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 (%)
Oct 31, 2016 36.00 36.24 36.00 36.07 939,847 +0.19(+0.54%)
Oct 28, 2016 36.24 36.46 35.84 35.88 1,850,619 -0.22(-0.60%)
Oct 27, 2016 36.62 36.70 36.05 36.09 1,425,805 -0.17(-0.46%)
Oct 26, 2016 36.04 36.48 36.01 36.26 1,152,283 -0.05(-0.14%)
Oct 25, 2016 36.37 36.48 36.25 36.31 847,365 -0.03(-0.09%)
Oct 24, 2016 35.88 36.37 35.88 36.35 731,686 +0.65(+1.83%)
Oct 21, 2016 35.50 35.73 35.36 35.69 1,127,623 -0.09(-0.25%)
Oct 20, 2016 35.47 35.91 35.25 35.78 2,119,559 +0.25(+0.70%)
Oct 19, 2016 35.37 35.58 35.20 35.53 1,226,847 -0.15(-0.42%)
Oct 18, 2016 35.71 35.83 35.62 35.68 917,560 +0.41(+1.16%)
Oct 17, 2016 35.42 35.62 35.26 35.28 721,446 -0.18(-0.52%)
Oct 14, 2016 35.51 35.87 35.43 35.46 1,404,787 +0.27(+0.75%)
Oct 13, 2016 35.30 35.30 34.63 35.19 2,142,549 -0.42(-1.18%)
Oct 12, 2016 35.71 35.72 35.30 35.62 1,613,139 -0.12(-0.34%)
Oct 11, 2016 36.45 36.45 35.42 35.74 1,925,877 -0.76(-2.09%)
Oct 10, 2016 36.86 37.00 36.49 36.50 1,245,614 -0.18(-0.50%)
Oct 07, 2016 36.80 36.80 36.35 36.68 1,424,187 -0.05(-0.15%)
Oct 06, 2016 36.50 36.77 36.27 36.74 2,679,202 +0.21(+0.59%)
Oct 05, 2016 36.38 36.78 36.29 36.53 3,964,501 +0.27(+0.73%)
Oct 04, 2016 36.51 36.62 36.12 36.26 1,048,863 -0.09(-0.26%)
Oct 03, 2016 36.69 36.85 36.28 36.35 3,736,219 -0.25(-0.67%)
Sep 30, 2016 36.24 36.84 36.24 36.60 1,413,061 +0.57(+1.58%)
Sep 29, 2016 35.61 36.25 35.22 36.03 2,656,020 +0.44(+1.23%)
Sep 28, 2016 35.65 35.77 35.38 35.59 864,968 +0.07(+0.20%)
Sep 27, 2016 34.84 35.53 34.82 35.52 1,064,861 +0.60(+1.73%)
Sep 26, 2016 35.02 35.13 34.77 34.92 1,182,565 -0.45(-1.26%)
Sep 23, 2016 35.68 35.70 35.32 35.37 842,936 -0.37(-1.02%)
Sep 22, 2016 35.85 35.95 35.63 35.73 1,088,930 +0.12(+0.33%)
Sep 21, 2016 35.30 35.67 35.15 35.61 1,335,152 +0.49(+1.38%)
Sep 20, 2016 35.49 35.51 35.04 35.13 1,109,000 -0.16(-0.45%)
Sep 19, 2016 35.47 35.81 35.17 35.29 1,216,360 +0.04(+0.12%)
Sep 16, 2016 35.49 35.60 34.98 35.25 1,974,386 +0.01(+0.03%)
Sep 15, 2016 34.42 35.30 34.38 35.24 1,850,211 +0.80(+2.31%)
Sep 14, 2016 34.05 34.52 34.01 34.44 1,127,588 +0.30(+0.88%)
Sep 13, 2016 34.27 34.56 33.97 34.14 1,238,757 -0.30(-0.88%)
Sep 12, 2016 33.54 34.48 33.42 34.44 2,228,681 +0.63(+1.87%)
Sep 09, 2016 34.78 34.78 33.71 33.81 2,623,933 -1.25(-3.55%)
Sep 08, 2016 35.01 35.15 34.85 35.06 1,394,555 -0.06(-0.18%)
Sep 07, 2016 35.44 35.45 35.05 35.12 3,930,508 -0.27(-0.76%)
Sep 06, 2016 35.53 35.58 35.21 35.39 1,118,496 -0.08(-0.23%)
Sep 02, 2016 35.66 35.47 35.47 35.47 1,715,142 -0.04(-0.10%)
Sep 01, 2016 35.33 35.53 35.05 35.50 1,436,169 +0.28(+0.79%)
Aug 31, 2016 35.24 35.28 35.03 35.23 1,491,469 -0.02(-0.06%)
Aug 30, 2016 35.32 35.52 35.12 35.25 3,278,164 -0.07(-0.19%)
Aug 29, 2016 35.33 35.45 35.27 35.32 835,470 +0.14(+0.40%)
Aug 26, 2016 35.08 35.44 34.94 35.18 960,529 +0.16(+0.44%)
Aug 25, 2016 34.77 35.18 34.77 35.02 968,765 +0.14(+0.41%)
Aug 24, 2016 35.22 35.25 34.79 34.88 945,687 -0.29(-0.83%)
Aug 23, 2016 35.15 35.33 35.15 35.17 850,745 +0.17(+0.49%)
Aug 22, 2016 34.93 35.08 34.85 35.00 794,072 +0.02(+0.05%)
Aug 19, 2016 34.72 35.07 34.72 34.98 1,517,239 +0.30(+0.86%)
Aug 18, 2016 34.45 34.69 34.42 34.69 714,025 +0.25(+0.72%)
Aug 17, 2016 34.46 34.46 34.25 34.44 1,836,767 -0.01(-0.02%)
Aug 16, 2016 34.63 34.63 34.40 34.44 1,940,504 -0.24(-0.70%)
Aug 15, 2016 34.29 34.77 34.29 34.69 704,049 +0.47(+1.36%)
Aug 12, 2016 34.13 34.29 34.09 34.22 592,630 +0.16(+0.47%)
Aug 11, 2016 34.08 34.11 33.88 34.06 1,163,922 +0.13(+0.38%)
Aug 10, 2016 34.19 34.23 33.79 33.93 2,521,411 -0.23(-0.68%)
Aug 09, 2016 34.08 34.28 34.02 34.17 1,162,405 +0.28(+0.81%)
Aug 08, 2016 34.05 34.13 33.83 33.89 716,919 -0.04(-0.11%)
Aug 05, 2016 33.70 33.96 33.65 33.93 1,276,832 +0.43(+1.27%)
Aug 04, 2016 33.28 33.51 33.21 33.50 1,255,745 +0.31(+0.94%)
Aug 03, 2016 32.97 33.20 32.97 33.19 1,287,037 +0.04(+0.13%)
Aug 02, 2016 33.61 33.61 32.95 33.15 4,661,237 -0.52(-1.54%)
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.