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

218.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 84.40 84.47 84.02 84.05 194,987 -0.47(-0.55%)
Mar 30, 2016 84.22 85.04 84.18 84.52 250,246 +0.73(+0.88%)
Mar 29, 2016 82.29 83.85 81.90 83.78 435,110 +1.14(+1.38%)
Mar 28, 2016 82.87 82.97 82.30 82.65 173,006 -0.05(-0.06%)
Mar 24, 2016 82.23 82.69 82.69 82.69 218,884 -0.05(-0.07%)
Mar 23, 2016 83.72 83.79 82.73 82.75 267,311 -1.10(-1.31%)
Mar 22, 2016 83.45 84.16 83.25 83.84 238,006 -0.02(-0.02%)
Mar 21, 2016 83.48 83.96 83.15 83.86 244,906 +0.11(+0.13%)
Mar 18, 2016 82.77 83.85 82.57 83.75 627,668 +1.09(+1.32%)
Mar 17, 2016 81.85 82.87 81.72 82.66 342,679 +0.57(+0.69%)
Mar 16, 2016 80.85 82.20 80.85 82.10 533,310 +0.73(+0.90%)
Mar 15, 2016 81.30 81.37 80.71 81.36 752,374 -0.21(-0.26%)
Mar 14, 2016 81.46 81.84 81.21 81.57 274,185 -0.19(-0.23%)
Mar 11, 2016 81.11 81.85 80.94 81.77 239,087 +1.53(+1.90%)
Mar 10, 2016 80.34 81.02 79.16 80.24 904,127 +0.40(+0.50%)
Mar 09, 2016 79.50 80.04 79.24 79.84 210,882 +0.56(+0.70%)
Mar 08, 2016 80.48 80.53 79.17 79.28 376,448 -1.84(-2.27%)
Mar 07, 2016 80.26 81.41 79.97 81.12 405,853 +0.37(+0.45%)
Mar 04, 2016 80.48 81.42 79.88 80.75 502,417 +0.82(+1.03%)
Mar 03, 2016 79.86 80.13 79.34 79.93 317,577 +0.09(+0.11%)
Mar 02, 2016 79.22 79.88 79.21 79.84 376,550 +0.49(+0.62%)
Mar 01, 2016 77.82 79.44 77.79 79.34 424,503 +2.09(+2.70%)
Feb 29, 2016 77.59 78.61 77.26 77.26 426,882 -0.18(-0.24%)
Feb 26, 2016 77.62 77.72 77.11 77.44 335,794 +0.49(+0.64%)
Feb 25, 2016 76.27 77.02 75.43 76.95 451,562 +0.92(+1.22%)
Feb 24, 2016 74.13 76.19 73.67 76.02 376,051 +1.00(+1.33%)
Feb 23, 2016 75.85 75.99 74.88 75.03 278,469 -1.20(-1.57%)
Feb 22, 2016 75.79 76.62 75.79 76.22 651,453 +1.18(+1.57%)
Feb 19, 2016 74.84 75.48 74.52 75.04 198,824 +0.33(+0.44%)
Feb 18, 2016 75.64 75.70 74.64 74.71 369,939 -0.36(-0.48%)
Feb 17, 2016 73.81 75.22 73.70 75.07 410,476 +1.75(+2.38%)
Feb 16, 2016 71.78 73.70 71.78 73.32 467,019 +2.49(+3.51%)
Feb 12, 2016 70.09 70.84 70.84 70.84 442,262 +1.52(+2.19%)
Feb 11, 2016 68.75 69.71 68.45 69.32 457,786 -0.54(-0.77%)
Feb 10, 2016 70.97 71.60 69.79 69.86 953,379 -0.55(-0.78%)
Feb 09, 2016 69.95 71.65 69.79 70.41 313,164 -0.40(-0.57%)
Feb 08, 2016 71.41 71.44 69.68 70.81 1,184,226 -1.83(-2.52%)
Feb 05, 2016 74.89 74.89 72.34 72.64 867,953 -2.58(-3.43%)
Feb 04, 2016 73.94 75.68 73.90 75.22 406,468 +1.28(+1.73%)
Feb 03, 2016 74.73 74.73 72.44 73.94 549,511 +0.17(+0.24%)
Feb 02, 2016 75.46 75.46 73.55 73.76 441,042 -2.52(-3.30%)
Feb 01, 2016 75.35 76.67 75.15 76.28 701,078 +0.34(+0.45%)
Jan 29, 2016 73.25 75.95 73.25 75.94 646,745 +3.29(+4.53%)
Jan 28, 2016 73.11 73.52 72.05 72.65 191,326 -0.16(-0.23%)
Jan 27, 2016 73.42 74.20 72.52 72.81 601,301 -0.84(-1.14%)
Jan 26, 2016 73.18 74.23 72.95 73.65 613,508 +0.68(+0.93%)
Jan 25, 2016 73.84 73.96 72.84 72.98 459,771 -1.02(-1.38%)
Jan 22, 2016 74.06 74.52 73.55 74.00 598,707 +1.33(+1.82%)
Jan 21, 2016 72.33 73.56 71.68 72.68 423,537 +1.06(+1.48%)
Jan 20, 2016 70.25 72.33 69.64 71.61 626,339 +0.47(+0.66%)
Jan 19, 2016 72.09 72.69 70.53 71.15 359,376 +0.12(+0.17%)
Jan 15, 2016 71.45 71.03 71.03 71.03 606,375 -3.36(-4.51%)
Jan 14, 2016 73.25 74.78 72.25 74.39 471,711 +1.50(+2.06%)
Jan 13, 2016 75.30 75.88 72.87 72.89 640,096 -2.40(-3.18%)
Jan 12, 2016 75.48 76.00 74.24 75.28 391,341 +0.62(+0.83%)
Jan 11, 2016 74.88 75.34 73.65 74.66 364,740 +0.26(+0.34%)
Jan 08, 2016 76.01 76.30 74.21 74.40 533,985 -1.09(-1.44%)
Jan 07, 2016 76.17 77.27 75.33 75.49 738,935 -2.18(-2.80%)
Jan 06, 2016 78.72 79.07 77.49 77.67 561,698 -2.78(-3.46%)
Jan 05, 2016 81.37 81.54 80.28 80.45 484,405 -0.77(-0.95%)
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.