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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 56.41 56.66 55.75 56.10 4,402,030 +0.30(+0.54%)
Nov 29, 2017 58.31 58.32 55.23 55.80 5,717,942 -2.57(-4.41%)
Nov 28, 2017 58.58 58.58 58.01 58.37 2,021,245 +0.03(+0.04%)
Nov 27, 2017 58.73 58.73 58.25 58.35 1,735,670 -0.74(-1.25%)
Nov 24, 2017 58.81 59.13 58.73 59.09 571,152 +0.53(+0.90%)
Nov 22, 2017 59.13 59.13 58.47 58.56 1,234,688 -0.36(-0.61%)
Nov 21, 2017 58.63 58.99 58.52 58.92 3,694,291 +0.67(+1.14%)
Nov 20, 2017 57.89 58.35 57.74 58.25 1,838,067 +0.69(+1.19%)
Nov 17, 2017 58.16 58.17 57.47 57.57 1,935,292 -0.25(-0.44%)
Nov 16, 2017 57.21 58.06 57.21 57.82 1,122,414 +0.85(+1.49%)
Nov 15, 2017 57.08 57.21 56.51 56.97 1,205,420 -0.52(-0.90%)
Nov 14, 2017 57.43 57.65 57.06 57.49 818,104 -0.05(-0.09%)
Nov 13, 2017 57.15 57.60 57.07 57.54 1,342,169 +0.17(+0.29%)
Nov 10, 2017 57.19 57.41 57.03 57.37 1,196,035 +0.38(+0.66%)
Nov 09, 2017 57.66 57.66 56.30 57.00 3,386,059 -1.16(-2.00%)
Nov 08, 2017 57.92 58.21 57.69 58.16 1,235,300 +0.19(+0.32%)
Nov 07, 2017 57.96 58.11 57.58 57.97 1,332,526 -0.05(-0.09%)
Nov 06, 2017 57.77 58.05 57.36 58.03 3,135,219 +0.81(+1.41%)
Nov 03, 2017 56.50 57.22 56.03 57.22 2,751,653 +0.99(+1.77%)
Nov 02, 2017 56.05 56.37 55.62 56.22 4,202,435 +0.28(+0.49%)
Nov 01, 2017 56.61 56.65 55.46 55.95 1,554,793 -0.20(-0.36%)
Oct 31, 2017 55.85 56.31 55.69 56.15 1,057,929 +0.45(+0.80%)
Oct 30, 2017 55.38 55.94 55.38 55.71 1,619,312 +0.15(+0.27%)
Oct 27, 2017 54.78 55.63 54.55 55.56 1,085,416 +1.14(+2.09%)
Oct 26, 2017 54.19 54.53 54.12 54.42 1,174,171 +0.32(+0.59%)
Oct 25, 2017 54.52 54.66 53.55 54.10 1,600,308 -0.72(-1.31%)
Oct 24, 2017 54.59 54.87 54.38 54.82 659,721 +0.38(+0.70%)
Oct 23, 2017 54.43 54.73 54.18 54.44 922,567 +0.27(+0.49%)
Oct 20, 2017 54.32 54.44 54.09 54.17 1,111,135 +0.28(+0.51%)
Oct 19, 2017 53.62 53.90 53.07 53.89 1,090,670 -0.14(-0.25%)
Oct 18, 2017 54.05 54.13 53.32 54.03 730,248 +0.18(+0.34%)
Oct 17, 2017 53.92 53.92 53.59 53.85 573,102 -0.05(-0.08%)
Oct 16, 2017 53.80 53.90 53.53 53.89 557,079 +0.25(+0.47%)
Oct 13, 2017 53.55 53.83 53.41 53.64 545,289 +0.34(+0.64%)
Oct 12, 2017 53.45 53.65 53.26 53.30 599,334 -0.17(-0.32%)
Oct 11, 2017 53.07 53.48 53.00 53.47 880,999 +0.36(+0.69%)
Oct 10, 2017 53.28 53.28 52.58 53.10 775,871 +0.30(+0.56%)
Oct 09, 2017 52.61 52.85 52.56 52.81 856,468 +0.40(+0.76%)
Oct 06, 2017 52.02 52.43 52.01 52.41 761,663 +0.20(+0.39%)
Oct 05, 2017 52.38 52.39 51.90 52.20 551,724 +0.05(+0.09%)
Oct 04, 2017 51.97 52.16 51.67 52.16 895,997 +0.12(+0.23%)
Oct 03, 2017 51.96 52.16 51.78 52.04 549,832 +0.14(+0.28%)
Oct 02, 2017 51.78 52.10 51.51 51.90 1,272,030 +0.34(+0.67%)
Sep 29, 2017 51.31 51.62 51.05 51.55 942,272 +0.44(+0.87%)
Sep 28, 2017 50.68 51.14 50.55 51.11 840,685 +0.37(+0.74%)
Sep 27, 2017 50.94 50.07 50.73 1,196,035 +1.20(+2.42%)
Sep 26, 2017 50.13 50.13 49.39 49.54 1,511,692 -0.19(-0.38%)
Sep 25, 2017 50.52 50.52 49.49 49.72 1,843,176 -0.98(-1.93%)
Sep 22, 2017 50.31 50.76 50.30 50.70 761,684 +0.26(+0.51%)
Sep 21, 2017 50.57 50.62 50.00 50.44 887,253 -0.22(-0.43%)
Sep 20, 2017 51.43 51.43 49.98 50.66 2,336,327 -0.71(-1.38%)
Sep 19, 2017 51.33 51.57 51.05 51.37 1,419,324 +0.16(+0.32%)
Sep 18, 2017 50.84 51.52 50.84 51.21 1,516,145 +0.66(+1.31%)
Sep 15, 2017 49.91 50.60 49.81 50.54 1,461,711 +0.87(+1.75%)
Sep 14, 2017 49.27 49.97 49.27 49.68 1,700,661 +0.19(+0.39%)
Sep 13, 2017 49.36 49.60 49.11 49.48 794,457 +0.10(+0.20%)
Sep 12, 2017 49.23 49.53 49.11 49.38 761,931 +0.22(+0.45%)
Sep 11, 2017 48.62 49.28 48.62 49.16 1,339,856 +0.92(+1.90%)
Sep 08, 2017 48.79 48.81 48.07 48.24 1,492,483 -0.57(-1.18%)
Sep 07, 2017 48.83 49.01 48.61 48.82 896,380 +0.08(+0.17%)
Sep 06, 2017 48.93 48.96 48.50 48.73 1,071,514 +0.08(+0.16%)
Sep 05, 2017 49.16 49.22 48.24 48.66 2,880,614 -0.68(-1.37%)
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.