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

396.61 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 89.40 89.40 86.71 87.38 868,037 -2.37(-2.64%)
Apr 28, 2016 91.67 92.17 89.51 89.75 496,509 -2.41(-2.62%)
Apr 27, 2016 90.33 92.31 90.24 92.16 505,609 +0.93(+1.02%)
Apr 26, 2016 90.71 92.06 90.70 91.23 452,138 +1.20(+1.33%)
Apr 25, 2016 90.29 90.81 89.76 90.03 598,659 -0.54(-0.60%)
Apr 22, 2016 90.48 91.37 89.84 90.57 243,782 +0.16(+0.18%)
Apr 21, 2016 90.92 90.92 89.98 90.41 275,068 -0.54(-0.59%)
Apr 20, 2016 89.86 91.36 89.85 90.95 368,549 +0.86(+0.95%)
Apr 19, 2016 91.40 91.49 89.71 90.09 430,983 -1.11(-1.22%)
Apr 18, 2016 90.86 91.42 90.69 91.20 326,679 +0.01(+0.01%)
Apr 15, 2016 91.78 91.91 91.09 91.19 366,712 -0.79(-0.86%)
Apr 14, 2016 91.88 92.12 91.06 91.98 241,851 -0.71(-0.77%)
Apr 13, 2016 91.28 92.77 91.23 92.69 336,274 +2.03(+2.24%)
Apr 12, 2016 90.91 91.01 89.50 90.66 411,043 -0.13(-0.14%)
Apr 11, 2016 91.24 92.13 90.76 90.79 263,071 -0.02(-0.02%)
Apr 08, 2016 91.41 91.65 90.49 90.81 391,752 +0.42(+0.46%)
Apr 07, 2016 91.44 91.44 90.05 90.39 369,073 -1.40(-1.53%)
Apr 06, 2016 90.82 91.87 90.07 91.79 1,745,233 +0.87(+0.96%)
Apr 05, 2016 90.88 91.54 90.52 90.92 180,517 -0.51(-0.56%)
Apr 04, 2016 92.19 92.26 91.25 91.43 217,909 -0.82(-0.89%)
Apr 01, 2016 90.83 92.29 90.73 92.25 150,988 +0.63(+0.69%)
Mar 31, 2016 92.00 92.08 91.59 91.62 178,877 -0.51(-0.55%)
Mar 30, 2016 91.81 92.70 91.76 92.13 229,570 +0.80(+0.88%)
Mar 29, 2016 89.70 91.40 89.28 91.33 399,160 +1.24(+1.38%)
Mar 28, 2016 90.33 90.44 89.71 90.09 158,712 -0.05(-0.06%)
Mar 24, 2016 89.64 90.14 90.14 90.14 200,800 -0.06(-0.07%)
Mar 23, 2016 91.26 91.34 90.18 90.20 245,225 -1.47(-1.60%)
Mar 22, 2016 91.24 92.02 91.02 91.67 217,684 -0.02(-0.02%)
Mar 21, 2016 91.27 91.80 90.91 91.69 223,995 +0.12(+0.13%)
Mar 18, 2016 90.50 91.68 90.28 91.57 574,075 +1.19(+1.32%)
Mar 17, 2016 89.49 90.61 89.35 90.38 313,420 +0.62(+0.69%)
Mar 16, 2016 88.40 89.87 88.40 89.76 487,774 +0.80(+0.90%)
Mar 15, 2016 88.89 88.97 88.24 88.96 688,133 -0.23(-0.26%)
Mar 14, 2016 89.06 89.48 88.79 89.19 250,774 -0.21(-0.23%)
Mar 11, 2016 88.68 89.49 88.50 89.40 218,673 +1.67(+1.90%)
Mar 10, 2016 87.84 88.58 86.55 87.73 826,928 +0.44(+0.50%)
Mar 09, 2016 86.92 87.51 86.64 87.29 192,876 +0.61(+0.70%)
Mar 08, 2016 87.99 88.05 86.56 86.68 344,305 -2.01(-2.27%)
Mar 07, 2016 87.75 89.01 87.44 88.69 371,200 +0.40(+0.45%)
Mar 04, 2016 87.99 89.02 87.34 88.29 459,518 +0.90(+1.03%)
Mar 03, 2016 87.32 87.61 86.75 87.39 290,461 +0.10(+0.11%)
Mar 02, 2016 86.62 87.34 86.60 87.29 344,399 +0.54(+0.62%)
Mar 01, 2016 85.09 86.86 85.05 86.75 388,257 +2.28(+2.70%)
Feb 29, 2016 84.83 85.95 84.47 84.47 390,433 -0.20(-0.24%)
Feb 26, 2016 84.87 84.98 84.31 84.67 307,123 +0.54(+0.64%)
Feb 25, 2016 83.39 84.21 82.47 84.13 413,006 +1.01(+1.22%)
Feb 24, 2016 81.05 83.30 80.55 83.12 343,942 +1.09(+1.33%)
Feb 23, 2016 82.93 83.08 81.87 82.03 254,692 -1.31(-1.57%)
Feb 22, 2016 82.87 83.77 82.87 83.34 595,829 +1.29(+1.57%)
Feb 19, 2016 81.83 82.53 81.48 82.05 181,848 +0.36(+0.44%)
Feb 18, 2016 82.70 82.77 81.61 81.69 338,352 -0.39(-0.48%)
Feb 17, 2016 80.70 82.24 80.58 82.08 375,428 +1.91(+2.38%)
Feb 16, 2016 78.48 80.58 78.48 80.17 427,143 +2.72(+3.51%)
Feb 12, 2016 76.63 77.45 77.45 77.45 404,500 +1.66(+2.19%)
Feb 11, 2016 75.17 76.22 74.84 75.79 418,698 -0.59(-0.77%)
Feb 10, 2016 77.60 78.28 76.30 76.38 871,975 -0.60(-0.78%)
Feb 09, 2016 76.48 78.34 76.31 76.98 286,425 -0.44(-0.57%)
Feb 08, 2016 78.08 78.11 76.19 77.42 1,083,111 -2.00(-2.52%)
Feb 05, 2016 81.88 81.88 79.09 79.42 793,843 -2.82(-3.43%)
Feb 04, 2016 80.84 82.75 80.80 82.24 371,762 +1.40(+1.73%)
Feb 03, 2016 81.71 81.71 79.21 80.84 502,591 +0.19(+0.24%)
Feb 02, 2016 82.50 82.50 80.42 80.65 403,384 -2.75(-3.30%)
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.