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 (%)
Oct 31, 2017 160.29 161.63 159.85 161.16 368,590 +1.28(+0.80%)
Oct 30, 2017 158.95 160.56 158.95 159.89 564,180 +0.43(+0.27%)
Oct 27, 2017 157.24 159.67 156.56 159.46 378,166 +3.27(+2.09%)
Oct 26, 2017 155.55 156.52 155.34 156.19 409,089 +0.92(+0.59%)
Oct 25, 2017 156.47 156.89 153.69 155.28 557,559 -2.06(-1.31%)
Oct 24, 2017 156.69 157.49 156.09 157.34 229,851 +1.09(+0.70%)
Oct 23, 2017 156.24 157.08 155.50 156.25 321,429 +0.76(+0.49%)
Oct 20, 2017 155.90 156.25 155.25 155.48 387,127 +0.79(+0.51%)
Oct 19, 2017 153.89 154.71 152.31 154.69 379,997 -0.39(-0.25%)
Oct 18, 2017 155.13 155.36 153.05 155.08 254,423 +0.52(+0.34%)
Oct 17, 2017 154.76 154.76 153.81 154.56 199,672 -0.13(-0.08%)
Oct 16, 2017 154.43 154.72 153.65 154.69 194,090 +0.73(+0.47%)
Oct 13, 2017 153.70 154.50 153.30 153.96 189,982 +0.98(+0.64%)
Oct 12, 2017 153.41 153.99 152.86 152.98 208,812 -0.49(-0.32%)
Oct 11, 2017 152.33 153.50 152.12 153.47 306,946 +1.05(+0.69%)
Oct 10, 2017 152.94 152.94 150.90 152.42 270,319 +0.85(+0.56%)
Oct 09, 2017 151.01 151.70 150.84 151.57 298,399 +1.15(+0.76%)
Oct 06, 2017 149.30 150.48 149.29 150.43 265,368 +0.59(+0.39%)
Oct 05, 2017 150.34 150.36 148.97 149.84 192,224 +0.13(+0.09%)
Oct 04, 2017 149.18 149.71 148.31 149.71 312,171 +0.35(+0.23%)
Oct 03, 2017 149.13 149.72 148.63 149.36 191,565 +0.41(+0.28%)
Oct 02, 2017 148.62 149.54 147.83 148.95 443,184 +0.99(+0.67%)
Sep 29, 2017 147.28 148.16 146.53 147.96 328,294 +1.27(+0.87%)
Sep 28, 2017 145.47 146.78 145.10 146.69 292,900 +1.07(+0.74%)
Sep 27, 2017 146.21 143.71 145.62 416,707 +3.44(+2.42%)
Sep 26, 2017 143.88 143.88 141.77 142.18 526,684 -0.22(-0.16%)
Sep 25, 2017 144.68 144.68 141.73 142.40 643,573 -2.80(-1.93%)
Sep 22, 2017 144.09 145.39 144.06 145.20 265,954 +0.73(+0.51%)
Sep 21, 2017 144.82 144.99 143.21 144.47 309,798 -0.62(-0.43%)
Sep 20, 2017 147.28 147.28 143.13 145.09 815,765 -2.03(-1.38%)
Sep 19, 2017 147.00 147.69 146.21 147.12 495,579 +0.47(+0.32%)
Sep 18, 2017 145.60 147.54 145.60 146.65 529,385 +1.90(+1.31%)
Sep 15, 2017 142.94 144.91 142.65 144.75 510,379 +2.48(+1.75%)
Sep 14, 2017 141.12 143.11 141.10 142.27 593,812 +0.56(+0.39%)
Sep 13, 2017 141.37 142.04 140.66 141.71 277,397 +0.28(+0.20%)
Sep 12, 2017 140.98 141.84 140.65 141.44 266,040 +0.63(+0.45%)
Sep 11, 2017 139.24 141.13 139.24 140.80 467,831 +2.63(+1.90%)
Sep 08, 2017 139.72 139.78 137.66 138.17 521,123 -1.65(-1.18%)
Sep 07, 2017 139.84 140.37 139.21 139.82 312,985 +0.24(+0.17%)
Sep 06, 2017 140.13 140.22 138.91 139.57 374,136 +0.22(+0.16%)
Sep 05, 2017 140.78 140.96 138.16 139.35 1,005,811 -1.94(-1.37%)
Sep 01, 2017 140.92 142.02 140.92 141.29 570,252 +0.61(+0.44%)
Aug 31, 2017 139.77 140.86 139.56 140.67 384,285 +1.38(+0.99%)
Aug 30, 2017 137.69 139.51 137.20 139.30 716,526 +2.34(+1.71%)
Aug 29, 2017 135.02 137.31 134.97 136.95 383,138 +0.21(+0.16%)
Aug 28, 2017 136.52 136.78 135.99 136.74 198,030 +0.41(+0.30%)
Aug 25, 2017 137.50 137.73 136.12 136.33 245,432 -0.66(-0.48%)
Aug 24, 2017 137.54 137.73 136.23 136.99 463,879 +0.02(+0.01%)
Aug 23, 2017 135.11 137.36 134.97 136.97 711,111 +0.58(+0.42%)
Aug 22, 2017 135.36 136.66 135.19 136.39 375,083 +2.21(+1.65%)
Aug 21, 2017 135.38 135.60 133.34 134.18 339,012 -1.00(-0.74%)
Aug 18, 2017 135.78 136.19 134.51 135.19 367,995 +0.21(+0.15%)
Aug 17, 2017 137.82 138.18 134.91 134.98 433,322 -3.50(-2.53%)
Aug 16, 2017 138.54 139.06 137.82 138.48 278,810 +0.22(+0.16%)
Aug 15, 2017 138.51 138.53 137.28 138.25 190,433 +0.34(+0.25%)
Aug 14, 2017 136.12 138.07 136.10 137.91 577,021 +3.42(+2.55%)
Aug 11, 2017 133.11 134.72 132.85 134.49 374,297 +0.75(+0.56%)
Aug 10, 2017 136.70 136.75 133.62 133.73 583,138 -3.84(-2.79%)
Aug 09, 2017 136.95 137.71 136.34 137.57 253,173 -0.47(-0.34%)
Aug 08, 2017 138.56 139.66 137.59 138.04 293,413 -0.40(-0.29%)
Aug 07, 2017 136.45 138.50 136.45 138.44 340,222 +2.34(+1.72%)
Aug 04, 2017 136.13 137.19 135.70 136.10 460,059 +0.06(+0.04%)
Aug 03, 2017 136.47 136.91 135.37 136.04 482,851 -0.51(-0.37%)
Aug 02, 2017 138.34 138.63 135.60 136.55 624,236 -1.00(-0.72%)
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.