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

385.24 -2.79 (-0.72%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 140.14 140.42 138.46 139.13 569,218 -0.02(-0.01%)
May 30, 2017 138.22 139.48 138.06 139.15 412,201 +0.92(+0.67%)
May 26, 2017 137.48 138.29 136.69 138.22 279,971 +0.63(+0.46%)
May 25, 2017 137.31 138.08 136.71 137.59 359,367 +0.69(+0.51%)
May 24, 2017 136.93 137.15 136.27 136.90 361,188 +0.88(+0.65%)
May 23, 2017 136.68 136.69 134.97 136.01 269,502 -0.55(-0.40%)
May 22, 2017 135.96 136.62 135.65 136.56 709,165 +1.48(+1.09%)
May 19, 2017 134.86 135.55 134.74 135.08 950,720 +1.48(+1.10%)
May 18, 2017 131.22 133.98 130.83 133.61 745,916 +2.44(+1.86%)
May 17, 2017 135.47 135.74 131.05 131.16 1,096,292 -5.91(-4.31%)
May 16, 2017 135.77 137.13 135.14 137.08 378,419 +1.94(+1.43%)
May 15, 2017 133.65 135.22 133.26 135.14 398,202 +2.06(+1.55%)
May 12, 2017 132.88 133.24 132.32 133.08 203,242 +0.38(+0.28%)
May 11, 2017 132.12 133.32 131.05 132.71 741,436 +0.48(+0.36%)
May 10, 2017 131.08 132.47 131.04 132.23 887,699 +2.75(+2.12%)
May 09, 2017 128.39 129.86 128.21 129.48 454,181 +1.27(+0.99%)
May 08, 2017 128.65 128.89 127.97 128.21 284,278 -0.51(-0.39%)
May 05, 2017 128.55 128.72 127.52 128.72 319,892 +0.51(+0.40%)
May 04, 2017 128.75 128.75 127.67 128.21 432,432 -0.09(-0.07%)
May 03, 2017 127.19 128.49 127.15 128.31 405,912 +0.44(+0.35%)
May 02, 2017 128.89 128.89 127.21 127.86 1,202,951 -1.36(-1.05%)
May 01, 2017 128.27 129.26 127.63 129.23 732,397 +1.27(+0.99%)
Apr 28, 2017 129.87 129.87 127.62 127.96 1,111,098 -2.22(-1.70%)
Apr 27, 2017 129.29 130.36 129.04 130.18 389,774 +1.80(+1.41%)
Apr 26, 2017 129.26 129.50 127.89 128.37 1,242,443 -1.06(-0.82%)
Apr 25, 2017 129.63 128.44 129.43 450,434 +1.31(+1.02%)
Apr 24, 2017 128.16 128.54 127.67 128.13 525,585 +1.81(+1.44%)
Apr 21, 2017 126.44 126.54 125.25 126.31 681,633 -0.54(-0.42%)
Apr 20, 2017 125.80 127.08 125.18 126.85 592,024 +1.97(+1.58%)
Apr 19, 2017 125.24 126.01 124.69 124.88 603,320 +0.65(+0.52%)
Apr 18, 2017 122.97 124.30 122.88 124.23 470,073 +0.57(+0.46%)
Apr 17, 2017 122.61 123.72 122.61 123.65 471,582 +1.52(+1.25%)
Apr 13, 2017 122.21 123.98 122.08 122.13 464,233 -0.82(-0.67%)
Apr 12, 2017 124.75 124.92 122.66 122.95 604,381 -2.15(-1.72%)
Apr 11, 2017 125.50 125.53 123.24 125.10 568,056 -1.02(-0.81%)
Apr 10, 2017 127.10 127.22 125.81 126.12 287,354 -0.98(-0.77%)
Apr 07, 2017 126.59 127.48 126.24 127.09 268,485 +0.55(+0.43%)
Apr 06, 2017 126.27 126.83 125.26 126.55 413,225 +0.20(+0.16%)
Apr 05, 2017 127.60 128.47 126.27 126.35 446,538 -0.88(-0.69%)
Apr 04, 2017 127.08 128.06 126.87 127.23 484,632 -0.64(-0.50%)
Apr 03, 2017 128.75 129.06 127.05 127.87 767,607 -0.82(-0.64%)
Mar 31, 2017 128.81 129.34 128.28 128.69 218,604 +0.01(+0.01%)
Mar 30, 2017 128.09 128.96 127.89 128.68 294,675 +0.66(+0.51%)
Mar 29, 2017 128.39 128.39 127.64 128.02 377,524 -0.31(-0.24%)
Mar 28, 2017 128.18 128.83 127.56 128.33 301,902 +0.40(+0.32%)
Mar 27, 2017 126.52 128.23 125.99 127.93 514,146 +0.19(+0.15%)
Mar 24, 2017 128.43 129.33 127.25 127.74 565,888 +0.92(+0.73%)
Mar 23, 2017 127.08 127.37 126.45 126.82 544,533 -0.28(-0.22%)
Mar 22, 2017 125.89 127.24 125.45 127.10 595,910 +1.33(+1.06%)
Mar 21, 2017 129.12 129.36 125.52 125.77 697,724 -3.02(-2.34%)
Mar 20, 2017 128.17 129.23 127.73 128.79 404,604 +0.95(+0.74%)
Mar 17, 2017 128.02 128.02 127.44 127.84 651,351 +0.26(+0.21%)
Mar 16, 2017 128.12 128.15 127.33 127.58 331,570 -0.13(-0.10%)
Mar 15, 2017 126.86 127.94 126.25 127.71 393,913 +1.00(+0.79%)
Mar 14, 2017 126.74 126.84 125.66 126.70 379,240 -0.38(-0.30%)
Mar 13, 2017 126.52 127.13 126.27 127.08 407,980 +0.95(+0.75%)
Mar 10, 2017 125.45 126.40 125.45 126.13 759,472 +1.42(+1.14%)
Mar 09, 2017 124.39 124.91 123.72 124.71 362,836 +0.24(+0.20%)
Mar 08, 2017 124.68 125.50 124.21 124.46 624,644 +0.29(+0.23%)
Mar 07, 2017 123.69 124.99 123.31 124.17 577,531 +0.27(+0.22%)
Mar 06, 2017 123.49 124.12 122.47 123.90 568,263 +0.07(+0.05%)
Mar 03, 2017 124.04 124.04 123.11 123.84 458,616 -0.07(-0.05%)
Mar 02, 2017 125.48 125.79 123.77 123.90 458,736 -1.28(-1.03%)
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.