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

437.00 USD -8.17 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 141.41 141.98 139.59 140.20 497,585 -0.77(-0.55%)
Jun 29, 2017 143.99 143.99 139.04 140.97 983,096 -3.60(-2.49%)
Jun 28, 2017 142.93 144.73 141.56 144.57 761,827 +2.46(+1.73%)
Jun 27, 2017 145.49 145.49 142.05 142.11 640,519 -4.26(-2.91%)
Jun 26, 2017 148.48 149.28 145.59 146.37 627,606 -1.27(-0.86%)
Jun 23, 2017 148.47 147.64 324,361 +0.44(+0.30%)
Jun 22, 2017 147.50 147.86 146.50 147.20 433,277 -0.34(-0.23%)
Jun 21, 2017 146.53 147.61 145.99 147.54 462,312 +1.69(+1.16%)
Jun 20, 2017 148.29 148.47 145.82 145.85 397,662 -1.66(-1.13%)
Jun 19, 2017 146.36 147.75 146.24 147.51 485,216 +2.75(+1.90%)
Jun 16, 2017 145.72 146.43 144.31 144.76 529,680 -0.58(-0.40%)
Jun 15, 2017 144.05 145.79 143.86 145.34 1,177,273 -1.16(-0.79%)
Jun 14, 2017 148.66 148.66 144.87 146.50 704,282 -1.55(-1.05%)
Jun 13, 2017 149.29 149.50 146.24 148.05 1,072,218 +1.00(+0.68%)
Jun 12, 2017 146.05 147.59 142.81 147.05 1,759,100 -0.85(-0.57%)
Jun 09, 2017 155.52 155.95 144.91 147.90 1,701,369 -6.49(-4.20%)
Jun 08, 2017 152.85 154.45 151.53 154.39 539,158 +2.77(+1.83%)
Jun 07, 2017 151.25 152.22 150.85 151.62 420,893 +1.12(+0.74%)
Jun 06, 2017 149.45 151.53 149.23 150.50 413,556 +0.49(+0.33%)
Jun 05, 2017 149.60 150.81 149.54 150.01 328,875 +0.36(+0.24%)
Jun 02, 2017 149.08 149.83 147.96 149.65 432,476 +1.51(+1.02%)
Jun 01, 2017 148.56 148.56 147.30 148.14 354,444 +0.15(+0.10%)
May 31, 2017 149.07 149.37 147.28 147.99 535,128 -0.02(-0.01%)
May 30, 2017 147.02 148.37 146.85 148.01 387,515 +0.98(+0.67%)
May 26, 2017 146.24 147.10 145.40 147.03 263,204 +0.67(+0.46%)
May 25, 2017 146.06 146.88 145.42 146.36 337,845 +0.74(+0.51%)
May 24, 2017 145.65 145.89 144.95 145.62 339,557 +0.94(+0.65%)
May 23, 2017 145.39 145.40 143.57 144.68 253,362 -0.58(-0.40%)
May 22, 2017 144.62 145.32 144.29 145.26 666,693 +1.57(+1.09%)
May 19, 2017 143.45 144.19 143.32 143.69 893,781 +1.57(+1.10%)
May 18, 2017 139.58 142.52 139.16 142.12 701,243 +2.60(+1.86%)
May 17, 2017 144.10 144.39 139.40 139.52 1,030,635 -6.29(-4.31%)
May 16, 2017 144.42 145.87 143.75 145.81 355,756 +2.06(+1.43%)
May 15, 2017 142.16 143.84 141.75 143.75 374,354 +2.19(+1.55%)
May 12, 2017 141.35 141.73 140.75 141.56 191,070 +0.40(+0.28%)
May 11, 2017 140.54 141.81 139.40 141.16 697,032 +0.51(+0.36%)
May 10, 2017 139.43 140.91 139.39 140.65 834,535 +2.92(+2.12%)
May 09, 2017 136.57 138.13 136.38 137.73 426,980 +1.35(+0.99%)
May 08, 2017 136.85 137.10 136.12 136.38 267,253 -0.54(-0.39%)
May 05, 2017 136.74 136.92 135.64 136.92 300,734 +0.54(+0.40%)
May 04, 2017 136.95 136.95 135.80 136.38 406,534 -0.10(-0.07%)
May 03, 2017 135.29 136.68 135.25 136.48 381,602 +0.47(+0.35%)
May 02, 2017 137.10 137.10 135.31 136.01 1,130,906 -1.45(-1.05%)
May 01, 2017 136.44 137.50 135.76 137.46 688,534 +1.35(+0.99%)
Apr 28, 2017 138.14 138.14 135.75 136.11 1,044,554 -2.36(-1.70%)
Apr 27, 2017 137.53 138.66 137.26 138.47 366,431 +1.92(+1.41%)
Apr 26, 2017 137.49 137.75 136.04 136.55 1,168,033 -1.13(-0.82%)
Apr 25, 2017 137.89 136.62 137.68 423,458 +1.39(+1.02%)
Apr 24, 2017 136.33 136.73 135.80 136.29 494,108 +1.93(+1.44%)
Apr 21, 2017 134.49 134.60 133.23 134.36 640,810 -0.57(-0.42%)
Apr 20, 2017 133.81 135.17 133.15 134.93 556,568 +2.10(+1.58%)
Apr 19, 2017 133.22 134.04 132.63 132.83 567,187 +0.69(+0.52%)
Apr 18, 2017 130.80 132.22 130.71 132.14 441,921 +0.61(+0.46%)
Apr 17, 2017 130.42 131.60 130.42 131.53 443,339 +1.62(+1.25%)
Apr 13, 2017 130.00 131.88 129.86 129.91 436,430 -0.87(-0.67%)
Apr 12, 2017 132.70 132.88 130.47 130.78 568,185 -2.29(-1.72%)
Apr 11, 2017 133.49 133.53 131.09 133.07 534,035 -1.08(-0.81%)
Apr 10, 2017 135.20 135.33 133.83 134.15 270,145 -1.04(-0.77%)
Apr 07, 2017 134.66 135.60 134.28 135.19 252,406 +0.58(+0.43%)
Apr 06, 2017 134.31 134.91 133.24 134.61 388,477 +0.21(+0.16%)
Apr 05, 2017 135.73 136.65 134.31 134.40 419,795 -0.94(-0.69%)
Apr 04, 2017 135.17 136.22 134.95 135.34 455,608 -0.68(-0.50%)
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.