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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 127.12 127.64 126.59 127.00 221,510 +0.01(+0.01%)
Mar 30, 2017 126.41 127.27 126.22 126.99 298,592 +0.65(+0.51%)
Mar 29, 2017 126.71 126.71 125.96 126.34 382,542 -0.31(-0.24%)
Mar 28, 2017 126.50 127.14 125.89 126.65 305,915 +0.40(+0.32%)
Mar 27, 2017 124.86 126.55 124.34 126.25 520,980 +0.19(+0.15%)
Mar 24, 2017 126.74 127.63 125.58 126.07 573,410 +0.91(+0.73%)
Mar 23, 2017 125.41 125.70 124.79 125.15 551,771 -0.28(-0.22%)
Mar 22, 2017 124.24 125.57 123.80 125.43 603,831 +1.31(+1.06%)
Mar 21, 2017 127.42 127.66 123.88 124.12 706,999 -2.98(-2.34%)
Mar 20, 2017 126.49 127.53 126.05 127.10 409,982 +0.93(+0.74%)
Mar 17, 2017 126.34 126.34 125.77 126.16 660,009 +0.26(+0.21%)
Mar 16, 2017 126.44 126.47 125.66 125.90 335,978 -0.13(-0.10%)
Mar 15, 2017 125.20 126.27 124.60 126.03 399,149 +0.99(+0.79%)
Mar 14, 2017 125.08 125.17 124.02 125.04 384,281 -0.37(-0.30%)
Mar 13, 2017 124.86 125.46 124.62 125.41 413,403 +0.93(+0.75%)
Mar 10, 2017 123.80 124.74 123.80 124.48 769,567 +1.41(+1.14%)
Mar 09, 2017 122.76 123.28 122.10 123.07 367,659 +0.24(+0.20%)
Mar 08, 2017 123.04 123.85 122.58 122.83 632,947 +0.29(+0.23%)
Mar 07, 2017 122.06 123.35 121.69 122.55 585,208 +0.27(+0.22%)
Mar 06, 2017 121.87 122.49 120.86 122.28 575,817 +0.06(+0.05%)
Mar 03, 2017 122.42 122.42 121.50 122.21 464,712 -0.06(-0.05%)
Mar 02, 2017 123.83 124.14 122.15 122.28 464,833 -1.27(-1.03%)
Mar 01, 2017 123.11 123.71 121.92 123.54 474,300 +1.90(+1.56%)
Feb 28, 2017 123.44 123.44 121.39 121.65 464,570 -1.57(-1.28%)
Feb 27, 2017 122.12 123.27 121.85 123.22 1,318,213 +1.17(+0.96%)
Feb 24, 2017 120.19 122.07 119.74 122.05 565,707 -0.08(-0.07%)
Feb 23, 2017 124.01 124.01 121.33 122.14 640,525 -2.02(-1.62%)
Feb 22, 2017 123.89 124.31 123.66 124.16 243,088 +0.03(+0.02%)
Feb 21, 2017 122.81 124.17 122.81 124.13 724,370 +1.73(+1.41%)
Feb 17, 2017 122.40 122.40 122.40 0 +0.63(+0.52%)
Feb 16, 2017 121.70 121.93 120.99 121.77 335,207 +0.19(+0.16%)
Feb 15, 2017 120.98 121.69 120.36 121.57 253,543 +0.93(+0.78%)
Feb 14, 2017 121.02 121.02 119.89 120.64 219,145 -0.33(-0.28%)
Feb 13, 2017 121.06 121.78 120.79 120.97 334,770 +0.25(+0.21%)
Feb 10, 2017 121.61 121.62 119.55 120.72 558,899 -0.07(-0.06%)
Feb 09, 2017 121.80 122.19 120.65 120.80 488,825 -1.06(-0.87%)
Feb 08, 2017 121.99 122.33 121.22 121.86 277,968 +0.23(+0.19%)
Feb 07, 2017 121.89 122.08 121.00 121.63 214,274 +0.45(+0.37%)
Feb 06, 2017 121.00 121.28 120.24 121.18 332,530 +0.42(+0.35%)
Feb 03, 2017 120.81 120.98 120.35 120.76 313,206 +0.62(+0.52%)
Feb 02, 2017 119.37 120.51 118.80 120.14 510,060 -0.06(-0.05%)
Feb 01, 2017 119.59 120.25 118.99 120.19 645,625 +1.88(+1.59%)
Jan 31, 2017 119.19 119.25 117.58 118.32 524,096 -1.55(-1.30%)
Jan 30, 2017 119.93 119.93 118.37 119.87 546,625 -0.60(-0.50%)
Jan 27, 2017 119.60 120.51 119.60 120.47 352,116 +1.48(+1.24%)
Jan 26, 2017 119.90 119.90 118.47 118.99 455,002 -0.68(-0.56%)
Jan 25, 2017 119.51 119.94 118.57 119.67 729,695 +1.75(+1.48%)
Jan 24, 2017 116.17 118.14 116.01 117.92 1,345,108 +2.24(+1.94%)
Jan 23, 2017 115.96 116.21 114.78 115.68 379,609 -0.71(-0.61%)
Jan 20, 2017 116.08 117.10 115.94 116.39 695,243 +1.48(+1.29%)
Jan 19, 2017 115.25 116.21 114.83 114.91 982,552 -0.52(-0.45%)
Jan 18, 2017 114.01 115.51 113.90 115.43 416,569 +1.56(+1.37%)
Jan 17, 2017 115.31 115.38 113.50 113.87 393,541 -1.86(-1.61%)
Jan 13, 2017 115.73 115.73 115.73 0 +0.75(+0.65%)
Jan 12, 2017 115.33 115.62 113.25 114.98 487,971 -0.97(-0.84%)
Jan 11, 2017 115.68 115.97 115.11 115.96 587,283 +0.40(+0.34%)
Jan 10, 2017 115.09 115.83 114.93 115.56 248,876 +0.56(+0.48%)
Jan 09, 2017 114.20 115.47 114.12 115.00 318,339 +1.20(+1.06%)
Jan 06, 2017 113.18 114.12 112.47 113.80 315,185 +0.90(+0.80%)
Jan 05, 2017 113.94 114.54 112.69 112.90 339,277 -0.97(-0.85%)
Jan 04, 2017 114.12 114.43 113.35 113.87 487,785 +0.31(+0.28%)
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.