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

226.30 +0.62 (+0.27%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 173.40 175.30 172.87 174.69 839,073 +1.10(+0.63%)
Sep 27, 2018 173.50 174.28 172.99 173.59 372,759 +0.65(+0.38%)
Sep 26, 2018 173.94 174.98 172.75 172.94 370,619 -1.81(-1.03%)
Sep 25, 2018 177.15 177.15 174.28 174.75 521,495 -2.83(-1.59%)
Sep 24, 2018 175.54 177.66 175.17 177.58 295,560 +0.61(+0.34%)
Sep 21, 2018 177.62 178.28 176.51 176.97 605,614 -0.48(-0.27%)
Sep 20, 2018 176.71 178.12 176.45 177.45 512,794 +2.12(+1.21%)
Sep 19, 2018 175.12 176.16 174.59 175.32 391,905 +0.27(+0.16%)
Sep 18, 2018 174.26 176.11 174.26 175.05 465,553 +1.49(+0.86%)
Sep 17, 2018 175.36 175.82 173.34 173.56 541,803 -2.45(-1.39%)
Sep 14, 2018 175.06 176.71 174.55 176.01 701,904 +1.95(+1.12%)
Sep 13, 2018 173.99 176.24 173.43 174.06 765,923 +1.96(+1.14%)
Sep 12, 2018 171.86 172.17 168.33 172.09 748,804 -2.01(-1.16%)
Sep 11, 2018 175.10 175.33 173.17 174.10 615,449 -1.70(-0.97%)
Sep 10, 2018 175.20 175.85 174.17 175.80 337,326 +1.84(+1.06%)
Sep 07, 2018 174.36 176.49 173.55 173.96 2,979,448 -0.72(-0.41%)
Sep 06, 2018 178.76 178.91 174.50 174.69 529,902 -4.75(-2.65%)
Sep 05, 2018 180.15 180.63 177.93 179.44 560,411 -0.87(-0.48%)
Sep 04, 2018 178.23 180.39 177.84 180.31 457,397 +1.44(+0.80%)
Aug 31, 2018 178.88 178.88 178.88 0 +0.97(+0.54%)
Aug 30, 2018 179.10 179.78 177.66 177.91 642,433 -1.61(-0.90%)
Aug 29, 2018 179.05 180.07 178.42 179.52 1,518,154 +0.47(+0.26%)
Aug 28, 2018 179.31 179.82 177.32 179.05 573,211 +0.69(+0.38%)
Aug 27, 2018 177.00 179.69 176.61 178.36 6,339,106 +2.79(+1.59%)
Aug 24, 2018 173.83 175.66 173.80 175.57 597,953 +2.51(+1.45%)
Aug 23, 2018 172.78 174.34 172.78 173.06 655,254 +0.20(+0.11%)
Aug 22, 2018 171.70 173.09 170.64 172.86 510,815 +0.81(+0.47%)
Aug 21, 2018 169.30 172.50 169.26 172.05 904,263 +3.29(+1.95%)
Aug 20, 2018 169.15 169.76 166.87 168.76 339,462 -0.15(-0.09%)
Aug 17, 2018 168.67 169.37 166.40 168.91 778,616 -1.27(-0.75%)
Aug 16, 2018 171.53 171.76 169.72 170.18 503,531 -0.22(-0.13%)
Aug 15, 2018 171.31 172.03 168.64 170.40 1,088,091 -2.40(-1.39%)
Aug 14, 2018 174.16 174.43 172.65 172.79 570,872 -0.35(-0.20%)
Aug 13, 2018 173.20 174.65 172.94 173.14 598,478 +0.25(+0.15%)
Aug 10, 2018 173.61 174.37 172.07 172.89 1,152,178 -4.40(-2.48%)
Aug 09, 2018 178.26 178.51 177.25 177.29 786,924 -1.77(-0.99%)
Aug 08, 2018 178.67 179.42 177.97 179.06 396,032 +0.41(+0.23%)
Aug 07, 2018 178.09 178.75 177.40 178.64 3,504,032 +1.41(+0.80%)
Aug 06, 2018 175.83 177.26 174.88 177.23 275,996 +1.06(+0.60%)
Aug 03, 2018 175.92 176.33 175.09 176.17 476,767 +0.37(+0.21%)
Aug 02, 2018 172.52 176.03 171.90 175.80 799,207 +1.71(+0.98%)
Aug 01, 2018 174.51 175.92 173.34 174.09 1,322,051 -0.25(-0.15%)
Jul 31, 2018 174.36 176.78 174.04 174.35 805,442 +1.15(+0.66%)
Jul 30, 2018 174.84 175.31 172.34 173.20 886,693 -1.71(-0.98%)
Jul 27, 2018 175.81 177.39 173.62 174.91 1,841,740 -0.78(-0.44%)
Jul 26, 2018 175.80 172.33 175.69 2,587,703 +3.36(+1.95%)
Jul 25, 2018 171.60 172.48 169.40 172.33 5,763,376 +0.65(+0.38%)
Jul 24, 2018 174.65 175.49 171.43 171.68 668,127 -1.89(-1.09%)
Jul 23, 2018 172.44 173.86 170.20 173.57 355,119 +0.24(+0.14%)
Jul 20, 2018 174.30 172.45 173.33 309,236 -0.82(-0.47%)
Jul 19, 2018 174.20 174.85 173.02 174.15 309,031 -0.38(-0.22%)
Jul 18, 2018 173.98 174.84 173.41 174.53 327,498 +1.33(+0.77%)
Jul 17, 2018 169.60 173.26 169.33 173.20 1,468,446 +2.45(+1.44%)
Jul 16, 2018 171.23 171.89 170.61 170.75 217,298 -0.23(-0.14%)
Jul 13, 2018 172.09 172.09 170.73 170.98 284,839 -0.62(-0.36%)
Jul 12, 2018 170.01 171.84 169.00 171.60 804,275 +1.15(+0.67%)
Jul 11, 2018 172.13 173.15 170.31 170.46 708,818 -4.49(-2.57%)
Jul 10, 2018 173.44 175.31 173.18 174.95 497,814 +1.83(+1.06%)
Jul 09, 2018 173.75 173.79 171.09 173.12 482,367 +1.10(+0.64%)
Jul 06, 2018 169.92 172.30 169.01 172.01 802,906 +2.09(+1.23%)
Jul 05, 2018 166.98 169.96 166.98 169.93 474,936 +4.43(+2.67%)
Jul 03, 2018 165.50 165.50 165.50 0 -3.07(-1.82%)
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.