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

360.49 USD +2.82 (+0.79%)
Streaming Delayed Price Updated: 3:45 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 292.30 292.44 285.96 290.39 639,500 -1.18(-0.40%)
Jul 30, 2020 285.11 291.84 285.04 291.57 905,144 +5.63(+1.97%)
Jul 29, 2020 282.66 287.11 282.36 285.94 481,097 +5.77(+2.06%)
Jul 28, 2020 283.60 283.97 279.61 280.17 605,803 -5.52(-1.93%)
Jul 27, 2020 280.56 285.81 280.36 285.69 774,791 +8.63(+3.11%)
Jul 24, 2020 276.50 281.01 272.77 277.06 905,700 -4.42(-1.57%)
Jul 23, 2020 286.00 288.23 279.00 281.48 668,889 -4.37(-1.53%)
Jul 22, 2020 285.69 288.02 283.53 285.85 413,561 +0.94(+0.33%)
Jul 21, 2020 288.49 288.87 283.74 284.91 531,387 -1.46(-0.51%)
Jul 20, 2020 281.29 287.17 279.44 286.37 594,367 +5.55(+1.98%)
Jul 17, 2020 280.33 281.96 279.45 280.82 446,800 +1.41(+0.50%)
Jul 16, 2020 277.20 280.31 275.98 279.41 448,161 -1.05(-0.37%)
Jul 15, 2020 283.20 283.21 276.16 280.46 748,596 -0.49(-0.17%)
Jul 14, 2020 274.43 281.65 270.85 280.95 1,041,484 +4.57(+1.65%)
Jul 13, 2020 284.98 288.05 275.85 276.38 983,974 -4.62(-1.64%)
Jul 10, 2020 282.70 283.04 278.28 281.00 321,900 -0.95(-0.34%)
Jul 09, 2020 279.60 283.66 275.33 281.95 669,443 +3.69(+1.33%)
Jul 08, 2020 276.63 278.50 274.46 278.26 536,923 +3.72(+1.35%)
Jul 07, 2020 277.24 278.94 274.10 274.54 631,033 -3.28(-1.18%)
Jul 06, 2020 275.99 278.88 275.13 277.82 771,078 +7.15(+2.64%)
Jul 02, 2020 271.53 273.19 269.85 270.67 595,700 +3.27(+1.22%)
Jul 01, 2020 271.12 271.22 267.15 267.40 636,395 -3.47(-1.28%)
Jun 30, 2020 265.23 271.88 265.01 270.87 1,361,999 +6.84(+2.59%)
Jun 29, 2020 261.25 264.13 257.96 264.03 888,347 +2.85(+1.09%)
Jun 26, 2020 266.50 266.76 260.53 261.18 545,900 -4.99(-1.87%)
Jun 25, 2020 263.96 266.69 259.93 266.17 457,968 +1.89(+0.72%)
Jun 24, 2020 268.74 270.16 262.24 264.28 658,180 -5.93(-2.19%)
Jun 23, 2020 271.87 273.02 269.73 270.21 392,602 +0.96(+0.36%)
Jun 22, 2020 267.00 269.88 264.42 269.25 428,659 +1.97(+0.74%)
Jun 19, 2020 271.95 272.80 266.55 267.28 757,300 -1.30(-0.48%)
Jun 18, 2020 268.72 270.02 267.39 268.58 446,888 -0.50(-0.19%)
Jun 17, 2020 269.54 271.50 267.47 269.08 457,060 +2.08(+0.78%)
Jun 16, 2020 269.59 271.30 262.24 267.00 1,130,711 +5.11(+1.95%)
Jun 15, 2020 252.72 262.30 251.84 261.89 710,826 +2.92(+1.13%)
Jun 12, 2020 262.03 264.17 253.19 258.97 1,538,200 +3.48(+1.36%)
Jun 11, 2020 265.90 266.77 255.21 255.49 1,325,882 -17.33(-6.35%)
Jun 10, 2020 273.67 275.41 271.70 272.82 859,784 +0.96(+0.35%)
Jun 09, 2020 268.91 272.83 267.72 271.86 652,841 +0.21(+0.08%)
Jun 08, 2020 273.83 274.26 268.97 271.65 843,844 -0.56(-0.21%)
Jun 05, 2020 272.05 276.16 270.77 272.21 959,300 +6.51(+2.45%)
Jun 04, 2020 262.30 267.67 261.47 265.70 648,047 +2.40(+0.91%)
Jun 03, 2020 259.71 264.50 259.64 263.30 593,910 +7.39(+2.89%)
Jun 02, 2020 251.22 256.10 250.05 255.91 1,052,906 +5.41(+2.16%)
Jun 01, 2020 250.56 251.68 248.27 250.50 927,670 -1.36(-0.54%)
May 29, 2020 246.38 252.53 245.62 251.86 2,094,000 +6.29(+2.56%)
May 28, 2020 249.21 252.56 244.22 245.57 1,487,054 -5.48(-2.18%)
May 27, 2020 248.00 251.05 240.98 251.05 1,765,876 +3.81(+1.54%)
May 26, 2020 251.22 252.43 246.91 247.24 1,437,003 +2.57(+1.05%)
May 22, 2020 243.83 245.08 240.81 244.67 820,800 +1.08(+0.44%)
May 21, 2020 249.96 250.15 243.19 243.59 1,269,398 -6.29(-2.52%)
May 20, 2020 245.96 251.51 245.96 249.88 1,264,070 +8.88(+3.68%)
May 19, 2020 241.84 246.58 240.91 241.00 1,436,164 -0.79(-0.33%)
May 18, 2020 236.66 243.08 236.66 241.79 1,648,100 +10.62(+4.59%)
May 15, 2020 228.14 231.96 226.74 231.17 1,885,600 -4.88(-2.07%)
May 14, 2020 227.94 236.28 224.11 236.05 2,171,532 +6.15(+2.68%)
May 13, 2020 235.56 236.64 226.42 229.90 2,295,901 -4.52(-1.93%)
May 12, 2020 242.44 243.25 234.22 234.42 1,254,432 -6.39(-2.65%)
May 11, 2020 238.78 242.97 238.34 240.81 1,166,437 -0.23(-0.10%)
May 08, 2020 236.58 241.29 235.91 241.04 1,295,200 +6.91(+2.95%)
May 07, 2020 236.14 237.03 232.96 234.13 942,194 +2.09(+0.90%)
May 06, 2020 231.73 235.61 231.37 232.04 1,469,336 +2.81(+1.23%)
May 05, 2020 229.64 233.50 227.86 229.23 1,501,645 +3.79(+1.68%)
May 04, 2020 221.45 225.72 220.57 225.44 1,126,304 +1.86(+0.83%)
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.