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

385.24 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 104.67 106.38 104.67 105.70 489,295 +1.65(+1.58%)
Sep 29, 2016 102.84 104.70 101.71 104.05 919,690 +1.26(+1.23%)
Sep 28, 2016 102.96 103.31 102.16 102.79 299,509 +0.21(+0.20%)
Sep 27, 2016 100.61 102.60 100.55 102.58 368,725 +1.74(+1.73%)
Sep 26, 2016 101.12 101.46 100.42 100.84 409,482 -1.00(-0.99%)
Sep 23, 2016 102.75 102.80 101.72 101.85 292,697 -1.05(-1.02%)
Sep 22, 2016 103.24 103.54 102.60 102.90 378,114 +0.34(+0.33%)
Sep 21, 2016 101.67 102.72 101.23 102.56 463,611 +1.40(+1.38%)
Sep 20, 2016 102.21 102.28 100.92 101.17 385,083 -0.46(-0.45%)
Sep 19, 2016 102.14 103.11 101.29 101.62 422,362 +0.12(+0.12%)
Sep 16, 2016 102.22 102.54 100.73 101.50 685,576 +0.03(+0.03%)
Sep 15, 2016 99.14 101.66 99.01 101.47 642,458 +2.29(+2.31%)
Sep 14, 2016 98.07 99.43 97.94 99.18 391,538 +0.87(+0.88%)
Sep 13, 2016 98.70 99.54 97.82 98.32 430,140 -0.88(-0.88%)
Sep 12, 2016 96.58 99.30 96.26 99.19 773,876 +1.82(+1.87%)
Sep 09, 2016 100.17 100.17 97.08 97.38 911,121 -3.59(-3.55%)
Sep 08, 2016 100.81 101.23 100.36 100.96 484,238 -0.18(-0.18%)
Sep 07, 2016 102.06 102.08 100.95 101.14 1,364,810 -0.77(-0.76%)
Sep 06, 2016 102.32 102.46 101.39 101.91 388,381 -0.23(-0.23%)
Sep 02, 2016 102.70 102.15 102.15 102.15 595,557 -0.10(-0.10%)
Sep 01, 2016 101.74 102.32 100.94 102.25 498,688 +0.80(+0.79%)
Aug 31, 2016 101.48 101.60 100.88 101.45 517,890 -0.07(-0.07%)
Aug 30, 2016 101.73 102.29 101.15 101.51 1,138,293 -0.19(-0.19%)
Aug 29, 2016 101.74 102.10 101.59 101.71 290,104 +0.40(+0.39%)
Aug 26, 2016 101.03 102.07 100.63 101.31 333,529 +0.45(+0.44%)
Aug 25, 2016 100.14 101.33 100.14 100.86 336,389 +0.41(+0.41%)
Aug 24, 2016 101.43 101.51 100.19 100.45 328,375 -0.84(-0.83%)
Aug 23, 2016 101.24 101.74 101.24 101.29 295,408 +0.49(+0.49%)
Aug 22, 2016 100.59 101.04 100.37 100.80 275,729 +0.05(+0.05%)
Aug 19, 2016 99.98 100.99 99.98 100.75 526,838 +0.86(+0.86%)
Aug 18, 2016 99.20 99.90 99.12 99.89 247,934 +0.72(+0.72%)
Aug 17, 2016 99.23 99.25 98.64 99.17 637,789 -0.02(-0.02%)
Aug 16, 2016 99.73 99.73 99.08 99.19 673,811 -0.70(-0.70%)
Aug 15, 2016 98.76 100.14 98.76 99.89 244,470 +1.34(+1.36%)
Aug 12, 2016 98.28 98.76 98.18 98.55 205,781 +0.46(+0.47%)
Aug 11, 2016 98.14 98.22 97.58 98.09 404,154 +0.37(+0.38%)
Aug 10, 2016 98.48 98.59 97.31 97.72 875,522 -0.67(-0.68%)
Aug 09, 2016 98.14 98.71 97.97 98.39 403,627 +0.79(+0.81%)
Aug 08, 2016 98.05 98.28 97.42 97.60 248,939 -0.11(-0.11%)
Aug 05, 2016 97.05 97.81 96.91 97.71 443,360 +1.23(+1.27%)
Aug 04, 2016 95.83 96.52 95.65 96.48 436,038 +0.89(+0.94%)
Aug 03, 2016 94.95 95.61 94.94 95.59 446,904 +0.12(+0.13%)
Aug 02, 2016 96.78 96.78 94.89 95.47 1,618,545 -1.49(-1.54%)
Aug 01, 2016 97.10 97.31 96.62 96.96 529,371 +0.07(+0.08%)
Jul 29, 2016 97.29 97.61 96.44 96.88 363,927 -0.43(-0.44%)
Jul 28, 2016 97.41 97.96 96.88 97.31 893,009 -0.54(-0.55%)
Jul 27, 2016 98.74 98.77 97.28 97.85 1,227,538 -0.01(-0.01%)
Jul 26, 2016 95.11 98.30 95.11 97.86 1,578,386 +3.65(+3.88%)
Jul 25, 2016 93.65 94.39 93.65 94.21 254,070 +0.54(+0.58%)
Jul 22, 2016 92.89 93.72 92.32 93.67 500,533 +0.47(+0.50%)
Jul 21, 2016 93.96 94.01 92.82 93.20 521,893 -0.66(-0.70%)
Jul 20, 2016 92.92 94.09 92.63 93.86 703,909 +1.46(+1.58%)
Jul 19, 2016 92.57 92.65 92.11 92.40 302,535 -0.32(-0.34%)
Jul 18, 2016 92.53 92.89 92.27 92.72 510,304 +1.34(+1.47%)
Jul 15, 2016 91.42 91.54 91.01 91.38 411,862 -0.03(-0.03%)
Jul 14, 2016 91.56 91.66 90.83 91.41 501,380 +0.66(+0.73%)
Jul 13, 2016 90.96 91.29 90.60 90.74 511,996 +0.11(+0.12%)
Jul 12, 2016 90.29 90.94 90.29 90.63 1,100,427 +1.16(+1.30%)
Jul 11, 2016 89.14 89.85 89.08 89.47 343,804 +1.00(+1.13%)
Jul 08, 2016 86.96 88.55 86.08 88.47 384,757 +2.39(+2.78%)
Jul 07, 2016 85.17 86.71 85.17 86.08 423,745 +1.15(+1.35%)
Jul 05, 2016 85.83 85.83 84.42 84.93 924,337 -1.58(-1.83%)
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.