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

385.06 USD -19.47 (-4.81%)
Official Closing Price Updated: 7:59 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 173.53 174.30 171.49 172.56 1,431,096 +0.92(+0.54%)
Nov 29, 2017 179.35 179.40 169.90 171.64 1,858,898 -7.91(-4.41%)
Nov 28, 2017 180.18 180.18 178.45 179.55 657,105 +0.08(+0.04%)
Nov 27, 2017 180.65 180.65 179.17 179.47 564,265 -2.28(-1.25%)
Nov 24, 2017 180.90 181.87 180.65 181.75 185,681 +1.62(+0.90%)
Nov 22, 2017 181.87 181.88 179.86 180.13 401,396 -1.10(-0.61%)
Nov 21, 2017 180.36 181.46 180.01 181.23 1,201,011 +2.05(+1.14%)
Nov 20, 2017 178.07 179.47 177.61 179.18 597,554 +2.11(+1.19%)
Nov 17, 2017 178.90 178.92 176.77 177.07 629,162 -0.78(-0.44%)
Nov 16, 2017 175.97 178.58 175.97 177.85 364,896 +2.61(+1.49%)
Nov 15, 2017 175.58 175.98 173.82 175.24 391,881 -1.59(-0.90%)
Nov 14, 2017 176.66 177.33 175.53 176.83 265,965 -0.16(-0.09%)
Nov 13, 2017 175.80 177.19 175.55 176.99 436,338 +0.51(+0.29%)
Nov 10, 2017 175.93 176.59 175.43 176.48 388,830 +1.16(+0.66%)
Nov 09, 2017 177.35 177.35 173.17 175.32 1,100,805 -3.58(-2.00%)
Nov 08, 2017 178.16 179.05 177.46 178.90 401,595 +0.57(+0.32%)
Nov 07, 2017 178.29 178.75 177.11 178.33 433,203 -0.16(-0.09%)
Nov 06, 2017 177.71 178.57 176.44 178.49 1,019,257 +2.49(+1.41%)
Nov 03, 2017 173.78 176.01 172.35 176.00 894,560 +3.06(+1.77%)
Nov 02, 2017 172.42 173.39 171.09 172.94 1,366,208 +0.85(+0.49%)
Nov 01, 2017 174.12 174.24 170.58 172.09 505,462 -0.63(-0.36%)
Oct 31, 2017 171.78 173.22 171.31 172.72 343,932 +1.37(+0.80%)
Oct 30, 2017 170.35 172.07 170.35 171.35 526,437 +0.46(+0.27%)
Oct 27, 2017 168.51 171.12 167.78 170.89 352,868 +3.50(+2.09%)
Oct 26, 2017 166.70 167.74 166.48 167.39 381,722 +0.98(+0.59%)
Oct 25, 2017 167.69 168.14 164.71 166.41 520,259 -2.21(-1.31%)
Oct 24, 2017 167.92 168.78 167.29 168.62 214,475 +1.17(+0.70%)
Oct 23, 2017 167.44 168.34 166.65 167.45 299,926 +0.82(+0.49%)
Oct 20, 2017 167.08 167.45 166.38 166.63 361,229 +0.85(+0.51%)
Oct 19, 2017 164.92 165.80 163.23 165.78 354,576 -0.42(-0.25%)
Oct 18, 2017 166.25 166.50 164.02 166.20 237,403 +0.56(+0.34%)
Oct 17, 2017 165.86 165.86 164.84 165.64 186,315 -0.14(-0.08%)
Oct 16, 2017 165.50 165.81 164.67 165.78 181,106 +0.78(+0.47%)
Oct 13, 2017 164.72 165.58 164.29 165.00 177,273 +1.05(+0.64%)
Oct 12, 2017 164.41 165.03 163.82 163.95 194,843 -0.52(-0.32%)
Oct 11, 2017 163.25 164.51 163.03 164.47 286,412 +1.12(+0.69%)
Oct 10, 2017 163.90 163.90 161.72 163.35 252,235 +0.91(+0.56%)
Oct 09, 2017 161.84 162.58 161.66 162.44 278,437 +1.23(+0.76%)
Oct 06, 2017 160.00 161.26 159.99 161.21 247,616 +0.63(+0.39%)
Oct 05, 2017 161.12 161.14 159.65 160.58 179,365 +0.14(+0.09%)
Oct 04, 2017 159.87 160.44 158.94 160.44 291,288 +0.37(+0.23%)
Oct 03, 2017 159.82 160.45 159.29 160.07 178,750 +0.44(+0.28%)
Oct 02, 2017 159.28 160.26 158.43 159.63 413,536 +1.06(+0.67%)
Sep 29, 2017 157.84 158.78 157.04 158.57 306,332 +1.36(+0.87%)
Sep 28, 2017 155.90 157.30 155.50 157.21 273,306 +1.15(+0.74%)
Sep 27, 2017 156.69 154.01 156.06 388,830 +3.69(+2.42%)
Sep 26, 2017 154.19 154.19 151.93 152.37 491,450 -0.74(-0.48%)
Sep 25, 2017 155.56 155.56 152.39 153.11 598,564 -3.01(-1.93%)
Sep 22, 2017 154.92 156.32 154.89 156.12 247,354 +0.79(+0.51%)
Sep 21, 2017 155.71 155.89 153.98 155.33 288,132 -0.67(-0.43%)
Sep 20, 2017 158.36 158.36 153.89 156.00 758,713 -2.18(-1.38%)
Sep 19, 2017 158.05 158.79 157.20 158.18 460,920 +0.50(+0.32%)
Sep 18, 2017 156.55 158.64 156.55 157.68 492,362 +2.04(+1.31%)
Sep 15, 2017 153.69 155.81 153.38 155.64 474,685 +2.67(+1.75%)
Sep 14, 2017 151.73 153.87 151.71 152.97 552,283 +0.60(+0.39%)
Sep 13, 2017 152.00 152.72 151.24 152.37 257,997 +0.30(+0.20%)
Sep 12, 2017 151.58 152.51 151.23 152.07 247,434 +0.68(+0.45%)
Sep 11, 2017 149.71 151.74 149.71 151.39 435,113 +2.83(+1.90%)
Sep 08, 2017 150.23 150.29 148.01 148.56 484,678 -1.77(-1.18%)
Sep 07, 2017 150.36 150.92 149.68 150.33 291,096 +0.26(+0.17%)
Sep 06, 2017 150.67 150.76 149.36 150.07 347,970 +0.24(+0.16%)
Sep 05, 2017 151.37 151.56 148.55 149.83 935,468 -2.08(-1.37%)
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.