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

225.40 +7.68 (+3.53%)
Streaming Delayed Price Updated: 9:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 29.82 30.32 29.76 30.29 1,625,258 +0.51(+1.72%)
Jun 29, 2016 29.54 29.87 29.43 29.78 2,425,389 +0.59(+2.02%)
Jun 28, 2016 28.89 29.25 28.81 29.19 2,825,127 +0.74(+2.62%)
Jun 27, 2016 29.25 29.25 28.25 28.45 5,468,425 -1.20(-4.06%)
Jun 24, 2016 30.03 30.51 29.54 29.65 2,737,840 -1.70(-5.43%)
Jun 23, 2016 30.99 31.39 30.90 31.35 1,132,773 +0.76(+2.50%)
Jun 22, 2016 30.66 30.91 30.55 30.59 946,993 -0.03(-0.10%)
Jun 21, 2016 30.65 30.71 30.51 30.62 995,976 +0.03(+0.11%)
Jun 20, 2016 30.69 30.95 30.57 30.59 1,140,933 +0.34(+1.11%)
Jun 17, 2016 30.46 30.46 30.03 30.25 1,875,091 -0.26(-0.85%)
Jun 16, 2016 30.21 30.53 29.99 30.51 4,185,861 -0.00(-0.01%)
Jun 15, 2016 30.67 30.72 30.46 30.51 728,906 -0.00(-0.01%)
Jun 14, 2016 30.42 30.60 30.22 30.52 1,305,629 -0.01(-0.03%)
Jun 13, 2016 30.49 30.86 30.46 30.53 1,716,888 -0.16(-0.52%)
Jun 10, 2016 30.88 30.88 30.57 30.68 1,071,684 -0.51(-1.64%)
Jun 09, 2016 30.96 31.21 30.85 31.19 1,121,524 +0.04(+0.11%)
Jun 08, 2016 31.17 31.24 31.06 31.16 432,085 -0.01(-0.04%)
Jun 07, 2016 31.01 31.23 31.01 31.17 1,443,421 +0.29(+0.95%)
Jun 06, 2016 30.97 31.13 30.83 30.88 1,945,404 -0.07(-0.23%)
Jun 03, 2016 31.13 31.14 30.77 30.95 1,357,489 +0.09(+0.29%)
Jun 02, 2016 30.80 30.86 30.66 30.86 764,066 +0.01(+0.02%)
Jun 01, 2016 30.66 30.89 30.54 30.85 1,355,778 +0.16(+0.53%)
May 31, 2016 30.57 30.72 30.49 30.69 2,211,894 +0.18(+0.58%)
May 27, 2016 30.30 30.51 30.51 30.51 888,740 +0.19(+0.63%)
May 26, 2016 30.27 30.39 30.19 30.32 940,979 +0.10(+0.33%)
May 25, 2016 30.23 30.30 29.99 30.22 1,287,872 +0.18(+0.59%)
May 24, 2016 29.58 30.08 29.54 30.04 1,637,523 +0.71(+2.41%)
May 23, 2016 29.33 29.60 29.33 29.34 759,090 +0.20(+0.70%)
May 20, 2016 28.62 29.16 28.62 29.13 1,732,308 +0.86(+3.03%)
May 19, 2016 28.25 28.49 28.03 28.28 1,438,708 -0.16(-0.56%)
May 18, 2016 27.88 28.68 27.88 28.43 2,066,650 +0.44(+1.56%)
May 17, 2016 28.14 28.30 27.91 28.00 643,520 -0.18(-0.65%)
May 16, 2016 27.75 28.37 27.66 28.18 735,170 +0.45(+1.61%)
May 13, 2016 27.71 27.97 27.66 27.74 1,653,936 +0.10(+0.36%)
May 12, 2016 28.20 28.26 27.41 27.64 1,250,098 -0.50(-1.79%)
May 11, 2016 28.10 28.39 28.10 28.14 2,760,539 -0.07(-0.24%)
May 10, 2016 27.96 28.22 27.79 28.21 856,347 +0.33(+1.18%)
May 09, 2016 27.97 28.11 27.80 27.88 1,005,688 -0.04(-0.13%)
May 06, 2016 27.76 27.93 27.53 27.91 1,281,040 +0.04(+0.14%)
May 05, 2016 27.97 28.14 27.78 27.88 1,215,288 +0.07(+0.24%)
May 04, 2016 27.92 28.12 27.71 27.81 2,616,868 -0.32(-1.14%)
May 03, 2016 28.17 28.30 28.00 28.13 3,390,314 -0.32(-1.14%)
May 02, 2016 28.31 28.49 28.09 28.45 1,180,215 +0.21(+0.76%)
Apr 29, 2016 28.89 28.89 28.02 28.24 2,686,141 -0.77(-2.64%)
Apr 28, 2016 29.62 29.79 28.93 29.00 1,536,447 -0.78(-2.62%)
Apr 27, 2016 29.19 29.83 29.16 29.78 1,564,607 +0.30(+1.02%)
Apr 26, 2016 29.31 29.75 29.31 29.48 1,399,141 +0.39(+1.33%)
Apr 25, 2016 29.18 29.35 29.01 29.09 1,852,551 -0.17(-0.60%)
Apr 22, 2016 29.24 29.53 29.03 29.27 754,383 +0.05(+0.18%)
Apr 21, 2016 29.38 29.38 29.08 29.22 851,198 -0.17(-0.59%)
Apr 20, 2016 29.04 29.52 29.04 29.39 1,140,475 +0.28(+0.95%)
Apr 19, 2016 29.54 29.57 28.99 29.11 1,333,677 -0.36(-1.22%)
Apr 18, 2016 29.36 29.54 29.31 29.47 1,010,908 +0.00(+0.01%)
Apr 15, 2016 29.66 29.70 29.44 29.47 1,134,790 -0.26(-0.86%)
Apr 14, 2016 29.69 29.77 29.43 29.72 748,408 -0.23(-0.77%)
Apr 13, 2016 29.50 29.98 29.48 29.95 1,040,600 +0.66(+2.24%)
Apr 12, 2016 29.38 29.41 28.92 29.30 1,271,973 -0.04(-0.14%)
Apr 11, 2016 29.48 29.77 29.33 29.34 814,073 -0.01(-0.02%)
Apr 08, 2016 29.54 29.62 29.24 29.35 1,212,277 +0.14(+0.46%)
Apr 07, 2016 29.55 29.55 29.10 29.21 1,142,097 -0.45(-1.53%)
Apr 06, 2016 29.35 29.69 29.11 29.66 5,400,626 +0.28(+0.96%)
Apr 05, 2016 29.37 29.58 29.25 29.38 558,610 -0.16(-0.56%)
Apr 04, 2016 29.79 29.81 29.49 29.55 674,319 -0.26(-0.89%)
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.