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

367.37 -0.79 (-0.21%)
Official Closing Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2016 86.57 86.51 86.51 86.51 478,764 -0.72(-0.82%)
Jun 30, 2016 85.87 87.32 85.70 87.23 564,386 +1.47(+1.72%)
Jun 29, 2016 85.05 86.01 84.74 85.76 842,239 +1.70(+2.02%)
Jun 28, 2016 83.20 84.23 82.97 84.06 981,052 +2.14(+2.62%)
Jun 27, 2016 84.22 84.23 81.36 81.92 1,898,962 -3.47(-4.06%)
Jun 24, 2016 86.47 87.86 85.06 85.39 950,741 -4.90(-5.43%)
Jun 23, 2016 89.24 90.39 88.97 90.29 393,366 +2.20(+2.50%)
Jun 22, 2016 88.30 89.02 87.99 88.09 328,852 -0.08(-0.10%)
Jun 21, 2016 88.27 88.43 87.86 88.17 345,862 +0.28(+0.32%)
Jun 20, 2016 88.19 88.94 87.84 87.89 397,036 +0.97(+1.11%)
Jun 17, 2016 87.53 87.53 86.30 86.93 652,517 -0.74(-0.85%)
Jun 16, 2016 86.82 87.73 86.17 87.67 1,456,648 -0.01(-0.01%)
Jun 15, 2016 88.14 88.28 87.53 87.68 253,654 -0.01(-0.01%)
Jun 14, 2016 87.43 87.92 86.85 87.69 454,349 -0.03(-0.03%)
Jun 13, 2016 87.61 88.69 87.53 87.72 597,464 -0.46(-0.52%)
Jun 10, 2016 88.73 88.73 87.86 88.17 372,938 -1.47(-1.64%)
Jun 09, 2016 88.96 89.69 88.66 89.64 390,282 +0.10(+0.11%)
Jun 08, 2016 89.58 89.77 89.26 89.54 150,362 -0.04(-0.04%)
Jun 07, 2016 89.11 89.75 89.10 89.58 502,299 +0.85(+0.95%)
Jun 06, 2016 88.99 89.46 88.58 88.73 676,986 -0.20(-0.23%)
Jun 03, 2016 89.44 89.49 88.41 88.93 472,396 +0.26(+0.29%)
Jun 02, 2016 88.50 88.67 88.11 88.67 265,889 +0.02(+0.02%)
Jun 01, 2016 88.12 88.77 87.77 88.66 471,800 +0.46(+0.53%)
May 31, 2016 87.85 88.27 87.61 88.19 769,722 +0.51(+0.58%)
May 27, 2016 87.06 87.68 87.68 87.68 309,275 +0.55(+0.63%)
May 26, 2016 86.97 87.34 86.76 87.13 327,453 +0.29(+0.33%)
May 25, 2016 86.86 87.08 86.18 86.84 448,170 +0.51(+0.59%)
May 24, 2016 85.00 86.44 84.89 86.33 569,845 +2.03(+2.41%)
May 23, 2016 84.27 85.05 84.27 84.30 264,157 +0.58(+0.70%)
May 20, 2016 82.24 83.80 82.23 83.72 602,830 +2.46(+3.03%)
May 19, 2016 81.18 81.87 80.55 81.25 500,659 -0.46(-0.56%)
May 18, 2016 80.12 82.42 80.12 81.71 719,178 +1.25(+1.56%)
May 17, 2016 80.86 81.31 80.21 80.46 223,940 -0.53(-0.65%)
May 16, 2016 79.75 81.53 79.47 80.99 255,833 +1.28(+1.61%)
May 13, 2016 79.64 80.36 79.47 79.70 575,557 +0.29(+0.36%)
May 12, 2016 81.05 81.20 78.78 79.42 435,024 -1.45(-1.79%)
May 11, 2016 80.75 81.59 80.75 80.86 960,647 -0.19(-0.24%)
May 10, 2016 80.34 81.10 79.85 81.06 298,002 +0.95(+1.18%)
May 09, 2016 80.36 80.79 79.88 80.11 349,971 -0.10(-0.13%)
May 06, 2016 79.76 80.27 79.11 80.21 445,792 +0.11(+0.14%)
May 05, 2016 80.37 80.87 79.82 80.10 422,911 +0.19(+0.24%)
May 04, 2016 80.24 80.81 79.63 79.91 910,650 -0.92(-1.14%)
May 03, 2016 80.94 81.32 80.46 80.83 1,179,803 -0.93(-1.14%)
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.