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

365.38 -11.53 (-3.06%)
Streaming Delayed Price Updated: 3:36 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 101.48 101.60 100.88 101.45 517,890 -0.07(-0.07%)
Aug 30, 2016 101.73 102.29 101.15 101.51 1,138,293 -0.19(-0.19%)
Aug 29, 2016 101.74 102.10 101.59 101.71 290,104 +0.40(+0.39%)
Aug 26, 2016 101.03 102.07 100.63 101.31 333,529 +0.45(+0.44%)
Aug 25, 2016 100.14 101.33 100.14 100.86 336,389 +0.41(+0.41%)
Aug 24, 2016 101.43 101.51 100.19 100.45 328,375 -0.84(-0.83%)
Aug 23, 2016 101.24 101.74 101.24 101.29 295,408 +0.49(+0.49%)
Aug 22, 2016 100.59 101.04 100.37 100.80 275,729 +0.05(+0.05%)
Aug 19, 2016 99.98 100.99 99.98 100.75 526,838 +0.86(+0.86%)
Aug 18, 2016 99.20 99.90 99.12 99.89 247,934 +0.72(+0.72%)
Aug 17, 2016 99.23 99.25 98.64 99.17 637,789 -0.02(-0.02%)
Aug 16, 2016 99.73 99.73 99.08 99.19 673,811 -0.70(-0.70%)
Aug 15, 2016 98.76 100.14 98.76 99.89 244,470 +1.34(+1.36%)
Aug 12, 2016 98.28 98.76 98.18 98.55 205,781 +0.46(+0.47%)
Aug 11, 2016 98.14 98.22 97.58 98.09 404,154 +0.37(+0.38%)
Aug 10, 2016 98.48 98.59 97.31 97.72 875,522 -0.67(-0.68%)
Aug 09, 2016 98.14 98.71 97.97 98.39 403,627 +0.79(+0.81%)
Aug 08, 2016 98.05 98.28 97.42 97.60 248,939 -0.11(-0.11%)
Aug 05, 2016 97.05 97.81 96.91 97.71 443,360 +1.23(+1.27%)
Aug 04, 2016 95.83 96.52 95.65 96.48 436,038 +0.89(+0.94%)
Aug 03, 2016 94.95 95.61 94.94 95.59 446,904 +0.12(+0.13%)
Aug 02, 2016 96.78 96.78 94.89 95.47 1,618,545 -1.49(-1.54%)
Aug 01, 2016 97.10 97.31 96.62 96.96 529,371 +0.07(+0.08%)
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%)
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.