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 (%)
Mar 31, 2017 44.46 44.64 44.28 44.42 633,358 +0.00(+0.01%)
Mar 30, 2017 44.21 44.51 44.14 44.41 853,757 +0.23(+0.51%)
Mar 29, 2017 44.31 44.31 44.05 44.19 1,093,794 -0.11(-0.24%)
Mar 28, 2017 44.24 44.47 44.03 44.29 874,695 +0.14(+0.32%)
Mar 27, 2017 43.67 44.26 43.49 44.16 1,489,628 +0.06(+0.15%)
Mar 24, 2017 44.33 44.64 43.92 44.09 1,639,538 +0.24(+0.55%)
Mar 23, 2017 43.94 44.04 43.72 43.85 1,574,917 -0.10(-0.22%)
Mar 22, 2017 43.53 43.99 43.37 43.95 1,723,511 +0.46(+1.06%)
Mar 21, 2017 44.64 44.73 43.40 43.48 2,017,983 -1.04(-2.34%)
Mar 20, 2017 44.31 44.68 44.16 44.53 1,170,210 +0.33(+0.74%)
Mar 17, 2017 44.26 44.26 44.06 44.20 1,883,861 +0.09(+0.21%)
Mar 16, 2017 44.30 44.31 44.03 44.11 958,980 -0.05(-0.10%)
Mar 15, 2017 43.86 44.24 43.65 44.16 1,139,290 +0.35(+0.79%)
Mar 14, 2017 43.82 43.85 43.45 43.81 1,096,853 -0.13(-0.30%)
Mar 13, 2017 43.74 43.95 43.66 43.94 1,179,975 +0.33(+0.75%)
Mar 10, 2017 43.37 43.70 43.37 43.61 2,196,572 +0.49(+1.14%)
Mar 09, 2017 43.01 43.19 42.78 43.12 1,049,407 +0.08(+0.20%)
Mar 08, 2017 43.11 43.39 42.95 43.03 1,806,618 +0.10(+0.23%)
Mar 07, 2017 42.76 43.22 42.64 42.93 1,670,356 +0.09(+0.22%)
Mar 06, 2017 42.70 42.91 42.34 42.84 1,643,551 +0.02(+0.05%)
Mar 03, 2017 42.89 42.89 42.57 42.82 1,326,426 -0.02(-0.05%)
Mar 02, 2017 43.38 43.49 42.79 42.84 1,326,772 -0.44(-1.03%)
Mar 01, 2017 43.13 43.34 42.72 43.28 1,353,792 +0.66(+1.56%)
Feb 28, 2017 43.25 43.25 42.53 42.62 1,326,019 -0.55(-1.28%)
Feb 27, 2017 42.78 43.19 42.69 43.17 3,762,569 +0.41(+0.96%)
Feb 24, 2017 42.11 42.77 41.95 42.76 1,614,695 -0.03(-0.07%)
Feb 23, 2017 43.45 43.45 42.51 42.79 1,828,247 -0.71(-1.62%)
Feb 22, 2017 43.40 43.55 43.32 43.50 693,845 +0.01(+0.02%)
Feb 21, 2017 43.03 43.50 43.03 43.49 2,067,564 +0.61(+1.41%)
Feb 17, 2017 42.88 42.88 42.88 0 +0.22(+0.52%)
Feb 16, 2017 42.64 42.72 42.39 42.66 956,781 +0.07(+0.16%)
Feb 15, 2017 42.39 42.64 42.17 42.59 723,688 +0.33(+0.77%)
Feb 14, 2017 42.40 42.40 42.00 42.27 625,504 -0.12(-0.28%)
Feb 13, 2017 42.41 42.66 42.32 42.38 955,532 +0.09(+0.21%)
Feb 10, 2017 42.61 42.61 41.88 42.29 1,595,262 -0.03(-0.06%)
Feb 09, 2017 42.67 42.81 42.27 42.32 1,395,252 -0.37(-0.87%)
Feb 08, 2017 42.74 42.86 42.47 42.69 793,402 +0.08(+0.19%)
Feb 07, 2017 42.70 42.77 42.39 42.61 611,602 +0.16(+0.37%)
Feb 06, 2017 42.39 42.49 42.13 42.46 949,141 +0.15(+0.35%)
Feb 03, 2017 42.33 42.39 42.17 42.31 893,983 +0.22(+0.52%)
Feb 02, 2017 41.82 42.22 41.62 42.09 1,455,863 -0.02(-0.05%)
Feb 01, 2017 41.90 42.13 41.69 42.11 1,842,803 +0.66(+1.59%)
Jan 31, 2017 41.76 41.78 41.20 41.45 1,495,925 -0.54(-1.30%)
Jan 30, 2017 42.02 42.02 41.47 42.00 1,560,228 -0.21(-0.50%)
Jan 27, 2017 41.90 42.22 41.90 42.21 1,005,045 +0.52(+1.24%)
Jan 26, 2017 42.01 42.01 41.51 41.69 1,298,712 -0.24(-0.56%)
Jan 25, 2017 41.87 42.02 41.54 41.93 2,082,765 +0.61(+1.48%)
Jan 24, 2017 40.70 41.39 40.64 41.31 3,839,334 +0.78(+1.94%)
Jan 23, 2017 40.63 40.71 40.21 40.53 1,083,516 -0.25(-0.61%)
Jan 20, 2017 40.67 41.03 40.62 40.78 1,984,430 +0.52(+1.29%)
Jan 19, 2017 40.38 40.71 40.23 40.26 2,804,492 -0.18(-0.45%)
Jan 18, 2017 39.94 40.47 39.91 40.44 1,189,010 +0.54(+1.37%)
Jan 17, 2017 40.40 40.42 39.76 39.90 1,123,281 -0.65(-1.61%)
Jan 13, 2017 40.55 40.55 40.55 0 +0.26(+0.65%)
Jan 12, 2017 40.40 40.51 39.68 40.28 1,392,815 -0.34(-0.84%)
Jan 11, 2017 40.53 40.63 40.33 40.63 1,676,278 +0.14(+0.34%)
Jan 10, 2017 40.32 40.58 40.27 40.49 710,366 +0.19(+0.48%)
Jan 09, 2017 40.01 40.45 39.98 40.29 908,634 +0.42(+1.06%)
Jan 06, 2017 39.65 39.98 39.40 39.87 899,631 +0.31(+0.80%)
Jan 05, 2017 39.92 40.13 39.48 39.56 968,397 -0.34(-0.85%)
Jan 04, 2017 39.98 40.09 39.71 39.90 1,392,281 +0.11(+0.28%)
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.