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 (%)
Aug 31, 2016 100.13 100.24 99.53 100.09 524,886 -0.06(-0.06%)
Aug 30, 2016 100.37 100.92 99.80 100.16 1,153,669 -0.19(-0.19%)
Aug 29, 2016 100.38 100.74 100.23 100.35 294,023 +0.40(+0.40%)
Aug 26, 2016 99.68 100.71 99.29 99.96 338,034 +0.44(+0.44%)
Aug 25, 2016 98.81 99.98 98.81 99.52 340,933 +0.40(+0.41%)
Aug 24, 2016 100.08 100.16 98.85 99.11 332,811 -0.83(-0.83%)
Aug 23, 2016 99.89 100.38 99.89 99.94 299,398 +0.49(+0.49%)
Aug 22, 2016 99.25 99.69 99.03 99.45 279,454 +0.05(+0.05%)
Aug 19, 2016 98.65 99.64 98.65 99.41 533,955 +0.85(+0.86%)
Aug 18, 2016 97.88 98.57 97.80 98.56 251,283 +0.71(+0.72%)
Aug 17, 2016 97.91 97.93 97.33 97.85 646,405 -0.02(-0.02%)
Aug 16, 2016 98.40 98.40 97.76 97.87 682,912 -0.69(-0.70%)
Aug 15, 2016 97.44 98.80 97.44 98.56 247,772 +1.32(+1.36%)
Aug 12, 2016 96.97 97.45 96.87 97.24 208,561 +0.45(+0.47%)
Aug 11, 2016 96.83 96.92 96.28 96.79 409,614 +0.37(+0.38%)
Aug 10, 2016 97.16 97.27 96.01 96.42 887,348 -0.66(-0.68%)
Aug 09, 2016 96.83 97.39 96.67 97.08 409,079 +0.78(+0.81%)
Aug 08, 2016 96.74 96.97 96.12 96.30 252,302 -0.11(-0.11%)
Aug 05, 2016 95.76 96.51 95.62 96.41 449,349 +1.21(+1.27%)
Aug 04, 2016 94.55 95.23 94.38 95.20 441,928 +0.88(+0.94%)
Aug 03, 2016 93.69 94.33 93.67 94.31 452,941 +0.12(+0.13%)
Aug 02, 2016 95.49 95.49 93.62 94.19 1,640,407 -1.47(-1.54%)
Aug 01, 2016 95.80 96.01 95.33 95.66 536,521 +0.07(+0.08%)
Jul 29, 2016 96.00 96.31 95.16 95.59 368,843 -0.42(-0.44%)
Jul 28, 2016 96.12 96.66 95.59 96.01 905,071 -0.53(-0.55%)
Jul 27, 2016 97.42 97.46 95.99 96.55 1,244,119 -0.01(-0.01%)
Jul 26, 2016 93.84 96.99 93.84 96.56 1,599,707 +3.60(+3.88%)
Jul 25, 2016 92.40 93.13 92.40 92.95 257,502 +0.53(+0.58%)
Jul 22, 2016 91.65 92.48 91.09 92.42 507,294 +0.46(+0.50%)
Jul 21, 2016 92.71 92.76 91.58 91.96 528,943 -0.65(-0.70%)
Jul 20, 2016 91.69 92.83 91.39 92.61 713,418 +1.44(+1.58%)
Jul 19, 2016 91.34 91.42 90.89 91.17 306,621 -0.31(-0.34%)
Jul 18, 2016 91.30 91.65 91.04 91.48 517,197 +1.32(+1.47%)
Jul 15, 2016 90.21 90.32 89.80 90.16 417,425 -0.03(-0.03%)
Jul 14, 2016 90.34 90.44 89.62 90.19 508,153 +0.65(+0.73%)
Jul 13, 2016 89.75 90.08 89.40 89.53 518,911 +0.11(+0.12%)
Jul 12, 2016 89.08 89.73 89.08 89.42 1,115,291 +1.15(+1.30%)
Jul 11, 2016 87.95 88.65 87.89 88.28 348,448 +0.98(+1.13%)
Jul 08, 2016 85.80 87.36 84.93 87.29 389,954 +2.36(+2.78%)
Jul 07, 2016 84.04 85.55 84.04 84.93 429,469 +1.13(+1.35%)
Jul 05, 2016 84.69 84.69 83.29 83.80 936,822 -1.56(-1.83%)
Jul 01, 2016 85.42 85.36 85.36 85.36 485,231 -0.71(-0.82%)
Jun 30, 2016 84.73 86.16 84.56 86.07 572,010 +1.45(+1.72%)
Jun 29, 2016 83.92 84.86 83.61 84.62 853,616 +1.67(+2.02%)
Jun 28, 2016 82.09 83.11 81.87 82.94 994,304 +2.11(+2.62%)
Jun 27, 2016 83.10 83.11 80.28 80.83 1,924,613 -3.42(-4.06%)
Jun 24, 2016 85.32 86.68 83.93 84.25 963,583 -4.83(-5.43%)
Jun 23, 2016 88.05 89.19 87.79 89.08 398,680 +2.17(+2.50%)
Jun 22, 2016 87.13 87.83 86.81 86.91 333,294 -0.08(-0.10%)
Jun 21, 2016 87.09 87.25 86.68 87.00 350,534 +0.27(+0.32%)
Jun 20, 2016 87.02 87.76 86.67 86.72 402,399 +0.95(+1.11%)
Jun 17, 2016 86.37 86.37 85.15 85.77 661,331 -0.73(-0.85%)
Jun 16, 2016 85.66 86.56 85.02 86.50 1,476,324 -0.01(-0.01%)
Jun 15, 2016 86.96 87.10 86.37 86.51 257,080 -0.01(-0.01%)
Jun 14, 2016 86.26 86.75 85.70 86.52 460,486 -0.03(-0.03%)
Jun 13, 2016 86.44 87.51 86.37 86.55 605,534 -0.45(-0.52%)
Jun 10, 2016 87.55 87.55 86.69 87.00 377,975 -1.45(-1.64%)
Jun 09, 2016 87.78 88.49 87.47 88.45 395,554 +0.10(+0.11%)
Jun 08, 2016 88.38 88.57 88.07 88.34 152,393 -0.04(-0.04%)
Jun 07, 2016 87.92 88.56 87.91 88.38 509,084 +0.83(+0.95%)
Jun 06, 2016 87.80 88.27 87.40 87.55 686,130 -0.20(-0.23%)
Jun 03, 2016 88.25 88.30 87.24 87.75 478,777 +0.26(+0.29%)
Jun 02, 2016 87.32 87.49 86.93 87.49 269,480 +0.02(+0.02%)
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.