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

377.78 -0.21 (-0.06%)
Streaming Delayed Price Updated: 2:07 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 103.98 104.67 103.98 104.17 325,437 +0.56(+0.54%)
Oct 28, 2016 104.66 105.29 103.50 103.61 640,807 -0.63(-0.60%)
Oct 27, 2016 105.75 105.99 104.10 104.24 493,708 -0.49(-0.46%)
Oct 26, 2016 104.07 105.34 103.99 104.73 398,997 -0.15(-0.14%)
Oct 25, 2016 105.03 105.34 104.68 104.88 293,414 -0.09(-0.09%)
Oct 24, 2016 103.62 105.03 103.62 104.97 253,358 +1.89(+1.83%)
Oct 21, 2016 102.52 103.18 102.11 103.08 390,458 -0.26(-0.25%)
Oct 20, 2016 102.43 103.72 101.81 103.34 733,932 +0.72(+0.70%)
Oct 19, 2016 102.15 102.75 101.65 102.62 424,816 -0.43(-0.42%)
Oct 18, 2016 103.13 103.47 102.86 103.05 317,720 +1.18(+1.16%)
Oct 17, 2016 102.30 102.86 101.82 101.87 249,812 -0.53(-0.52%)
Oct 14, 2016 102.56 103.60 102.31 102.41 486,430 +0.77(+0.75%)
Oct 13, 2016 101.94 101.94 100.00 101.64 741,893 -1.22(-1.18%)
Oct 12, 2016 103.14 103.16 101.94 102.86 558,576 -0.35(-0.34%)
Oct 11, 2016 105.28 105.28 102.29 103.20 666,866 -2.21(-2.09%)
Oct 10, 2016 106.44 106.84 105.37 105.41 431,314 -0.53(-0.50%)
Oct 07, 2016 106.27 106.27 104.99 105.94 493,148 -0.16(-0.15%)
Oct 06, 2016 105.41 106.19 104.75 106.10 927,717 +0.62(+0.58%)
Oct 05, 2016 105.05 106.22 104.80 105.48 1,372,774 +0.77(+0.73%)
Oct 04, 2016 105.43 105.75 104.31 104.72 363,186 -0.27(-0.26%)
Oct 03, 2016 105.95 106.41 104.78 104.99 1,293,727 -0.71(-0.67%)
Sep 30, 2016 104.67 106.38 104.67 105.70 489,295 +1.65(+1.58%)
Sep 29, 2016 102.84 104.70 101.71 104.05 919,690 +1.26(+1.23%)
Sep 28, 2016 102.96 103.31 102.16 102.79 299,509 +0.21(+0.20%)
Sep 27, 2016 100.61 102.60 100.55 102.58 368,725 +1.74(+1.73%)
Sep 26, 2016 101.12 101.46 100.42 100.84 409,482 -1.00(-0.99%)
Sep 23, 2016 102.75 102.80 101.72 101.85 292,697 -1.05(-1.02%)
Sep 22, 2016 103.24 103.54 102.60 102.90 378,114 +0.34(+0.33%)
Sep 21, 2016 101.67 102.72 101.23 102.56 463,611 +1.40(+1.38%)
Sep 20, 2016 102.21 102.28 100.92 101.17 385,083 -0.46(-0.45%)
Sep 19, 2016 102.14 103.11 101.29 101.62 422,362 +0.12(+0.12%)
Sep 16, 2016 102.22 102.54 100.73 101.50 685,576 +0.03(+0.03%)
Sep 15, 2016 99.14 101.66 99.01 101.47 642,458 +2.29(+2.31%)
Sep 14, 2016 98.07 99.43 97.94 99.18 391,538 +0.87(+0.88%)
Sep 13, 2016 98.70 99.54 97.82 98.32 430,140 -0.88(-0.88%)
Sep 12, 2016 96.58 99.30 96.26 99.19 773,876 +1.82(+1.87%)
Sep 09, 2016 100.17 100.17 97.08 97.38 911,121 -3.59(-3.55%)
Sep 08, 2016 100.81 101.23 100.36 100.96 484,238 -0.18(-0.18%)
Sep 07, 2016 102.06 102.08 100.95 101.14 1,364,810 -0.77(-0.76%)
Sep 06, 2016 102.32 102.46 101.39 101.91 388,381 -0.23(-0.23%)
Sep 02, 2016 102.70 102.15 102.15 102.15 595,557 -0.10(-0.10%)
Sep 01, 2016 101.74 102.32 100.94 102.25 498,688 +0.80(+0.79%)
Aug 31, 2016 101.48 101.60 100.88 101.45 517,890 -0.07(-0.07%)
Aug 30, 2016 101.73 102.29 101.15 101.51 1,138,293 -0.19(-0.19%)
Aug 29, 2016 101.74 102.10 101.59 101.71 290,104 +0.40(+0.39%)
Aug 26, 2016 101.03 102.07 100.63 101.31 333,529 +0.45(+0.44%)
Aug 25, 2016 100.14 101.33 100.14 100.86 336,389 +0.41(+0.41%)
Aug 24, 2016 101.43 101.51 100.19 100.45 328,375 -0.84(-0.83%)
Aug 23, 2016 101.24 101.74 101.24 101.29 295,408 +0.49(+0.49%)
Aug 22, 2016 100.59 101.04 100.37 100.80 275,729 +0.05(+0.05%)
Aug 19, 2016 99.98 100.99 99.98 100.75 526,838 +0.86(+0.86%)
Aug 18, 2016 99.20 99.90 99.12 99.89 247,934 +0.72(+0.72%)
Aug 17, 2016 99.23 99.25 98.64 99.17 637,789 -0.02(-0.02%)
Aug 16, 2016 99.73 99.73 99.08 99.19 673,811 -0.70(-0.70%)
Aug 15, 2016 98.76 100.14 98.76 99.89 244,470 +1.34(+1.36%)
Aug 12, 2016 98.28 98.76 98.18 98.55 205,781 +0.46(+0.47%)
Aug 11, 2016 98.14 98.22 97.58 98.09 404,154 +0.37(+0.38%)
Aug 10, 2016 98.48 98.59 97.31 97.72 875,522 -0.67(-0.68%)
Aug 09, 2016 98.14 98.71 97.97 98.39 403,627 +0.79(+0.81%)
Aug 08, 2016 98.05 98.28 97.42 97.60 248,939 -0.11(-0.11%)
Aug 05, 2016 97.05 97.81 96.91 97.71 443,360 +1.23(+1.27%)
Aug 04, 2016 95.83 96.52 95.65 96.48 436,038 +0.89(+0.94%)
Aug 03, 2016 94.95 95.61 94.94 95.59 446,904 +0.12(+0.13%)
Aug 02, 2016 96.78 96.78 94.89 95.47 1,618,545 -1.49(-1.54%)
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.