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

357.87 USD +4.41 (+1.25%)
Streaming Delayed Price Updated: 12:13 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 133.40 133.40 131.19 131.46 429,892 -1.70(-1.28%)
Feb 27, 2017 131.97 133.21 131.68 133.16 1,219,815 +1.26(+0.96%)
Feb 24, 2017 129.88 131.92 129.40 131.90 523,480 -0.09(-0.07%)
Feb 23, 2017 134.01 134.01 131.12 131.99 592,713 -2.18(-1.62%)
Feb 22, 2017 133.88 134.34 133.63 134.17 224,943 +0.03(+0.02%)
Feb 21, 2017 132.72 134.19 132.72 134.14 670,299 +1.87(+1.41%)
Feb 17, 2017 132.27 132.27 132.27 0 +0.68(+0.52%)
Feb 16, 2017 131.52 131.77 130.75 131.59 310,186 +0.21(+0.16%)
Feb 15, 2017 130.74 131.51 130.07 131.38 234,618 +1.01(+0.77%)
Feb 14, 2017 130.78 130.78 129.56 130.37 202,787 -0.36(-0.28%)
Feb 13, 2017 130.82 131.60 130.53 130.73 309,781 +0.27(+0.21%)
Feb 10, 2017 131.42 131.43 129.19 130.46 517,180 -0.08(-0.06%)
Feb 09, 2017 131.62 132.05 130.38 130.54 452,337 -1.15(-0.87%)
Feb 08, 2017 131.83 132.20 131.00 131.69 257,219 +0.25(+0.19%)
Feb 07, 2017 131.72 131.93 130.76 131.44 198,280 +0.48(+0.37%)
Feb 06, 2017 130.76 131.06 129.94 130.96 307,709 +0.46(+0.35%)
Feb 03, 2017 130.56 130.74 130.06 130.50 289,827 +0.67(+0.52%)
Feb 02, 2017 129.00 130.23 128.38 129.83 471,987 -0.06(-0.05%)
Feb 01, 2017 129.24 129.95 128.59 129.89 597,432 +2.03(+1.59%)
Jan 31, 2017 128.80 128.88 127.07 127.86 484,975 -1.68(-1.30%)
Jan 30, 2017 129.60 129.60 127.92 129.54 505,822 -0.65(-0.50%)
Jan 27, 2017 129.25 130.23 129.25 130.19 325,833 +1.60(+1.24%)
Jan 26, 2017 129.57 129.57 128.03 128.59 421,039 -0.73(-0.56%)
Jan 25, 2017 129.15 129.62 128.13 129.32 675,227 +1.89(+1.48%)
Jan 24, 2017 125.54 127.67 125.37 127.43 1,244,702 +2.42(+1.94%)
Jan 23, 2017 125.31 125.58 124.04 125.01 351,273 -0.77(-0.61%)
Jan 20, 2017 125.44 126.55 125.29 125.78 643,347 +1.60(+1.29%)
Jan 19, 2017 124.55 125.58 124.10 124.18 909,209 -0.56(-0.45%)
Jan 18, 2017 123.21 124.83 123.09 124.74 385,474 +1.68(+1.37%)
Jan 17, 2017 124.61 124.69 122.65 123.06 364,165 -2.01(-1.61%)
Jan 13, 2017 125.07 125.07 125.07 0 +0.81(+0.65%)
Jan 12, 2017 124.63 124.95 122.38 124.26 451,547 -1.05(-0.84%)
Jan 11, 2017 125.01 125.33 124.40 125.31 543,445 +0.43(+0.34%)
Jan 10, 2017 124.37 125.17 124.20 124.88 230,299 +0.60(+0.48%)
Jan 09, 2017 123.41 124.78 123.33 124.28 294,577 +1.30(+1.06%)
Jan 06, 2017 122.31 123.33 121.54 122.98 291,658 +0.97(+0.80%)
Jan 05, 2017 123.13 123.78 121.78 122.01 313,952 -1.05(-0.85%)
Jan 04, 2017 123.33 123.66 122.49 123.06 451,374 +0.34(+0.28%)
Jan 03, 2017 123.14 124.48 121.67 122.72 884,702 +0.00(+0.00%)
Dec 30, 2016 122.72 122.72 122.72 0 -1.93(-1.55%)
Dec 29, 2016 124.10 124.65 123.34 124.65 348,927 -0.02(-0.02%)
Dec 28, 2016 127.81 127.91 124.60 124.67 579,491 -2.41(-1.90%)
Dec 27, 2016 125.78 127.27 125.72 127.08 469,523 +1.55(+1.23%)
Dec 23, 2016 125.53 125.53 125.53 0 +0.64(+0.51%)
Dec 22, 2016 125.66 125.69 124.42 124.89 289,853 +0.60(+0.48%)
Dec 21, 2016 124.55 124.85 124.09 124.29 262,375 -0.29(-0.23%)
Dec 20, 2016 124.64 124.82 124.04 124.58 718,886 +1.18(+0.96%)
Dec 19, 2016 122.51 123.87 122.36 123.40 415,185 +1.21(+0.99%)
Dec 16, 2016 124.17 124.42 121.64 122.19 491,357 -1.25(-1.01%)
Dec 15, 2016 121.87 123.97 121.66 123.44 740,388 +2.07(+1.71%)
Dec 14, 2016 121.53 122.15 120.95 121.37 663,181 -0.11(-0.09%)
Dec 13, 2016 120.50 122.27 120.34 121.48 334,725 +1.40(+1.17%)
Dec 12, 2016 120.55 120.76 119.12 120.08 697,880 -0.95(-0.78%)
Dec 09, 2016 122.42 122.64 120.18 121.03 334,809 -0.41(-0.34%)
Dec 08, 2016 120.71 122.15 120.56 121.44 420,929 +1.05(+0.87%)
Dec 07, 2016 117.89 120.68 117.50 120.39 433,478 +2.43(+2.06%)
Dec 06, 2016 116.68 118.09 116.68 117.96 484,985 +1.61(+1.38%)
Dec 05, 2016 115.95 116.72 115.19 116.35 373,500 +1.40(+1.22%)
Dec 02, 2016 113.39 115.15 113.00 114.95 998,986 +1.40(+1.23%)
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.