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

218.59 -0.17 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 190.42 190.79 188.72 189.14 884,645 +0.24(+0.13%)
Jun 27, 2019 187.13 189.84 187.13 188.90 545,829 +2.71(+1.45%)
Jun 26, 2019 184.40 187.18 184.07 186.19 613,746 +5.82(+3.23%)
Jun 25, 2019 183.33 184.00 180.19 180.37 494,951 -2.53(-1.38%)
Jun 24, 2019 182.93 183.76 182.44 182.89 739,855 +0.19(+0.10%)
Jun 21, 2019 183.11 184.50 182.36 182.70 466,502 -1.05(-0.57%)
Jun 20, 2019 185.71 186.55 182.90 183.75 1,178,897 +1.53(+0.84%)
Jun 19, 2019 183.10 183.39 181.16 182.22 500,496 +0.36(+0.20%)
Jun 18, 2019 176.17 183.12 176.17 181.85 996,609 +7.54(+4.33%)
Jun 17, 2019 175.58 176.22 174.26 174.31 375,839 -1.30(-0.74%)
Jun 14, 2019 174.88 176.38 174.42 175.61 730,807 -4.54(-2.52%)
Jun 13, 2019 180.58 180.95 178.93 180.15 401,393 +0.86(+0.48%)
Jun 12, 2019 181.59 181.83 179.04 179.29 509,360 -4.26(-2.32%)
Jun 11, 2019 186.21 186.58 182.15 183.55 1,194,131 +0.73(+0.40%)
Jun 10, 2019 180.67 185.05 180.67 182.82 1,371,617 +4.35(+2.44%)
Jun 07, 2019 177.24 178.84 176.64 178.47 515,504 +1.99(+1.13%)
Jun 06, 2019 174.32 177.08 173.69 176.48 336,034 +2.41(+1.39%)
Jun 05, 2019 176.81 177.25 171.80 174.06 1,149,425 -1.26(-0.72%)
Jun 04, 2019 171.17 175.33 169.71 175.33 1,108,302 +7.35(+4.37%)
Jun 03, 2019 169.48 171.28 167.12 167.98 1,049,272 +0.40(+0.24%)
May 31, 2019 167.99 170.33 167.47 167.58 1,169,419 -2.54(-1.49%)
May 30, 2019 169.12 171.48 168.74 170.12 700,988 +1.42(+0.84%)
May 29, 2019 166.69 169.50 166.21 168.69 1,490,233 +0.61(+0.36%)
May 28, 2019 170.50 171.09 167.70 168.08 838,890 -1.45(-0.86%)
May 24, 2019 171.86 173.14 169.38 169.54 798,011 -1.49(-0.87%)
May 23, 2019 170.69 171.12 168.23 171.03 1,307,675 -2.71(-1.56%)
May 22, 2019 174.08 175.53 173.20 173.73 1,142,043 -3.75(-2.11%)
May 21, 2019 177.42 178.42 176.01 177.48 1,814,297 +3.56(+2.05%)
May 20, 2019 175.25 176.69 172.69 173.92 1,628,184 -7.22(-3.99%)
May 17, 2019 181.78 185.45 180.36 181.15 1,760,975 -3.60(-1.95%)
May 16, 2019 185.09 186.73 183.58 184.75 2,456,605 -2.96(-1.58%)
May 15, 2019 184.35 188.99 184.16 187.71 1,816,562 +1.43(+0.77%)
May 14, 2019 184.36 187.25 183.47 186.27 1,033,200 +4.20(+2.30%)
May 13, 2019 184.65 185.78 181.22 182.08 1,704,861 -8.93(-4.68%)
May 10, 2019 188.99 192.06 186.41 191.01 1,369,764 +0.28(+0.14%)
May 09, 2019 189.87 191.59 186.41 190.74 1,045,851 -2.13(-1.10%)
May 08, 2019 192.92 195.89 192.49 192.86 1,089,669 -1.66(-0.85%)
May 07, 2019 196.79 197.25 192.31 194.52 1,135,528 -4.91(-2.46%)
May 06, 2019 195.67 199.50 195.25 199.43 793,426 -3.30(-1.63%)
May 03, 2019 202.38 202.78 200.31 202.74 796,852 +1.58(+0.78%)
May 02, 2019 199.13 203.37 198.66 201.16 1,201,019 +1.92(+0.96%)
May 01, 2019 202.51 203.71 199.02 199.24 1,411,131 -1.61(-0.80%)
Apr 30, 2019 198.81 201.19 198.81 200.85 1,082,922 +1.58(+0.79%)
Apr 29, 2019 199.60 200.01 198.32 199.27 941,206 -0.24(-0.12%)
Apr 26, 2019 197.34 199.60 195.40 199.51 1,187,115 -1.66(-0.83%)
Apr 25, 2019 204.08 204.38 199.49 201.17 726,027 -3.60(-1.76%)
Apr 24, 2019 203.02 206.96 202.94 204.77 711,342 +1.88(+0.93%)
Apr 23, 2019 201.94 203.64 201.46 202.89 707,455 +2.07(+1.03%)
Apr 22, 2019 200.34 201.40 199.13 200.82 320,076 -0.15(-0.08%)
Apr 18, 2019 201.26 201.54 200.01 200.97 380,572 +0.03(+0.01%)
Apr 17, 2019 201.72 203.37 199.37 200.94 1,150,115 +3.28(+1.66%)
Apr 16, 2019 192.75 197.84 192.75 197.67 1,126,692 +6.13(+3.20%)
Apr 15, 2019 193.28 193.28 190.52 191.53 621,477 -1.43(-0.74%)
Apr 12, 2019 192.09 193.10 191.50 192.97 361,822 +2.64(+1.39%)
Apr 11, 2019 190.98 191.71 189.84 190.33 328,482 -0.16(-0.08%)
Apr 10, 2019 188.81 191.10 188.65 190.49 444,988 +1.46(+0.77%)
Apr 09, 2019 189.92 189.92 188.04 189.03 520,497 -1.98(-1.04%)
Apr 08, 2019 189.74 191.22 189.33 191.01 484,666 +0.45(+0.23%)
Apr 05, 2019 190.33 190.65 189.20 190.56 429,657 +1.37(+0.72%)
Apr 04, 2019 188.55 190.38 188.17 189.20 567,848 +0.41(+0.22%)
Apr 03, 2019 186.94 190.49 186.89 188.79 1,129,934 +4.08(+2.21%)
Apr 02, 2019 184.53 185.14 183.61 184.71 512,435 +0.28(+0.15%)
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.