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

367.37 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 74.15 76.88 74.15 76.87 638,913 +3.33(+4.53%)
Jan 28, 2016 74.01 74.42 72.94 73.54 189,009 -0.17(-0.23%)
Jan 27, 2016 74.32 75.11 73.41 73.71 594,019 -0.85(-1.14%)
Jan 26, 2016 74.08 75.14 73.84 74.56 606,078 +0.69(+0.93%)
Jan 25, 2016 74.74 74.86 73.73 73.87 454,203 -1.04(-1.38%)
Jan 22, 2016 74.96 75.44 74.45 74.91 591,457 +1.34(+1.82%)
Jan 21, 2016 73.21 74.46 72.56 73.57 418,408 +1.07(+1.48%)
Jan 20, 2016 71.11 73.21 70.49 72.49 618,754 +0.47(+0.66%)
Jan 19, 2016 72.97 73.58 71.39 72.02 355,024 +0.12(+0.17%)
Jan 15, 2016 72.33 71.90 71.90 71.90 599,032 -3.40(-4.51%)
Jan 14, 2016 74.15 75.70 73.14 75.30 465,998 +1.52(+2.06%)
Jan 13, 2016 76.22 76.81 73.76 73.78 632,345 -2.43(-3.18%)
Jan 12, 2016 76.41 76.93 75.15 76.20 386,602 +0.63(+0.83%)
Jan 11, 2016 75.80 76.26 74.56 75.58 360,323 +0.26(+0.34%)
Jan 08, 2016 76.95 77.23 75.12 75.32 527,518 -1.10(-1.44%)
Jan 07, 2016 77.10 78.21 76.25 76.42 729,986 -2.20(-2.80%)
Jan 06, 2016 79.69 80.04 78.44 78.62 554,896 -2.81(-3.46%)
Jan 05, 2016 82.37 82.54 81.26 81.44 478,538 -0.78(-0.95%)
Jan 04, 2016 81.50 82.21 81.01 82.21 368,311 -0.96(-1.16%)
Dec 31, 2015 83.99 83.18 83.18 83.18 279,642 -1.15(-1.36%)
Dec 30, 2015 85.06 85.24 84.26 84.32 419,681 -0.77(-0.90%)
Dec 29, 2015 84.63 85.48 84.38 85.09 214,772 +0.98(+1.17%)
Dec 28, 2015 84.05 84.11 83.28 84.11 123,454 -0.33(-0.39%)
Dec 24, 2015 84.03 84.44 84.44 84.44 182,431 +0.34(+0.40%)
Dec 23, 2015 83.63 84.18 83.50 84.11 465,863 +0.58(+0.70%)
Dec 22, 2015 83.66 83.80 82.87 83.53 287,400 +0.13(+0.16%)
Dec 21, 2015 82.49 83.47 82.44 83.40 343,858 +1.40(+1.71%)
Dec 18, 2015 82.45 82.70 81.81 81.99 699,113 -0.96(-1.16%)
Dec 17, 2015 84.60 84.81 82.88 82.95 384,193 -1.15(-1.37%)
Dec 16, 2015 83.99 84.27 82.79 84.11 452,836 +0.63(+0.75%)
Dec 15, 2015 82.88 83.80 82.60 83.48 549,841 +1.24(+1.51%)
Dec 14, 2015 82.74 83.06 81.41 82.24 933,927 -0.54(-0.65%)
Dec 11, 2015 83.50 83.79 82.65 82.78 801,741 -1.58(-1.87%)
Dec 10, 2015 83.88 85.05 83.82 84.36 406,753 +0.41(+0.48%)
Dec 09, 2015 85.06 85.15 83.54 83.95 492,411 -1.11(-1.30%)
Dec 08, 2015 84.64 85.32 84.26 85.06 580,637 -0.73(-0.85%)
Dec 07, 2015 86.42 86.42 85.60 85.79 541,965 -0.70(-0.81%)
Dec 04, 2015 84.93 86.72 84.79 86.49 452,767 +1.47(+1.73%)
Dec 03, 2015 86.68 86.77 84.59 85.02 666,709 -0.52(-0.60%)
Dec 02, 2015 86.26 86.48 85.37 85.54 360,460 -0.41(-0.47%)
Dec 01, 2015 85.18 85.96 85.00 85.95 624,718 +1.31(+1.55%)
Nov 30, 2015 83.85 84.88 83.82 84.63 409,480 +0.91(+1.08%)
Nov 27, 2015 83.42 84.04 83.42 83.73 212,351 +0.36(+0.43%)
Nov 25, 2015 83.31 83.37 83.37 83.37 166,800 +0.12(+0.14%)
Nov 24, 2015 82.10 83.42 81.75 83.25 604,957 +0.97(+1.18%)
Nov 23, 2015 83.13 83.15 82.17 82.28 421,945 -1.00(-1.20%)
Nov 20, 2015 83.36 83.73 83.06 83.28 215,814 +0.27(+0.32%)
Nov 19, 2015 83.01 83.77 82.57 83.01 421,467 +0.19(+0.23%)
Nov 18, 2015 82.12 82.90 81.56 82.81 817,165 +0.81(+0.99%)
Nov 17, 2015 81.57 82.64 81.46 82.00 740,211 +0.55(+0.67%)
Nov 16, 2015 80.42 81.51 80.40 81.46 658,122 +0.99(+1.23%)
Nov 13, 2015 81.17 81.48 80.15 80.47 537,033 -0.73(-0.90%)
Nov 12, 2015 81.83 82.33 81.20 81.20 872,892 -1.06(-1.29%)
Nov 11, 2015 82.39 83.13 82.19 82.26 579,910 +0.06(+0.08%)
Nov 10, 2015 82.82 82.82 81.95 82.20 908,505 -1.52(-1.82%)
Nov 09, 2015 84.33 84.33 83.29 83.72 657,320 -0.82(-0.97%)
Nov 06, 2015 83.05 84.58 82.92 84.54 690,459 +2.18(+2.65%)
Nov 05, 2015 83.75 83.87 82.24 82.36 758,348 -1.76(-2.10%)
Nov 04, 2015 83.96 84.32 83.54 84.13 531,157 +0.24(+0.29%)
Nov 03, 2015 83.18 84.23 83.18 83.89 370,310 +0.43(+0.52%)
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.