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 (%)
Apr 28, 2017 128.14 128.14 125.92 126.25 1,126,106 -2.19(-1.70%)
Apr 27, 2017 127.57 128.62 127.32 128.44 395,039 +1.78(+1.41%)
Apr 26, 2017 127.53 127.77 126.19 126.66 1,259,226 -1.05(-0.82%)
Apr 25, 2017 127.90 126.73 127.71 456,519 +1.29(+1.02%)
Apr 24, 2017 126.46 126.83 125.97 126.42 532,685 +1.79(+1.44%)
Apr 21, 2017 124.75 124.85 123.58 124.63 690,840 -0.53(-0.42%)
Apr 20, 2017 124.12 125.38 123.51 125.16 600,021 +1.95(+1.58%)
Apr 19, 2017 123.57 124.33 123.03 123.21 611,469 +0.64(+0.52%)
Apr 18, 2017 121.33 122.64 121.24 122.57 476,423 +0.56(+0.46%)
Apr 17, 2017 120.97 122.07 120.97 122.00 477,952 +1.50(+1.25%)
Apr 13, 2017 120.58 122.33 120.46 120.50 470,503 -0.81(-0.67%)
Apr 12, 2017 123.09 123.26 121.02 121.31 612,545 -2.12(-1.72%)
Apr 11, 2017 123.82 123.86 121.59 123.43 575,729 -1.00(-0.81%)
Apr 10, 2017 125.41 125.53 124.14 124.44 291,236 -0.97(-0.77%)
Apr 07, 2017 124.91 125.78 124.56 125.40 272,112 +0.54(+0.43%)
Apr 06, 2017 124.58 125.14 123.59 124.86 418,806 +0.19(+0.16%)
Apr 05, 2017 125.90 126.75 124.58 124.67 452,570 -0.87(-0.69%)
Apr 04, 2017 125.38 126.36 125.18 125.54 491,179 -0.63(-0.50%)
Apr 03, 2017 127.03 127.34 125.35 126.17 777,976 -0.81(-0.64%)
Mar 31, 2017 127.10 127.61 126.57 126.98 221,557 +0.01(+0.01%)
Mar 30, 2017 126.38 127.25 126.19 126.97 298,655 +0.65(+0.51%)
Mar 29, 2017 126.68 126.68 125.94 126.32 382,623 -0.31(-0.24%)
Mar 28, 2017 126.48 127.12 125.86 126.62 305,980 +0.40(+0.32%)
Mar 27, 2017 124.83 126.52 124.31 126.22 521,091 +0.18(+0.15%)
Mar 24, 2017 126.72 127.61 125.56 126.04 573,532 +0.91(+0.73%)
Mar 23, 2017 125.39 125.67 124.77 125.13 551,888 -0.28(-0.22%)
Mar 22, 2017 124.21 125.54 123.78 125.41 603,959 +1.31(+1.06%)
Mar 21, 2017 127.39 127.64 123.85 124.09 707,149 -2.98(-2.34%)
Mar 20, 2017 126.46 127.50 126.03 127.07 410,069 +0.93(+0.74%)
Mar 17, 2017 126.31 126.31 125.74 126.14 660,149 +0.26(+0.21%)
Mar 16, 2017 126.41 126.44 125.64 125.88 336,049 -0.13(-0.10%)
Mar 15, 2017 125.17 126.24 124.57 126.01 399,234 +0.99(+0.79%)
Mar 14, 2017 125.05 125.15 123.99 125.02 384,363 -0.37(-0.30%)
Mar 13, 2017 124.83 125.43 124.59 125.39 413,491 +0.94(+0.75%)
Mar 10, 2017 123.78 124.71 123.78 124.45 769,731 +1.41(+1.14%)
Mar 09, 2017 122.73 123.25 122.08 123.05 367,737 +0.24(+0.20%)
Mar 08, 2017 123.02 123.82 122.56 122.81 633,082 +0.29(+0.23%)
Mar 07, 2017 122.04 123.32 121.67 122.52 585,332 +0.27(+0.22%)
Mar 06, 2017 121.84 122.46 120.83 122.25 575,939 +0.06(+0.05%)
Mar 03, 2017 122.39 122.39 121.47 122.19 464,811 -0.06(-0.05%)
Mar 02, 2017 123.81 124.11 122.12 122.25 464,932 -1.27(-1.03%)
Mar 01, 2017 123.08 123.68 121.90 123.52 474,401 +1.90(+1.56%)
Feb 28, 2017 123.42 123.42 121.37 121.62 464,668 -1.57(-1.28%)
Feb 27, 2017 122.09 123.24 121.83 123.19 1,318,493 +1.17(+0.96%)
Feb 24, 2017 120.16 122.05 119.72 122.03 565,827 -0.08(-0.07%)
Feb 23, 2017 123.98 123.98 121.31 122.11 640,661 -2.02(-1.62%)
Feb 22, 2017 123.86 124.29 123.63 124.13 243,140 +0.03(+0.02%)
Feb 21, 2017 122.79 124.15 122.79 124.10 724,523 +1.73(+1.41%)
Feb 17, 2017 122.37 122.37 122.37 0 +0.63(+0.52%)
Feb 16, 2017 121.68 121.91 120.96 121.74 335,278 +0.20(+0.16%)
Feb 15, 2017 120.95 121.67 120.33 121.55 253,597 +0.93(+0.77%)
Feb 14, 2017 120.99 120.99 119.86 120.61 219,191 -0.33(-0.28%)
Feb 13, 2017 121.03 121.75 120.76 120.95 334,841 +0.25(+0.21%)
Feb 10, 2017 121.58 121.59 119.52 120.70 559,017 -0.07(-0.06%)
Feb 09, 2017 121.77 122.17 120.62 120.77 488,929 -1.06(-0.87%)
Feb 08, 2017 121.96 122.31 121.20 121.83 278,027 +0.23(+0.19%)
Feb 07, 2017 121.86 122.06 120.97 121.60 214,320 +0.44(+0.37%)
Feb 06, 2017 120.97 121.25 120.22 121.16 332,601 +0.43(+0.35%)
Feb 03, 2017 120.79 120.95 120.33 120.73 313,272 +0.62(+0.52%)
Feb 02, 2017 119.34 120.48 118.77 120.11 510,169 -0.06(-0.05%)
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.