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

387.58 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 120.01 120.32 119.33 119.38 197,309 -0.69(-0.57%)
Nov 29, 2016 120.20 120.78 119.50 120.07 390,850 -0.22(-0.18%)
Nov 28, 2016 120.36 120.84 120.09 120.29 220,493 -0.36(-0.30%)
Nov 25, 2016 120.66 120.71 120.13 120.65 137,348 +0.21(+0.17%)
Nov 23, 2016 120.44 120.44 120.44 0 +0.15(+0.12%)
Nov 22, 2016 119.65 120.40 119.54 120.29 472,917 +1.27(+1.07%)
Nov 21, 2016 118.59 119.20 118.18 119.02 380,143 +0.79(+0.67%)
Nov 18, 2016 117.03 118.38 117.03 118.23 354,824 +0.85(+0.72%)
Nov 17, 2016 116.57 117.96 115.87 117.38 361,515 +1.25(+1.08%)
Nov 16, 2016 114.61 116.23 114.58 116.13 404,091 +1.32(+1.15%)
Nov 15, 2016 113.16 115.11 112.89 114.81 471,660 +2.11(+1.87%)
Nov 14, 2016 113.85 113.86 112.40 112.70 446,725 -0.59(-0.52%)
Nov 11, 2016 110.35 113.47 110.35 113.29 865,128 +4.18(+3.83%)
Nov 10, 2016 112.17 112.90 109.54 109.11 2,222,977 -2.41(-2.16%)
Nov 09, 2016 109.54 111.88 109.00 111.52 1,036,982 -0.53(-0.47%)
Nov 08, 2016 111.79 112.77 111.16 112.05 408,684 +0.23(+0.21%)
Nov 07, 2016 110.78 111.89 110.34 111.82 1,599,335 +3.06(+2.81%)
Nov 04, 2016 108.81 109.72 108.00 108.76 419,719 -0.69(-0.63%)
Nov 03, 2016 109.69 110.41 109.05 109.45 504,212 -0.19(-0.17%)
Nov 02, 2016 110.44 111.05 109.28 109.64 820,515 -0.73(-0.66%)
Nov 01, 2016 111.38 112.26 109.16 110.37 557,985 -0.99(-0.89%)
Oct 31, 2016 111.15 111.89 111.15 111.36 304,438 +0.60(+0.54%)
Oct 28, 2016 111.88 112.55 110.64 110.76 599,458 -0.67(-0.60%)
Oct 27, 2016 113.04 113.30 111.28 111.43 461,851 -0.52(-0.46%)
Oct 26, 2016 111.25 112.61 111.16 111.95 373,251 -0.16(-0.14%)
Oct 25, 2016 112.27 112.61 111.90 112.11 274,481 -0.10(-0.09%)
Oct 24, 2016 110.77 112.28 110.77 112.21 237,010 +2.02(+1.83%)
Oct 21, 2016 109.59 110.30 109.15 110.19 365,263 -0.28(-0.25%)
Oct 20, 2016 109.50 110.87 108.83 110.47 686,574 +0.77(+0.70%)
Oct 19, 2016 109.20 109.84 108.66 109.70 397,404 -0.46(-0.42%)
Oct 18, 2016 110.24 110.61 109.95 110.16 297,219 +1.26(+1.16%)
Oct 17, 2016 109.36 109.95 108.84 108.90 233,693 -0.57(-0.52%)
Oct 14, 2016 109.64 110.75 109.37 109.47 455,043 +0.82(+0.75%)
Oct 13, 2016 108.97 108.97 106.90 108.65 694,021 -1.30(-1.18%)
Oct 12, 2016 110.25 110.28 108.97 109.95 522,533 -0.37(-0.34%)
Oct 11, 2016 112.54 112.54 109.35 110.32 623,836 -2.36(-2.09%)
Oct 10, 2016 113.78 114.21 112.64 112.68 403,483 -0.57(-0.50%)
Oct 07, 2016 113.60 113.60 112.23 113.25 461,327 -0.17(-0.15%)
Oct 06, 2016 112.68 113.51 111.98 113.42 867,855 +0.66(+0.59%)
Oct 05, 2016 112.30 113.55 112.03 112.76 1,284,193 +0.82(+0.73%)
Oct 04, 2016 112.70 113.05 111.51 111.94 339,751 -0.29(-0.26%)
Oct 03, 2016 113.26 113.75 112.01 112.23 1,210,247 -0.76(-0.67%)
Sep 30, 2016 111.89 113.72 111.89 112.99 457,723 +1.76(+1.58%)
Sep 29, 2016 109.93 111.92 108.73 111.23 860,346 +1.35(+1.23%)
Sep 28, 2016 110.06 110.44 109.21 109.88 280,183 +0.22(+0.20%)
Sep 27, 2016 107.55 109.68 107.49 109.66 344,933 +1.86(+1.73%)
Sep 26, 2016 108.10 108.46 107.35 107.80 383,060 -1.53(-1.40%)
Sep 23, 2016 110.30 110.35 109.19 109.33 272,666 -1.13(-1.02%)
Sep 22, 2016 110.82 111.15 110.14 110.46 352,238 +0.36(+0.33%)
Sep 21, 2016 109.14 110.27 108.67 110.10 431,884 +1.50(+1.38%)
Sep 20, 2016 109.72 109.79 108.33 108.60 358,730 -0.49(-0.45%)
Sep 19, 2016 109.64 110.69 108.73 109.09 393,458 +0.13(+0.12%)
Sep 16, 2016 109.73 110.07 108.13 108.96 638,658 +0.03(+0.03%)
Sep 15, 2016 106.42 109.13 106.28 108.93 598,491 +2.46(+2.31%)
Sep 14, 2016 105.27 106.73 105.13 106.47 364,743 +0.93(+0.88%)
Sep 13, 2016 105.95 106.85 105.01 105.54 400,703 -0.94(-0.88%)
Sep 12, 2016 103.68 106.60 103.33 106.48 720,915 +1.95(+1.87%)
Sep 09, 2016 107.53 107.53 104.21 104.53 848,768 -3.85(-3.55%)
Sep 08, 2016 108.22 108.67 107.74 108.38 451,099 -0.19(-0.18%)
Sep 07, 2016 109.56 109.58 108.37 108.57 1,271,408 -0.83(-0.76%)
Sep 06, 2016 109.84 109.99 108.84 109.40 361,802 -0.25(-0.23%)
Sep 02, 2016 110.25 109.65 109.65 109.65 554,800 -0.11(-0.10%)
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.