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

367.49 -9.42 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 115.07 115.07 115.07 0 -1.81(-1.55%)
Dec 29, 2016 116.36 116.88 115.65 116.88 372,127 -0.02(-0.02%)
Dec 28, 2016 119.84 119.94 116.83 116.90 618,021 -2.26(-1.90%)
Dec 27, 2016 117.94 119.33 117.88 119.16 500,741 +1.45(+1.23%)
Dec 23, 2016 117.70 117.70 117.70 0 +0.60(+0.51%)
Dec 22, 2016 117.83 117.85 116.66 117.10 309,125 +0.56(+0.48%)
Dec 21, 2016 116.78 117.07 116.35 116.54 279,820 +0.00(+0.00%)
Dec 20, 2016 116.60 116.77 116.04 116.54 768,473 +1.10(+0.96%)
Dec 19, 2016 114.61 115.88 114.46 115.44 443,823 +1.13(+0.99%)
Dec 16, 2016 116.16 116.39 113.79 114.31 525,249 -1.17(-1.01%)
Dec 15, 2016 114.01 115.97 113.81 115.47 791,458 +1.94(+1.71%)
Dec 14, 2016 113.69 114.27 113.14 113.54 708,925 -0.10(-0.09%)
Dec 13, 2016 112.72 114.38 112.58 113.64 357,813 +1.31(+1.17%)
Dec 12, 2016 112.77 112.97 111.43 112.33 746,018 -0.89(-0.78%)
Dec 09, 2016 114.52 114.72 112.42 113.22 357,903 -0.38(-0.34%)
Dec 08, 2016 112.92 114.27 112.78 113.60 449,963 +0.98(+0.87%)
Dec 07, 2016 110.28 112.89 109.92 112.62 463,378 +2.27(+2.06%)
Dec 06, 2016 109.15 110.47 109.15 110.35 518,438 +1.51(+1.38%)
Dec 05, 2016 108.47 109.19 107.76 108.84 399,263 +1.31(+1.22%)
Dec 02, 2016 106.07 107.72 105.71 107.53 1,067,894 +1.31(+1.23%)
Dec 01, 2016 111.59 111.59 105.59 106.22 1,243,011 -5.45(-4.88%)
Nov 30, 2016 112.27 112.56 111.63 111.68 210,918 -0.64(-0.57%)
Nov 29, 2016 112.44 112.99 111.79 112.32 417,810 -0.21(-0.18%)
Nov 28, 2016 112.59 113.04 112.34 112.53 235,702 -0.34(-0.30%)
Nov 25, 2016 112.87 112.92 112.38 112.86 146,821 +0.20(+0.17%)
Nov 23, 2016 112.67 112.67 112.67 0 +0.14(+0.12%)
Nov 22, 2016 111.93 112.63 111.83 112.53 505,537 +1.19(+1.07%)
Nov 21, 2016 110.94 111.51 110.55 111.34 406,364 +0.74(+0.67%)
Nov 18, 2016 109.48 110.74 109.48 110.60 379,299 +0.80(+0.72%)
Nov 17, 2016 109.05 110.35 108.39 109.81 386,451 +1.17(+1.08%)
Nov 16, 2016 107.22 108.73 107.19 108.64 431,964 +1.23(+1.15%)
Nov 15, 2016 105.86 107.68 105.61 107.40 504,194 +1.97(+1.87%)
Nov 14, 2016 106.50 106.51 105.15 105.43 477,539 -0.55(-0.52%)
Nov 11, 2016 103.23 106.15 103.23 105.98 924,802 +3.91(+3.83%)
Nov 10, 2016 104.93 105.61 102.47 102.07 2,376,313 -2.25(-2.16%)
Nov 09, 2016 102.47 104.66 101.97 104.32 1,108,510 -0.50(-0.47%)
Nov 08, 2016 104.58 105.49 103.99 104.82 436,874 +0.21(+0.21%)
Nov 07, 2016 103.63 104.67 103.22 104.61 1,709,653 +2.86(+2.81%)
Nov 04, 2016 101.79 102.64 101.03 101.74 448,670 -0.65(-0.63%)
Nov 03, 2016 102.61 103.29 102.01 102.39 538,991 -0.18(-0.17%)
Nov 02, 2016 103.31 103.88 102.23 102.56 877,112 -0.68(-0.66%)
Nov 01, 2016 104.19 105.02 102.12 103.25 596,473 -0.93(-0.89%)
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%)
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.