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

441.68 USD -2.08 (-0.47%)
Official Closing Price Updated: 7:55 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 93.45 93.80 92.23 92.81 774,705 -0.81(-0.87%)
Apr 29, 2015 93.43 93.90 92.65 93.62 261,464 -0.52(-0.55%)
Apr 28, 2015 94.10 94.34 92.83 94.14 400,861 +0.09(+0.10%)
Apr 27, 2015 93.94 95.03 93.82 94.05 198,359 +0.24(+0.26%)
Apr 24, 2015 95.20 95.26 93.22 93.81 210,226 -1.57(-1.65%)
Apr 23, 2015 95.16 95.71 94.64 95.38 196,346 -1.50(-1.55%)
Apr 22, 2015 96.12 96.90 95.37 96.88 150,254 +1.35(+1.41%)
Apr 21, 2015 94.88 96.20 95.20 95.53 151,499 +0.65(+0.69%)
Apr 20, 2015 94.56 95.26 94.54 94.88 132,741 +0.80(+0.85%)
Apr 17, 2015 94.67 94.67 93.63 94.08 165,900 -1.36(-1.42%)
Apr 16, 2015 94.93 95.58 94.93 95.44 174,391 -0.41(-0.43%)
Apr 15, 2015 95.00 96.13 94.88 95.85 148,080 +1.57(+1.67%)
Apr 14, 2015 95.26 95.26 93.99 94.28 221,385 -0.97(-1.02%)
Apr 13, 2015 95.95 96.30 95.12 95.25 145,536 -0.57(-0.59%)
Apr 10, 2015 95.50 95.82 95.36 95.82 88,295 +0.39(+0.40%)
Apr 09, 2015 93.74 95.55 93.74 95.43 199,205 +1.23(+1.31%)
Apr 08, 2015 93.46 94.51 93.41 94.20 292,084 +0.55(+0.59%)
Apr 07, 2015 93.63 94.45 93.47 93.65 347,869 +0.04(+0.04%)
Apr 06, 2015 92.32 93.82 91.82 93.61 353,579 +0.41(+0.44%)
Apr 02, 2015 93.79 93.20 93.20 93.20 214,600 -0.21(-0.22%)
Apr 01, 2015 93.76 93.82 92.68 93.41 208,450 -0.61(-0.65%)
Mar 31, 2015 94.68 94.87 93.87 94.02 136,337 -1.07(-1.13%)
Mar 30, 2015 94.50 95.34 93.95 95.09 425,076 +1.20(+1.28%)
Mar 27, 2015 91.34 94.24 91.13 93.89 388,515 +2.59(+2.84%)
Mar 26, 2015 90.42 91.89 89.28 91.30 473,522 -1.27(-1.37%)
Mar 25, 2015 97.01 97.12 92.46 92.57 386,420 -4.77(-4.90%)
Mar 24, 2015 98.25 98.25 97.28 97.34 193,383 -0.84(-0.86%)
Mar 23, 2015 99.03 99.14 98.14 98.18 133,742 -0.82(-0.83%)
Mar 20, 2015 98.33 99.31 98.20 99.00 154,149 +1.38(+1.41%)
Mar 19, 2015 97.30 97.86 97.16 97.62 94,383 +0.22(+0.23%)
Mar 18, 2015 96.65 97.87 95.42 97.40 155,461 +0.72(+0.74%)
Mar 17, 2015 96.68 96.85 96.14 96.68 146,580 -0.71(-0.73%)
Mar 16, 2015 96.45 97.41 96.32 97.39 219,189 +1.46(+1.52%)
Mar 13, 2015 95.52 96.10 94.90 95.93 179,727 +0.64(+0.67%)
Mar 12, 2015 94.32 95.32 94.25 95.29 391,079 -0.03(-0.03%)
Mar 11, 2015 95.59 96.30 95.29 95.32 118,676 +0.21(+0.22%)
Mar 10, 2015 96.27 96.50 95.09 95.11 383,511 -1.79(-1.85%)
Mar 09, 2015 96.52 97.13 96.42 96.90 173,347 +0.30(+0.31%)
Mar 06, 2015 97.29 97.45 96.33 96.60 214,243 -1.01(-1.03%)
Mar 05, 2015 97.89 98.17 97.20 97.61 244,459 +0.06(+0.06%)
Mar 04, 2015 97.41 97.58 96.45 97.55 189,920 -0.13(-0.13%)
Mar 03, 2015 99.17 99.17 97.55 97.68 397,401 -1.84(-1.85%)
Mar 02, 2015 97.68 99.57 97.67 99.52 288,589 +2.66(+2.75%)
Feb 27, 2015 97.13 97.34 96.56 96.86 116,730 -0.29(-0.30%)
Feb 26, 2015 96.95 97.36 96.64 97.15 98,549 +0.66(+0.68%)
Feb 25, 2015 96.78 97.01 96.20 96.49 129,321 -0.50(-0.52%)
Feb 24, 2015 95.71 97.03 95.06 96.99 280,799 +1.28(+1.34%)
Feb 23, 2015 96.20 96.20 95.37 95.71 224,352 -0.60(-0.62%)
Feb 20, 2015 95.48 96.38 95.25 96.31 634,277 +0.57(+0.60%)
Feb 19, 2015 95.34 96.02 95.20 95.74 217,212 +0.26(+0.27%)
Feb 18, 2015 95.62 95.76 95.10 95.48 152,855 -0.25(-0.26%)
Feb 17, 2015 95.39 95.84 95.10 95.73 797,777 +0.30(+0.31%)
Feb 13, 2015 95.19 95.43 95.43 95.43 245,700 +0.67(+0.71%)
Feb 12, 2015 93.55 94.79 93.55 94.76 311,837 +1.49(+1.60%)
Feb 11, 2015 92.98 93.60 92.67 93.27 321,863 +0.30(+0.32%)
Feb 10, 2015 91.04 93.00 90.79 92.97 419,727 +3.04(+3.38%)
Feb 09, 2015 90.76 90.76 89.70 89.93 507,825 -0.96(-1.06%)
Feb 06, 2015 91.52 92.28 90.66 90.89 335,386 -0.50(-0.55%)
Feb 05, 2015 90.88 91.43 90.39 91.39 233,029 +0.88(+0.97%)
Feb 04, 2015 89.93 91.15 89.90 90.51 336,026 +0.34(+0.38%)
Feb 03, 2015 88.98 90.21 88.85 90.17 210,356 +1.57(+1.77%)
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.