 -1.65(-2.20%)
Sep 21, 2015 75.68 75.92 74.61 74.97 755,909 -0.23(-0.30%)
Sep 18, 2015 75.39 76.17 74.91 75.20 676,840 -1.33(-1.74%)
Sep 17, 2015 77.01 77.77 76.37 76.53 719,371 -0.62(-0.80%)
Sep 16, 2015 76.80 77.24 76.35 77.15 524,783 +0.16(+0.21%)
Sep 15, 2015 76.37 77.19 76.33 76.99 455,808 +0.97(+1.28%)
Sep 14, 2015 76.21 76.41 75.80 76.02 585,761 +0.17(+0.23%)
Sep 11, 2015 75.14 75.89 74.80 75.84 699,057 +0.05(+0.06%)
Sep 10, 2015 75.43 76.49 74.72 75.80 627,948 +0.34(+0.44%)
Sep 09, 2015 77.56 78.09 75.31 75.46 956,008 -1.41(-1.84%)
Sep 08, 2015 75.24 76.90 75.23 76.88 828,279 +3.26(+4.43%)
Sep 04, 2015 73.88 73.61 73.61 73.61 367,034 -1.30(-1.73%)
Sep 03, 2015 74.89 75.90 74.66 74.91 350,237 +0.58(+0.78%)
Sep 02, 2015 73.82 74.33 73.02 74.33 532,152 +1.73(+2.38%)
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.