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

218.59 -0.17 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 84.83 86.27 84.67 86.18 571,305 +1.45(+1.72%)
Jun 29, 2016 84.02 84.97 83.72 84.72 852,564 +1.67(+2.02%)
Jun 28, 2016 82.19 83.21 81.97 83.05 993,078 +2.12(+2.62%)
Jun 27, 2016 83.20 83.21 80.38 80.93 1,922,241 -3.42(-4.06%)
Jun 24, 2016 85.42 86.79 84.03 84.35 962,396 -4.84(-5.43%)
Jun 23, 2016 88.16 89.30 87.90 89.19 398,188 +2.17(+2.50%)
Jun 22, 2016 87.23 87.94 86.92 87.02 332,883 -0.08(-0.10%)
Jun 21, 2016 87.20 87.36 86.79 87.10 350,102 +0.27(+0.32%)
Jun 20, 2016 87.12 87.87 86.78 86.83 401,903 +0.95(+1.11%)
Jun 17, 2016 86.47 86.47 85.25 85.88 660,516 -0.73(-0.85%)
Jun 16, 2016 85.77 86.66 85.12 86.61 1,474,505 -0.01(-0.01%)
Jun 15, 2016 87.07 87.21 86.47 86.62 256,763 -0.01(-0.01%)
Jun 14, 2016 86.37 86.86 85.80 86.63 459,918 -0.03(-0.03%)
Jun 13, 2016 86.55 87.62 86.47 86.66 604,788 -0.45(-0.52%)
Jun 10, 2016 87.66 87.66 86.79 87.10 377,510 -1.45(-1.64%)
Jun 09, 2016 87.88 88.60 87.58 88.55 395,066 +0.10(+0.11%)
Jun 08, 2016 88.49 88.68 88.18 88.45 152,205 -0.04(-0.04%)
Jun 07, 2016 88.03 88.66 88.02 88.49 508,457 +0.83(+0.95%)
Jun 06, 2016 87.91 88.38 87.51 87.66 685,285 -0.20(-0.23%)
Jun 03, 2016 88.36 88.41 87.34 87.86 478,187 +0.26(+0.29%)
Jun 02, 2016 87.43 87.60 87.04 87.60 269,148 +0.02(+0.02%)
Jun 01, 2016 87.05 87.69 86.71 87.58 477,584 +0.46(+0.53%)
May 31, 2016 86.78 87.21 86.55 87.12 779,158 +0.50(+0.58%)
May 27, 2016 86.00 86.62 86.62 86.62 313,066 +0.54(+0.63%)
May 26, 2016 85.92 86.28 85.71 86.08 331,467 +0.28(+0.33%)
May 25, 2016 85.81 86.02 85.13 85.79 453,664 +0.50(+0.59%)
May 24, 2016 83.97 85.39 83.87 85.29 576,831 +2.01(+2.41%)
May 23, 2016 83.25 84.02 83.25 83.28 267,396 +0.58(+0.70%)
May 20, 2016 81.24 82.78 81.23 82.70 610,220 +2.43(+3.03%)
May 19, 2016 80.20 80.88 79.57 80.27 506,797 -0.45(-0.56%)
May 18, 2016 79.15 81.42 79.15 80.72 727,995 +1.24(+1.56%)
May 17, 2016 79.89 80.33 79.24 79.48 226,685 -0.52(-0.65%)
May 16, 2016 78.78 80.55 78.51 80.00 258,969 +1.27(+1.61%)
May 13, 2016 78.67 79.39 78.51 78.74 582,613 +0.28(+0.36%)
May 12, 2016 80.07 80.22 77.82 78.45 440,357 -1.43(-1.79%)
May 11, 2016 79.78 80.60 79.78 79.89 972,423 -0.19(-0.24%)
May 10, 2016 79.36 80.11 78.89 80.08 301,655 +0.94(+1.18%)
May 09, 2016 79.39 79.81 78.91 79.14 354,262 -0.10(-0.13%)
May 06, 2016 78.79 79.30 78.15 79.24 451,257 +0.11(+0.14%)
May 05, 2016 79.40 79.89 78.85 79.13 428,095 +0.19(+0.24%)
May 04, 2016 79.27 79.83 78.67 78.94 921,814 -0.91(-1.14%)
May 03, 2016 79.96 80.33 79.48 79.85 1,194,266 -0.92(-1.14%)
May 02, 2016 80.37 80.88 79.75 80.77 415,740 +0.61(+0.76%)
Apr 29, 2016 82.01 82.01 79.55 80.16 946,216 -2.17(-2.64%)
Apr 28, 2016 84.10 84.55 82.11 82.33 541,226 -2.21(-2.62%)
Apr 27, 2016 82.87 84.68 82.78 84.55 551,146 +0.85(+1.02%)
Apr 26, 2016 83.22 84.45 83.21 83.69 492,859 +1.10(+1.33%)
Apr 25, 2016 82.83 83.31 82.34 82.59 652,576 -0.50(-0.60%)
Apr 22, 2016 83.00 83.82 82.42 83.09 265,738 +0.15(+0.18%)
Apr 21, 2016 83.41 83.41 82.55 82.94 299,841 -0.50(-0.59%)
Apr 20, 2016 82.44 83.81 82.43 83.44 401,742 +0.79(+0.95%)
Apr 19, 2016 83.85 83.93 82.30 82.65 469,799 -1.02(-1.22%)
Apr 18, 2016 83.35 83.87 83.20 83.66 356,101 +0.01(+0.01%)
Apr 15, 2016 84.20 84.32 83.56 83.66 399,739 -0.72(-0.86%)
Apr 14, 2016 84.29 84.51 83.54 84.38 263,633 -0.65(-0.77%)
Apr 13, 2016 83.74 85.11 83.69 85.03 366,560 +1.86(+2.24%)
Apr 12, 2016 83.40 83.49 82.11 83.17 448,063 -0.12(-0.14%)
Apr 11, 2016 83.70 84.52 83.26 83.29 286,764 -0.02(-0.02%)
Apr 08, 2016 83.86 84.08 83.01 83.31 427,034 +0.39(+0.46%)
Apr 07, 2016 83.89 83.89 82.61 82.92 402,313 -1.28(-1.53%)
Apr 06, 2016 83.32 84.28 82.63 84.21 1,902,416 +0.80(+0.96%)
Apr 05, 2016 83.37 83.98 83.04 83.41 196,775 -0.47(-0.56%)
Apr 04, 2016 84.57 84.64 83.71 83.88 237,534 -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.