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

404.67 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 80.09 83.04 80.09 83.03 591,523 +3.60(+4.53%)
Jan 28, 2016 79.94 80.38 78.78 79.43 174,990 -0.18(-0.23%)
Jan 27, 2016 80.27 81.13 79.29 79.61 549,959 -0.92(-1.14%)
Jan 26, 2016 80.01 81.16 79.76 80.53 561,124 +0.74(+0.93%)
Jan 25, 2016 80.73 80.86 79.64 79.79 420,514 -1.12(-1.38%)
Jan 22, 2016 80.97 81.48 80.42 80.91 547,587 +1.45(+1.82%)
Jan 21, 2016 79.08 80.43 78.37 79.46 387,374 +1.16(+1.48%)
Jan 20, 2016 76.81 79.08 76.14 78.30 572,859 +0.51(+0.66%)
Jan 19, 2016 78.82 79.48 77.11 77.79 328,691 +0.13(+0.17%)
Jan 15, 2016 78.12 77.66 77.66 77.66 554,600 -3.67(-4.51%)
Jan 14, 2016 80.09 81.76 79.00 81.33 431,434 +1.64(+2.06%)
Jan 13, 2016 82.33 82.96 79.67 79.69 585,442 -2.62(-3.18%)
Jan 12, 2016 82.53 83.09 81.17 82.31 357,927 +0.68(+0.83%)
Jan 11, 2016 81.87 82.37 80.53 81.63 333,597 +0.28(+0.34%)
Jan 08, 2016 83.11 83.42 81.14 81.35 488,391 -1.19(-1.44%)
Jan 07, 2016 83.28 84.48 82.36 82.54 675,841 -2.38(-2.80%)
Jan 06, 2016 86.07 86.45 84.72 84.92 513,738 -3.04(-3.46%)
Jan 05, 2016 88.97 89.15 87.77 87.96 443,044 -0.84(-0.95%)
Jan 04, 2016 88.03 88.80 87.50 88.80 340,993 -1.04(-1.16%)
Dec 31, 2015 90.72 89.84 89.84 89.84 258,900 -1.24(-1.36%)
Dec 30, 2015 91.88 92.07 91.01 91.08 388,552 -0.83(-0.90%)
Dec 29, 2015 91.41 92.33 91.14 91.91 198,842 +1.06(+1.17%)
Dec 28, 2015 90.78 90.85 89.95 90.85 114,297 -0.36(-0.39%)
Dec 24, 2015 90.76 91.21 91.21 91.21 168,900 +0.17(+0.19%)
Dec 23, 2015 90.52 91.12 90.38 91.04 430,393 +0.63(+0.70%)
Dec 22, 2015 90.56 90.71 89.70 90.41 265,518 +0.14(+0.16%)
Dec 21, 2015 89.29 90.35 89.23 90.27 317,677 +1.52(+1.71%)
Dec 18, 2015 89.24 89.52 88.55 88.75 645,883 -1.04(-1.16%)
Dec 17, 2015 91.57 91.80 89.71 89.79 354,941 -1.25(-1.37%)
Dec 16, 2015 90.91 91.22 89.61 91.04 418,358 +0.68(+0.75%)
Dec 15, 2015 89.71 90.71 89.41 90.36 507,977 +1.34(+1.51%)
Dec 14, 2015 89.56 89.90 88.12 89.02 862,819 -0.58(-0.65%)
Dec 11, 2015 90.38 90.70 89.46 89.60 740,697 -1.71(-1.87%)
Dec 10, 2015 90.79 92.06 90.73 91.31 375,783 +0.44(+0.48%)
Dec 09, 2015 92.07 92.17 90.43 90.87 454,919 -1.20(-1.30%)
Dec 08, 2015 91.62 92.35 91.20 92.07 536,428 -0.79(-0.85%)
Dec 07, 2015 93.54 93.54 92.66 92.86 500,700 -0.76(-0.81%)
Dec 04, 2015 91.93 93.87 91.78 93.62 418,294 +1.59(+1.73%)
Dec 03, 2015 93.82 93.92 91.56 92.03 615,946 -0.56(-0.60%)
Dec 02, 2015 93.37 93.61 92.41 92.59 333,015 -0.44(-0.47%)
Dec 01, 2015 92.20 93.04 92.00 93.03 577,153 +1.42(+1.55%)
Nov 30, 2015 90.76 91.87 90.73 91.61 378,303 +0.98(+1.08%)
Nov 27, 2015 90.29 90.97 90.29 90.63 196,183 +0.39(+0.43%)
Nov 25, 2015 90.18 90.24 90.24 90.24 154,100 +0.13(+0.14%)
Nov 24, 2015 88.87 90.29 88.49 90.11 558,896 +1.05(+1.18%)
Nov 23, 2015 89.98 90.00 88.94 89.06 389,819 -1.08(-1.20%)
Nov 20, 2015 90.23 90.63 89.91 90.14 199,382 +0.29(+0.32%)
Nov 19, 2015 89.85 90.67 89.37 89.85 389,377 +0.21(+0.23%)
Nov 18, 2015 88.89 89.73 88.28 89.64 754,947 +0.88(+0.99%)
Nov 17, 2015 88.29 89.45 88.17 88.76 683,852 +0.59(+0.67%)
Nov 16, 2015 87.05 88.23 87.03 88.17 608,013 +1.07(+1.23%)
Nov 13, 2015 87.86 88.19 86.76 87.10 496,144 -0.79(-0.90%)
Nov 12, 2015 88.57 89.11 87.89 87.89 806,431 -1.15(-1.29%)
Nov 11, 2015 89.18 89.98 88.96 89.04 535,756 +0.07(+0.08%)
Nov 10, 2015 89.65 89.65 88.70 88.97 839,332 -1.65(-1.82%)
Nov 09, 2015 91.28 91.28 90.15 90.62 607,272 -0.89(-0.97%)
Nov 06, 2015 89.89 91.55 89.75 91.51 637,888 +2.36(+2.65%)
Nov 05, 2015 90.65 90.78 89.02 89.15 700,608 -1.91(-2.10%)
Nov 04, 2015 90.88 91.27 90.42 91.06 490,715 +0.26(+0.29%)
Nov 03, 2015 90.04 91.17 90.04 90.80 342,115 +0.47(+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.