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

375.14 +7.77 (+2.12%)
Streaming Delayed Price Updated: 2:09 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 87.85 88.27 87.61 88.19 769,722 +0.51(+0.58%)
May 27, 2016 87.06 87.68 87.68 87.68 309,275 +0.55(+0.63%)
May 26, 2016 86.97 87.34 86.76 87.13 327,453 +0.29(+0.33%)
May 25, 2016 86.86 87.08 86.18 86.84 448,170 +0.51(+0.59%)
May 24, 2016 85.00 86.44 84.89 86.33 569,845 +2.03(+2.41%)
May 23, 2016 84.27 85.05 84.27 84.30 264,157 +0.58(+0.70%)
May 20, 2016 82.24 83.80 82.23 83.72 602,830 +2.46(+3.03%)
May 19, 2016 81.18 81.87 80.55 81.25 500,659 -0.46(-0.56%)
May 18, 2016 80.12 82.42 80.12 81.71 719,178 +1.25(+1.56%)
May 17, 2016 80.86 81.31 80.21 80.46 223,940 -0.53(-0.65%)
May 16, 2016 79.75 81.53 79.47 80.99 255,833 +1.28(+1.61%)
May 13, 2016 79.64 80.36 79.47 79.70 575,557 +0.29(+0.36%)
May 12, 2016 81.05 81.20 78.78 79.42 435,024 -1.45(-1.79%)
May 11, 2016 80.75 81.59 80.75 80.86 960,647 -0.19(-0.24%)
May 10, 2016 80.34 81.10 79.85 81.06 298,002 +0.95(+1.18%)
May 09, 2016 80.36 80.79 79.88 80.11 349,971 -0.10(-0.13%)
May 06, 2016 79.76 80.27 79.11 80.21 445,792 +0.11(+0.14%)
May 05, 2016 80.37 80.87 79.82 80.10 422,911 +0.19(+0.24%)
May 04, 2016 80.24 80.81 79.63 79.91 910,650 -0.92(-1.14%)
May 03, 2016 80.94 81.32 80.46 80.83 1,179,803 -0.93(-1.14%)
May 02, 2016 81.36 81.87 80.73 81.76 410,705 +0.61(+0.76%)
Apr 29, 2016 83.02 83.02 80.52 81.14 934,757 -2.20(-2.64%)
Apr 28, 2016 85.13 85.59 83.12 83.34 534,672 -2.24(-2.62%)
Apr 27, 2016 83.88 85.72 83.80 85.58 544,471 +0.86(+1.02%)
Apr 26, 2016 84.24 85.49 84.23 84.72 486,890 +1.11(+1.33%)
Apr 25, 2016 83.85 84.33 83.35 83.60 644,673 -0.50(-0.60%)
Apr 22, 2016 84.02 84.85 83.43 84.11 262,519 +0.15(+0.18%)
Apr 21, 2016 84.43 84.43 83.56 83.96 296,210 -0.50(-0.59%)
Apr 20, 2016 83.45 84.84 83.44 84.46 396,876 +0.80(+0.95%)
Apr 19, 2016 84.88 84.96 83.31 83.66 464,109 -1.03(-1.22%)
Apr 18, 2016 84.37 84.89 84.22 84.69 351,788 +0.01(+0.01%)
Apr 15, 2016 85.23 85.35 84.59 84.68 394,898 -0.73(-0.86%)
Apr 14, 2016 85.32 85.54 84.56 85.41 260,440 -0.66(-0.77%)
Apr 13, 2016 84.76 86.15 84.72 86.07 362,121 +1.89(+2.24%)
Apr 12, 2016 84.42 84.51 83.11 84.19 442,637 -0.12(-0.14%)
Apr 11, 2016 84.73 85.55 84.28 84.31 283,291 -0.02(-0.02%)
Apr 08, 2016 84.89 85.11 84.03 84.33 421,863 +0.39(+0.46%)
Apr 07, 2016 84.91 84.91 83.62 83.94 397,441 -1.30(-1.53%)
Apr 06, 2016 84.34 85.31 83.64 85.24 1,879,377 +0.81(+0.96%)
Apr 05, 2016 84.39 85.01 84.06 84.43 194,392 -0.47(-0.56%)
Apr 04, 2016 85.61 85.67 84.74 84.90 234,658 -0.76(-0.89%)
Apr 01, 2016 84.35 85.70 84.25 85.67 162,593 +0.59(+0.69%)
Mar 31, 2016 85.43 85.51 85.05 85.08 192,626 -0.47(-0.55%)
Mar 30, 2016 85.26 86.08 85.21 85.55 247,215 +0.74(+0.88%)
Mar 29, 2016 83.30 84.88 82.91 84.81 429,840 +1.15(+1.38%)
Mar 28, 2016 83.88 83.98 83.31 83.66 170,911 -0.05(-0.06%)
Mar 24, 2016 83.24 83.71 83.71 83.71 216,234 -0.06(-0.07%)
Mar 23, 2016 84.75 84.82 83.74 83.76 264,073 -1.11(-1.31%)
Mar 22, 2016 84.47 85.19 84.27 84.87 235,123 -0.02(-0.02%)
Mar 21, 2016 84.50 84.99 84.17 84.89 241,940 +0.11(+0.13%)
Mar 18, 2016 83.79 84.88 83.58 84.78 620,067 +1.10(+1.32%)
Mar 17, 2016 82.85 83.89 82.72 83.68 338,529 +0.57(+0.69%)
Mar 16, 2016 81.84 83.20 81.84 83.10 526,852 +0.74(+0.90%)
Mar 15, 2016 82.30 82.37 81.69 82.36 743,263 -0.21(-0.26%)
Mar 14, 2016 82.45 82.84 82.20 82.57 270,864 -0.19(-0.23%)
Mar 11, 2016 82.10 82.85 81.94 82.77 236,192 +1.55(+1.90%)
Mar 10, 2016 81.32 82.01 80.13 81.22 893,178 +0.41(+0.50%)
Mar 09, 2016 80.47 81.02 80.21 80.82 208,328 +0.56(+0.70%)
Mar 08, 2016 81.46 81.52 80.14 80.25 371,889 -1.86(-2.27%)
Mar 07, 2016 81.24 82.41 80.95 82.11 400,939 +0.37(+0.45%)
Mar 04, 2016 81.46 82.42 80.86 81.74 496,332 +0.83(+1.03%)
Mar 03, 2016 80.84 81.11 80.32 80.91 313,731 +0.09(+0.11%)
Mar 02, 2016 80.20 80.86 80.18 80.82 371,990 +0.50(+0.62%)
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.