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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 73.80 73.80 72.59 73.55 880,746 -0.37(-0.51%)
Oct 30, 2019 74.46 74.47 73.43 73.92 1,089,298 +0.03(+0.04%)
Oct 29, 2019 74.73 75.24 73.89 73.89 1,182,416 -0.77(-1.04%)
Oct 28, 2019 73.88 74.73 73.77 74.67 1,182,062 +1.33(+1.82%)
Oct 25, 2019 72.07 73.41 72.03 73.33 1,890,985 +1.50(+2.09%)
Oct 24, 2019 71.04 71.90 70.96 71.83 1,973,305 +1.73(+2.47%)
Oct 23, 2019 70.16 70.77 69.67 70.10 1,627,318 -1.38(-1.93%)
Oct 22, 2019 72.32 72.36 71.47 71.47 1,209,590 -0.63(-0.87%)
Oct 21, 2019 71.40 72.11 71.22 72.10 1,322,036 +1.39(+1.97%)
Oct 18, 2019 71.34 71.57 70.08 70.71 959,982 -0.76(-1.06%)
Oct 17, 2019 72.16 72.35 71.07 71.47 1,311,430 +0.12(+0.17%)
Oct 16, 2019 71.96 72.30 71.14 71.35 1,794,316 -1.03(-1.42%)
Oct 15, 2019 71.25 72.52 71.13 72.37 1,348,810 +1.56(+2.20%)
Oct 14, 2019 70.78 70.93 70.42 70.82 1,130,046 -0.01(-0.01%)
Oct 11, 2019 70.48 71.64 70.46 70.83 1,981,889 +1.63(+2.36%)
Oct 10, 2019 68.60 69.94 68.60 69.19 1,140,588 +0.67(+0.98%)
Oct 09, 2019 68.29 68.99 68.15 68.52 1,431,185 +1.10(+1.63%)
Oct 08, 2019 68.68 68.87 67.34 67.42 2,086,438 -2.15(-3.10%)
Oct 07, 2019 69.94 70.26 69.54 69.58 1,245,354 -0.41(-0.59%)
Oct 04, 2019 69.19 70.09 69.05 69.99 1,244,896 +1.14(+1.66%)
Oct 03, 2019 67.72 68.86 66.85 68.84 1,632,766 +1.19(+1.76%)
Oct 02, 2019 68.28 68.30 67.21 67.65 1,352,992 -1.00(-1.46%)
Oct 01, 2019 69.78 70.67 68.47 68.66 1,851,653 -0.65(-0.94%)
Sep 30, 2019 69.00 69.43 68.70 69.30 1,097,982 +0.61(+0.88%)
Sep 27, 2019 69.97 70.11 68.15 68.70 2,112,755 -1.65(-2.34%)
Sep 26, 2019 70.25 70.55 69.64 70.34 1,093,367 +0.09(+0.13%)
Sep 25, 2019 68.74 70.48 68.14 70.25 1,051,118 +1.16(+1.67%)
Sep 24, 2019 70.54 70.78 68.73 69.10 1,200,957 -1.68(-2.38%)
Sep 23, 2019 69.64 70.81 69.58 70.78 2,152,399 +1.13(+1.63%)
Sep 20, 2019 71.15 71.15 69.39 69.65 1,981,160 -1.31(-1.84%)
Sep 19, 2019 71.51 71.74 70.94 70.95 1,078,435 -0.47(-0.66%)
Sep 18, 2019 71.37 71.42 70.37 71.42 666,974 +0.13(+0.18%)
Sep 17, 2019 71.01 71.38 70.56 71.29 680,728 +0.16(+0.22%)
Sep 16, 2019 71.05 71.43 70.46 71.13 856,188 -0.46(-0.64%)
Sep 13, 2019 71.83 71.94 71.26 71.59 1,334,419 -0.14(-0.20%)
Sep 12, 2019 72.29 72.44 71.33 71.74 1,750,393 +0.16(+0.22%)
Sep 11, 2019 70.93 71.62 70.48 71.58 1,437,357 +1.06(+1.50%)
Sep 10, 2019 69.99 70.52 69.44 70.52 1,315,573 +0.31(+0.45%)
Sep 09, 2019 70.24 70.79 69.94 70.21 979,998 +0.26(+0.37%)
Sep 06, 2019 69.95 70.15 69.49 69.95 1,296,537 +0.19(+0.27%)
Sep 05, 2019 69.14 70.58 68.95 69.76 2,075,046 +2.08(+3.08%)
Sep 04, 2019 66.92 67.73 66.92 67.68 1,414,096 +1.77(+2.69%)
Sep 03, 2019 66.28 66.55 65.53 65.91 2,885,343 -1.10(-1.65%)
Aug 30, 2019 67.35 67.62 66.72 67.02 1,033,197 +0.31(+0.47%)
Aug 29, 2019 66.29 67.10 66.14 66.70 3,821,816 +1.56(+2.40%)
Aug 28, 2019 64.49 65.28 64.03 65.14 739,454 +0.41(+0.63%)
Aug 27, 2019 65.44 65.76 64.42 64.73 1,314,308 -0.24(-0.37%)
Aug 26, 2019 65.40 65.50 64.72 64.97 1,016,838 +0.55(+0.85%)
Aug 23, 2019 66.52 66.99 64.24 64.42 1,728,207 -2.97(-4.41%)
Aug 22, 2019 67.49 67.73 66.65 67.39 6,095,334 +0.05(+0.07%)
Aug 21, 2019 67.35 67.69 67.06 67.35 713,181 +0.55(+0.82%)
Aug 20, 2019 67.03 67.21 66.45 66.80 746,248 -0.25(-0.37%)
Aug 19, 2019 67.42 67.66 66.75 67.05 4,641,211 +1.21(+1.84%)
Aug 16, 2019 64.81 66.02 64.81 65.84 1,538,798 +1.71(+2.66%)
Aug 15, 2019 64.60 64.78 63.57 64.13 986,214 -0.12(-0.18%)
Aug 14, 2019 64.76 65.26 63.92 64.25 2,817,305 -2.04(-3.08%)
Aug 13, 2019 64.39 66.85 63.96 66.29 2,245,439 +1.90(+2.95%)
Aug 12, 2019 64.56 65.14 64.10 64.39 1,199,740 -0.85(-1.31%)
Aug 09, 2019 65.70 65.97 64.79 65.24 1,928,309 -1.16(-1.75%)
Aug 08, 2019 65.21 66.42 64.78 66.40 2,205,122 +1.79(+2.77%)
Aug 07, 2019 63.18 64.81 63.18 64.61 2,220,213 +0.41(+0.63%)
Aug 06, 2019 64.45 65.02 63.49 64.20 1,506,791 +0.81(+1.28%)
Aug 05, 2019 64.31 64.37 62.82 63.39 2,550,715 -2.86(-4.32%)
Aug 02, 2019 66.57 67.14 65.67 66.26 2,371,283 -0.99(-1.48%)
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.