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

380.89 -4.35 (-1.13%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 300.80 302.76 295.98 299.95 453,813 -4.05(-1.33%)
Oct 29, 2020 296.53 307.18 296.12 304.01 511,083 +7.52(+2.54%)
Oct 28, 2020 301.69 301.69 295.99 296.49 502,752 -10.03(-3.27%)
Oct 27, 2020 309.86 310.62 305.46 306.52 302,187 -1.21(-0.39%)
Oct 26, 2020 311.85 312.97 303.70 307.73 567,358 -6.81(-2.17%)
Oct 23, 2020 314.44 314.54 311.57 314.54 266,727 -1.11(-0.35%)
Oct 22, 2020 315.92 317.29 311.82 315.65 309,436 +0.13(+0.04%)
Oct 21, 2020 318.41 319.05 315.27 315.52 361,832 -2.13(-0.67%)
Oct 20, 2020 319.61 320.47 316.91 317.65 357,137 -0.52(-0.16%)
Oct 19, 2020 322.41 324.31 316.96 318.18 409,977 -1.61(-0.50%)
Oct 16, 2020 323.54 324.12 319.53 319.79 293,919 -1.53(-0.48%)
Oct 15, 2020 316.17 321.95 315.51 321.32 409,795 -0.86(-0.27%)
Oct 14, 2020 324.83 325.82 320.35 322.18 530,579 -1.31(-0.40%)
Oct 13, 2020 324.62 326.25 322.02 323.49 780,375 -0.58(-0.18%)
Oct 12, 2020 323.55 325.73 321.94 324.07 540,479 +4.74(+1.49%)
Oct 09, 2020 318.34 320.22 317.13 319.32 667,786 +5.52(+1.76%)
Oct 08, 2020 312.80 314.44 311.82 313.81 331,198 +3.84(+1.24%)
Oct 07, 2020 308.47 310.92 308.43 309.97 424,054 +5.82(+1.91%)
Oct 06, 2020 305.84 311.47 302.90 304.14 641,154 -1.45(-0.48%)
Oct 05, 2020 299.04 305.87 298.63 305.60 522,633 +9.26(+3.12%)
Oct 02, 2020 297.60 302.51 295.93 296.34 681,738 -9.16(-3.00%)
Oct 01, 2020 303.16 306.08 301.77 305.50 694,418 +6.40(+2.14%)
Sep 30, 2020 298.39 302.04 297.35 299.10 659,486 +0.51(+0.17%)
Sep 29, 2020 298.14 301.38 297.69 298.59 650,940 +0.70(+0.23%)
Sep 28, 2020 294.02 298.18 292.12 297.89 623,079 +7.98(+2.75%)
Sep 25, 2020 286.48 290.82 282.19 289.91 548,018 +3.93(+1.37%)
Sep 24, 2020 281.24 289.95 281.03 285.98 797,967 +2.40(+0.84%)
Sep 23, 2020 290.36 291.92 282.53 283.58 643,069 -6.70(-2.31%)
Sep 22, 2020 289.15 290.68 284.12 290.28 373,461 +2.96(+1.03%)
Sep 21, 2020 282.41 287.32 279.99 287.32 793,113 -0.52(-0.18%)
Sep 18, 2020 293.75 294.50 284.09 287.83 412,424 -4.58(-1.57%)
Sep 17, 2020 285.10 292.88 284.11 292.41 584,199 -0.15(-0.05%)
Sep 16, 2020 297.45 297.80 292.11 292.56 414,755 -2.77(-0.94%)
Sep 15, 2020 294.29 297.36 293.78 295.33 428,822 +5.01(+1.73%)
Sep 14, 2020 290.33 292.14 288.09 290.32 393,756 +5.69(+2.00%)
Sep 11, 2020 286.69 289.65 281.52 284.62 519,337 -0.08(-0.03%)
Sep 10, 2020 292.52 293.38 283.03 284.70 652,216 -3.91(-1.36%)
Sep 09, 2020 288.09 291.02 284.30 288.62 652,426 +7.65(+2.72%)
Sep 08, 2020 284.15 289.37 280.56 280.97 1,033,855 -13.77(-4.67%)
Sep 04, 2020 295.85 299.82 284.23 294.74 1,181,260 -3.09(-1.04%)
Sep 03, 2020 310.36 311.05 295.76 297.83 1,333,216 -17.59(-5.58%)
Sep 02, 2020 311.37 317.24 308.40 315.42 1,012,007 +8.88(+2.90%)
Sep 01, 2020 302.98 306.75 301.40 306.54 483,557 +5.97(+1.99%)
Aug 31, 2020 301.04 303.10 298.64 300.57 345,277 -0.68(-0.22%)
Aug 28, 2020 296.15 301.37 295.63 301.25 583,015 +5.46(+1.85%)
Aug 27, 2020 300.50 300.50 293.91 295.79 565,150 -3.40(-1.14%)
Aug 26, 2020 298.91 300.25 297.67 299.19 347,385 +0.96(+0.32%)
Aug 25, 2020 295.95 298.47 295.36 298.23 371,348 +2.87(+0.97%)
Aug 24, 2020 295.71 296.42 293.06 295.37 355,684 +3.04(+1.04%)
Aug 21, 2020 289.79 292.55 288.69 292.32 422,134 +1.97(+0.68%)
Aug 20, 2020 289.60 291.70 288.20 290.36 647,169 -2.60(-0.89%)
Aug 19, 2020 295.00 295.53 292.07 292.96 408,010 -1.67(-0.57%)
Aug 18, 2020 297.88 298.10 293.79 294.63 347,611 -1.56(-0.53%)
Aug 17, 2020 295.32 297.60 294.64 296.20 316,357 +3.30(+1.13%)
Aug 14, 2020 294.02 296.33 291.87 292.90 370,823 -0.18(-0.06%)
Aug 13, 2020 296.02 296.33 291.62 293.08 518,605 -2.95(-0.99%)
Aug 12, 2020 289.19 296.81 288.26 296.02 662,897 +9.27(+3.23%)
Aug 11, 2020 289.45 292.44 285.88 286.76 720,573 -3.02(-1.04%)
Aug 10, 2020 290.66 291.01 285.58 289.78 452,053 -0.01(-0.00%)
Aug 07, 2020 292.72 293.80 286.27 289.79 464,960 -3.26(-1.11%)
Aug 06, 2020 292.98 293.53 290.07 293.05 373,490 -0.16(-0.05%)
Aug 05, 2020 293.05 294.51 291.16 293.20 593,297 -0.30(-0.10%)
Aug 04, 2020 289.26 293.76 289.12 293.51 493,601 +4.25(+1.47%)
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.