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 (%)
Jun 30, 2016 84.75 86.18 84.58 86.09 571,888 +1.45(+1.72%)
Jun 29, 2016 83.94 84.88 83.63 84.63 853,435 +1.67(+2.02%)
Jun 28, 2016 82.11 83.13 81.89 82.96 994,093 +2.11(+2.62%)
Jun 27, 2016 83.12 83.13 80.30 80.85 1,924,205 -3.42(-4.06%)
Jun 24, 2016 85.33 86.70 83.95 84.27 963,379 -4.84(-5.43%)
Jun 23, 2016 88.07 89.20 87.81 89.10 398,595 +2.17(+2.50%)
Jun 22, 2016 87.14 87.85 86.83 86.93 333,223 -0.08(-0.10%)
Jun 21, 2016 87.11 87.27 86.70 87.02 350,459 +0.27(+0.32%)
Jun 20, 2016 87.03 87.78 86.69 86.74 402,313 +0.95(+1.11%)
Jun 17, 2016 86.38 86.38 85.16 85.79 661,191 -0.73(-0.85%)
Jun 16, 2016 85.68 86.58 85.04 86.52 1,476,011 -0.01(-0.01%)
Jun 15, 2016 86.98 87.12 86.38 86.53 257,025 -0.01(-0.01%)
Jun 14, 2016 86.28 86.77 85.71 86.54 460,388 -0.03(-0.03%)
Jun 13, 2016 86.46 87.53 86.38 86.57 605,406 -0.45(-0.52%)
Jun 10, 2016 87.57 87.57 86.70 87.02 377,895 -1.45(-1.64%)
Jun 09, 2016 87.80 88.51 87.49 88.46 395,470 +0.10(+0.11%)
Jun 08, 2016 88.40 88.59 88.09 88.36 152,361 -0.04(-0.04%)
Jun 07, 2016 87.94 88.57 87.93 88.40 508,976 +0.83(+0.95%)
Jun 06, 2016 87.82 88.29 87.42 87.57 685,985 -0.20(-0.23%)
Jun 03, 2016 88.27 88.32 87.25 87.77 478,675 +0.26(+0.29%)
Jun 02, 2016 87.34 87.51 86.95 87.51 269,423 +0.02(+0.02%)
Jun 01, 2016 86.96 87.60 86.62 87.49 478,072 +0.46(+0.53%)
May 31, 2016 86.70 87.12 86.46 87.03 779,954 +0.50(+0.58%)
May 27, 2016 85.92 86.53 86.53 86.53 313,386 +0.54(+0.63%)
May 26, 2016 85.83 86.19 85.62 85.99 331,806 +0.28(+0.33%)
May 25, 2016 85.72 85.93 85.05 85.71 454,127 +0.50(+0.59%)
May 24, 2016 83.88 85.30 83.78 85.20 577,420 +2.01(+2.41%)
May 23, 2016 83.17 83.94 83.17 83.19 267,669 +0.58(+0.70%)
May 20, 2016 81.16 82.70 81.15 82.62 610,843 +2.43(+3.03%)
May 19, 2016 80.12 80.79 79.49 80.19 507,314 -0.45(-0.56%)
May 18, 2016 79.07 81.33 79.07 80.64 728,738 +1.24(+1.56%)
May 17, 2016 79.80 80.24 79.16 79.40 226,916 -0.52(-0.65%)
May 16, 2016 78.70 80.46 78.43 79.92 259,234 +1.26(+1.61%)
May 13, 2016 78.59 79.31 78.43 78.66 583,208 +0.28(+0.36%)
May 12, 2016 79.99 80.13 77.74 78.37 440,807 -1.43(-1.79%)
May 11, 2016 79.69 80.52 79.69 79.80 973,416 -0.19(-0.24%)
May 10, 2016 79.28 80.03 78.80 80.00 301,963 +0.93(+1.18%)
May 09, 2016 79.31 79.73 78.83 79.06 354,624 -0.10(-0.13%)
May 06, 2016 78.71 79.22 78.07 79.16 451,718 +0.11(+0.14%)
May 05, 2016 79.32 79.81 78.77 79.05 428,532 +0.19(+0.24%)
May 04, 2016 79.19 79.75 78.58 78.86 922,755 -0.91(-1.14%)
May 03, 2016 79.88 80.25 79.40 79.77 1,195,486 -0.92(-1.14%)
May 02, 2016 80.29 80.79 79.67 80.68 416,165 +0.60(+0.76%)
Apr 29, 2016 81.93 81.93 79.46 80.08 947,182 -2.17(-2.64%)
Apr 28, 2016 84.01 84.47 82.03 82.25 541,779 -2.21(-2.61%)
Apr 27, 2016 82.78 84.60 82.70 84.46 551,709 +0.85(+1.02%)
Apr 26, 2016 83.13 84.37 83.12 83.61 493,362 +1.10(+1.33%)
Apr 25, 2016 82.75 83.22 82.26 82.51 653,243 -0.49(-0.60%)
Apr 22, 2016 82.92 83.74 82.33 83.00 266,009 +0.15(+0.18%)
Apr 21, 2016 83.32 83.32 82.46 82.86 300,148 -0.49(-0.59%)
Apr 20, 2016 82.35 83.73 82.34 83.35 402,152 +0.79(+0.95%)
Apr 19, 2016 83.76 83.85 82.21 82.56 470,279 -1.02(-1.22%)
Apr 18, 2016 83.27 83.78 83.11 83.58 356,464 +0.01(+0.01%)
Apr 15, 2016 84.11 84.23 83.48 83.57 400,147 -0.72(-0.86%)
Apr 14, 2016 84.20 84.42 83.45 84.29 263,902 -0.65(-0.77%)
Apr 13, 2016 83.65 85.02 83.61 84.94 366,934 +1.86(+2.24%)
Apr 12, 2016 83.31 83.41 82.02 83.08 448,520 -0.12(-0.14%)
Apr 11, 2016 83.62 84.43 83.18 83.20 287,057 -0.02(-0.02%)
Apr 08, 2016 83.77 83.99 82.93 83.22 427,471 +0.38(+0.46%)
Apr 07, 2016 83.80 83.80 82.53 82.84 402,724 -1.28(-1.53%)
Apr 06, 2016 83.23 84.19 82.54 84.12 1,904,359 +0.80(+0.96%)
Apr 05, 2016 83.29 83.89 82.96 83.32 196,976 -0.47(-0.56%)
Apr 04, 2016 84.49 84.55 83.63 83.79 237,777 -0.75(-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.