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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 84.51 84.82 83.40 83.93 856,693 -0.73(-0.87%)
Apr 29, 2015 84.49 84.91 83.78 84.66 289,135 -0.47(-0.55%)
Apr 28, 2015 85.09 85.31 83.95 85.13 443,285 +0.08(+0.10%)
Apr 27, 2015 84.95 85.94 84.84 85.05 219,351 +0.22(+0.26%)
Apr 24, 2015 86.09 86.14 84.30 84.83 232,474 -1.42(-1.65%)
Apr 23, 2015 86.05 86.55 85.58 86.25 217,125 -1.36(-1.55%)
Apr 22, 2015 86.92 87.63 86.24 87.61 166,155 +1.22(+1.41%)
Apr 21, 2015 85.80 87.00 86.09 86.39 167,532 +0.59(+0.69%)
Apr 20, 2015 85.51 86.14 85.49 85.80 146,789 +0.72(+0.85%)
Apr 17, 2015 85.61 85.61 84.67 85.08 183,457 -1.23(-1.42%)
Apr 16, 2015 85.84 86.43 85.84 86.31 192,847 -0.37(-0.43%)
Apr 15, 2015 85.91 86.93 85.80 86.68 163,751 +1.42(+1.67%)
Apr 14, 2015 86.14 86.14 84.99 85.26 244,814 -0.88(-1.02%)
Apr 13, 2015 86.77 87.08 86.02 86.13 160,938 -0.51(-0.59%)
Apr 10, 2015 86.36 86.65 86.23 86.65 97,639 +0.35(+0.40%)
Apr 09, 2015 84.77 86.41 84.77 86.30 220,287 +1.11(+1.31%)
Apr 08, 2015 84.52 85.47 84.47 85.18 322,995 +0.50(+0.59%)
Apr 07, 2015 84.67 85.41 84.52 84.69 384,684 +0.04(+0.04%)
Apr 06, 2015 83.48 84.84 83.03 84.65 390,999 +0.37(+0.44%)
Apr 02, 2015 84.81 84.28 84.28 84.28 237,311 -0.19(-0.22%)
Apr 01, 2015 84.79 84.84 83.81 84.47 230,510 -0.55(-0.65%)
Mar 31, 2015 85.62 85.79 84.89 85.02 150,765 -0.97(-1.13%)
Mar 30, 2015 85.46 86.22 84.96 85.99 470,062 +1.09(+1.28%)
Mar 27, 2015 82.60 85.22 82.41 84.90 429,632 +2.34(+2.84%)
Mar 26, 2015 81.77 83.10 80.74 82.56 523,636 -1.15(-1.37%)
Mar 25, 2015 87.73 87.83 83.61 83.71 427,315 -4.08(-4.65%)
Mar 24, 2015 88.61 88.61 87.74 87.79 214,420 -0.76(-0.86%)
Mar 23, 2015 89.31 89.41 88.51 88.55 148,291 -0.74(-0.83%)
Mar 20, 2015 88.68 89.57 88.57 89.29 170,918 +1.24(+1.41%)
Mar 19, 2015 87.75 88.26 87.63 88.04 104,650 +0.20(+0.23%)
Mar 18, 2015 87.17 88.27 86.06 87.84 172,372 +0.65(+0.74%)
Mar 17, 2015 87.19 87.35 86.71 87.19 162,525 -0.64(-0.73%)
Mar 16, 2015 86.99 87.85 86.87 87.83 243,033 +1.32(+1.52%)
Mar 13, 2015 86.15 86.67 85.59 86.52 199,278 +0.58(+0.67%)
Mar 12, 2015 85.07 85.97 85.00 85.94 433,622 -0.03(-0.03%)
Mar 11, 2015 86.21 86.85 85.94 85.97 131,586 +0.19(+0.22%)
Mar 10, 2015 86.82 87.03 85.76 85.78 425,231 -1.61(-1.85%)
Mar 09, 2015 87.05 87.60 86.96 87.39 192,204 +0.27(+0.31%)
Mar 06, 2015 87.74 87.89 86.88 87.12 237,549 -0.91(-1.03%)
Mar 05, 2015 88.29 88.54 87.66 88.03 271,052 +0.05(+0.06%)
Mar 04, 2015 87.85 88.01 86.99 87.98 210,580 -0.12(-0.13%)
Mar 03, 2015 89.44 89.44 87.98 88.10 440,632 -1.66(-1.85%)
Mar 02, 2015 88.10 89.80 88.09 89.76 319,983 +2.40(+2.75%)
Feb 27, 2015 87.60 87.79 87.09 87.36 129,428 -0.26(-0.30%)
Feb 26, 2015 87.44 87.81 87.16 87.62 109,269 +0.60(+0.68%)
Feb 25, 2015 87.28 87.49 86.76 87.02 143,389 -0.45(-0.52%)
Feb 24, 2015 86.32 87.51 85.73 87.47 311,345 +1.15(+1.34%)
Feb 23, 2015 86.76 86.76 86.01 86.32 248,758 -0.54(-0.62%)
Feb 20, 2015 86.11 86.92 85.90 86.86 703,276 +0.51(+0.60%)
Feb 19, 2015 85.99 86.60 85.86 86.35 240,841 +0.23(+0.27%)
Feb 18, 2015 86.24 86.36 85.77 86.11 169,483 -0.23(-0.26%)
Feb 17, 2015 86.03 86.44 85.77 86.34 884,562 +0.27(+0.31%)
Feb 13, 2015 85.85 86.07 86.07 86.07 272,428 +0.60(+0.71%)
Feb 12, 2015 84.37 85.49 84.37 85.46 345,760 +1.34(+1.60%)
Feb 11, 2015 83.86 84.42 83.58 84.12 356,876 +0.27(+0.32%)
Feb 10, 2015 82.11 83.88 81.88 83.85 465,386 +2.74(+3.38%)
Feb 09, 2015 81.86 81.86 80.90 81.11 563,068 -0.87(-1.06%)
Feb 06, 2015 82.54 83.23 81.77 81.97 371,870 -0.45(-0.55%)
Feb 05, 2015 81.96 82.46 81.52 82.42 258,378 +0.79(+0.97%)
Feb 04, 2015 81.11 82.21 81.08 81.63 372,580 +0.31(+0.38%)
Feb 03, 2015 80.25 81.36 80.13 81.32 233,239 +1.42(+1.77%)
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.