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

422.28 USD +5.72 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 358.27 362.23 353.74 361.81 622,690 +4.14(+1.16%)
Nov 27, 2020 355.70 359.76 355.70 357.67 571,000 +4.21(+1.19%)
Nov 25, 2020 354.76 356.18 352.00 353.46 324,600 -0.78(-0.22%)
Nov 24, 2020 354.85 354.87 348.78 354.24 609,964 +1.92(+0.54%)
Nov 23, 2020 348.92 353.55 347.80 352.32 462,070 +4.95(+1.42%)
Nov 20, 2020 349.12 352.07 346.96 347.37 457,100 -1.63(-0.47%)
Nov 19, 2020 342.69 349.33 341.12 349.00 352,136 +5.08(+1.48%)
Nov 18, 2020 347.11 349.50 343.70 343.92 453,755 -2.58(-0.74%)
Nov 17, 2020 348.14 348.24 343.93 346.50 457,154 -2.88(-0.82%)
Nov 16, 2020 343.69 349.38 342.75 349.38 485,423 +8.48(+2.49%)
Nov 13, 2020 340.78 343.74 338.46 340.90 356,900 +4.13(+1.23%)
Nov 12, 2020 341.52 342.33 334.98 336.77 401,201 -4.21(-1.23%)
Nov 11, 2020 334.20 341.58 334.17 340.98 556,397 +11.86(+3.60%)
Nov 10, 2020 336.26 337.70 328.27 329.12 620,820 -10.18(-3.00%)
Nov 09, 2020 350.91 353.77 339.28 339.30 640,323 -4.00(-1.17%)
Nov 06, 2020 336.99 344.55 335.90 343.30 671,900 +5.51(+1.63%)
Nov 05, 2020 332.61 338.63 332.31 337.79 934,968 +14.52(+4.49%)
Nov 04, 2020 319.01 324.95 315.20 323.27 1,006,935 +10.92(+3.50%)
Nov 03, 2020 309.27 315.00 309.21 312.35 445,431 +5.78(+1.89%)
Nov 02, 2020 308.34 309.75 303.94 306.57 485,415 +1.09(+0.36%)
Oct 30, 2020 306.34 308.34 301.44 305.48 445,600 -4.13(-1.33%)
Oct 29, 2020 302.00 312.84 301.58 309.61 501,833 +7.66(+2.54%)
Oct 28, 2020 307.25 307.25 301.45 301.95 493,653 -10.22(-3.27%)
Oct 27, 2020 315.57 316.34 311.09 312.17 296,718 -1.23(-0.39%)
Oct 26, 2020 317.60 318.74 309.30 313.40 557,090 -6.94(-2.17%)
Oct 23, 2020 320.24 320.34 317.31 320.34 261,900 -1.13(-0.35%)
Oct 22, 2020 321.74 323.14 317.57 321.47 303,836 +0.13(+0.04%)
Oct 21, 2020 324.28 324.93 321.08 321.34 355,284 -2.17(-0.67%)
Oct 20, 2020 325.50 326.38 322.75 323.51 350,674 -0.53(-0.16%)
Oct 19, 2020 328.35 330.29 322.80 324.04 402,557 -1.64(-0.50%)
Oct 16, 2020 329.50 330.10 325.42 325.68 288,600 -1.56(-0.48%)
Oct 15, 2020 322.00 327.88 321.33 327.24 402,379 -0.88(-0.27%)
Oct 14, 2020 330.82 331.83 326.25 328.12 520,976 -1.33(-0.40%)
Oct 13, 2020 330.60 332.26 327.96 329.45 766,251 -0.59(-0.18%)
Oct 12, 2020 329.51 331.73 327.87 330.04 530,697 +4.83(+1.49%)
Oct 09, 2020 324.21 326.12 322.98 325.21 655,700 +5.62(+1.76%)
Oct 08, 2020 318.57 320.24 317.57 319.59 325,204 +3.91(+1.24%)
Oct 07, 2020 314.16 316.65 314.11 315.68 416,379 +5.93(+1.91%)
Oct 06, 2020 311.48 317.21 308.48 309.75 629,550 -1.48(-0.48%)
Oct 05, 2020 304.55 311.51 304.14 311.23 513,174 +9.43(+3.12%)
Oct 02, 2020 303.09 308.09 301.38 301.80 669,400 -9.33(-3.00%)
Oct 01, 2020 308.75 311.72 307.33 311.13 681,850 +6.52(+2.14%)
Sep 30, 2020 303.89 307.61 302.83 304.61 647,550 +0.52(+0.17%)
Sep 29, 2020 303.64 306.94 303.18 304.09 639,159 +0.71(+0.23%)
Sep 28, 2020 299.44 303.68 297.50 303.38 611,802 +8.13(+2.75%)
Sep 25, 2020 291.76 296.18 287.39 295.25 538,100 +4.00(+1.37%)
Sep 24, 2020 286.42 295.30 286.21 291.25 783,525 +2.44(+0.84%)
Sep 23, 2020 295.71 297.30 287.74 288.81 631,430 -7.89(-2.66%)
Sep 22, 2020 295.55 297.11 290.40 296.70 365,381 +3.03(+1.03%)
Sep 21, 2020 288.66 293.67 286.18 293.67 775,952 -0.53(-0.18%)
Sep 18, 2020 300.25 301.01 290.37 294.20 403,500 -4.68(-1.57%)
Sep 17, 2020 291.41 299.36 290.39 298.88 571,559 -0.15(-0.05%)
Sep 16, 2020 304.03 304.39 298.57 299.03 405,781 -2.83(-0.94%)
Sep 15, 2020 300.80 303.94 300.28 301.86 419,544 +5.12(+1.73%)
Sep 14, 2020 296.75 298.60 294.46 296.74 385,236 +5.82(+2.00%)
Sep 11, 2020 293.03 296.06 287.75 290.92 508,100 -0.08(-0.03%)
Sep 10, 2020 298.99 299.87 289.29 291.00 638,104 -4.00(-1.36%)
Sep 09, 2020 294.46 297.46 290.59 295.00 638,309 +7.82(+2.72%)
Sep 08, 2020 290.44 295.77 286.76 287.18 1,011,485 -14.08(-4.67%)
Sep 04, 2020 302.39 306.45 290.52 301.26 1,155,700 -3.16(-1.04%)
Sep 03, 2020 317.22 317.93 302.30 304.42 1,304,368 -17.98(-5.58%)
Sep 02, 2020 318.26 324.26 315.22 322.40 990,110 +9.08(+2.90%)
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.