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

378.43 +0.44 (+0.12%)
Streaming Delayed Price Updated: 2:22 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 78.54 79.57 78.20 78.20 421,712 -0.19(-0.24%)
Feb 26, 2016 78.57 78.68 78.06 78.39 331,728 +0.50(+0.64%)
Feb 25, 2016 77.20 77.96 76.35 77.89 446,094 +0.94(+1.22%)
Feb 24, 2016 75.04 77.12 74.58 76.95 371,497 +1.01(+1.33%)
Feb 23, 2016 76.78 76.92 75.80 75.95 275,096 -1.21(-1.57%)
Feb 22, 2016 76.72 77.56 76.72 77.16 643,564 +1.19(+1.57%)
Feb 19, 2016 75.76 76.41 75.44 75.96 196,416 +0.33(+0.44%)
Feb 18, 2016 76.57 76.63 75.56 75.63 365,459 -0.36(-0.48%)
Feb 17, 2016 74.71 76.14 74.60 75.99 405,505 +1.77(+2.38%)
Feb 16, 2016 72.66 74.60 72.66 74.22 461,363 +2.52(+3.51%)
Feb 12, 2016 70.95 71.71 71.71 71.71 436,906 +1.54(+2.19%)
Feb 11, 2016 69.59 70.57 69.29 70.17 452,242 -0.55(-0.77%)
Feb 10, 2016 71.84 72.47 70.64 70.71 941,834 -0.56(-0.78%)
Feb 09, 2016 70.81 72.53 70.65 71.27 309,372 -0.41(-0.57%)
Feb 08, 2016 72.29 72.32 70.54 71.68 1,169,885 -1.85(-2.52%)
Feb 05, 2016 75.81 75.81 73.22 73.53 857,442 -2.61(-3.43%)
Feb 04, 2016 74.84 76.61 74.81 76.14 401,546 +1.30(+1.73%)
Feb 03, 2016 75.65 75.65 73.33 74.84 542,856 +0.18(+0.24%)
Feb 02, 2016 76.38 76.38 74.45 74.67 435,701 -2.55(-3.30%)
Feb 01, 2016 76.27 77.61 76.08 77.21 692,588 +0.34(+0.45%)
Jan 29, 2016 74.15 76.88 74.15 76.87 638,913 +3.33(+4.53%)
Jan 28, 2016 74.01 74.42 72.94 73.54 189,009 -0.17(-0.23%)
Jan 27, 2016 74.32 75.11 73.41 73.71 594,019 -0.85(-1.14%)
Jan 26, 2016 74.08 75.14 73.84 74.56 606,078 +0.69(+0.93%)
Jan 25, 2016 74.74 74.86 73.73 73.87 454,203 -1.04(-1.38%)
Jan 22, 2016 74.96 75.44 74.45 74.91 591,457 +1.34(+1.82%)
Jan 21, 2016 73.21 74.46 72.56 73.57 418,408 +1.07(+1.48%)
Jan 20, 2016 71.11 73.21 70.49 72.49 618,754 +0.47(+0.66%)
Jan 19, 2016 72.97 73.58 71.39 72.02 355,024 +0.12(+0.17%)
Jan 15, 2016 72.33 71.90 71.90 71.90 599,032 -3.40(-4.51%)
Jan 14, 2016 74.15 75.70 73.14 75.30 465,998 +1.52(+2.06%)
Jan 13, 2016 76.22 76.81 73.76 73.78 632,345 -2.43(-3.18%)
Jan 12, 2016 76.41 76.93 75.15 76.20 386,602 +0.63(+0.83%)
Jan 11, 2016 75.80 76.26 74.56 75.58 360,323 +0.26(+0.34%)
Jan 08, 2016 76.95 77.23 75.12 75.32 527,518 -1.10(-1.44%)
Jan 07, 2016 77.10 78.21 76.25 76.42 729,986 -2.20(-2.80%)
Jan 06, 2016 79.69 80.04 78.44 78.62 554,896 -2.81(-3.46%)
Jan 05, 2016 82.37 82.54 81.26 81.44 478,538 -0.78(-0.95%)
Jan 04, 2016 81.50 82.21 81.01 82.21 368,311 -0.96(-1.16%)
Dec 31, 2015 83.99 83.18 83.18 83.18 279,642 -1.15(-1.36%)
Dec 30, 2015 85.06 85.24 84.26 84.32 419,681 -0.77(-0.90%)
Dec 29, 2015 84.63 85.48 84.38 85.09 214,772 +0.98(+1.17%)
Dec 28, 2015 84.05 84.11 83.28 84.11 123,454 -0.33(-0.39%)
Dec 24, 2015 84.03 84.44 84.44 84.44 182,431 +0.34(+0.40%)
Dec 23, 2015 83.63 84.18 83.50 84.11 465,863 +0.58(+0.70%)
Dec 22, 2015 83.66 83.80 82.87 83.53 287,400 +0.13(+0.16%)
Dec 21, 2015 82.49 83.47 82.44 83.40 343,858 +1.40(+1.71%)
Dec 18, 2015 82.45 82.70 81.81 81.99 699,113 -0.96(-1.16%)
Dec 17, 2015 84.60 84.81 82.88 82.95 384,193 -1.15(-1.37%)
Dec 16, 2015 83.99 84.27 82.79 84.11 452,836 +0.63(+0.75%)
Dec 15, 2015 82.88 83.80 82.60 83.48 549,841 +1.24(+1.51%)
Dec 14, 2015 82.74 83.06 81.41 82.24 933,927 -0.54(-0.65%)
Dec 11, 2015 83.50 83.79 82.65 82.78 801,741 -1.58(-1.87%)
Dec 10, 2015 83.88 85.05 83.82 84.36 406,753 +0.41(+0.48%)
Dec 09, 2015 85.06 85.15 83.54 83.95 492,411 -1.11(-1.30%)
Dec 08, 2015 84.64 85.32 84.26 85.06 580,637 -0.73(-0.85%)
Dec 07, 2015 86.42 86.42 85.60 85.79 541,965 -0.70(-0.81%)
Dec 04, 2015 84.93 86.72 84.79 86.49 452,767 +1.47(+1.73%)
Dec 03, 2015 86.68 86.77 84.59 85.02 666,709 -0.52(-0.60%)
Dec 02, 2015 86.26 86.48 85.37 85.54 360,460 -0.41(-0.47%)
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.