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

225.99 +0.31 (+0.14%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 84.29 84.37 83.92 83.95 195,228 -0.47(-0.55%)
Mar 30, 2016 84.12 84.94 84.07 84.41 250,554 +0.73(+0.88%)
Mar 29, 2016 82.19 83.74 81.80 83.68 435,646 +1.14(+1.38%)
Mar 28, 2016 82.76 82.87 82.20 82.54 173,219 -0.05(-0.06%)
Mar 24, 2016 82.13 82.59 82.59 82.59 219,154 -0.05(-0.07%)
Mar 23, 2016 83.62 83.69 82.63 82.65 267,640 -1.09(-1.31%)
Mar 22, 2016 83.35 84.06 83.15 83.74 238,299 -0.02(-0.02%)
Mar 21, 2016 83.37 83.86 83.05 83.76 245,208 +0.11(+0.13%)
Mar 18, 2016 82.67 83.75 82.47 83.65 628,443 +1.09(+1.32%)
Mar 17, 2016 81.75 82.77 81.62 82.56 343,102 +0.57(+0.69%)
Mar 16, 2016 80.75 82.10 80.75 81.99 533,968 +0.73(+0.90%)
Mar 15, 2016 81.20 81.27 80.61 81.26 753,302 -0.21(-0.26%)
Mar 14, 2016 81.36 81.74 81.11 81.47 274,523 -0.19(-0.23%)
Mar 11, 2016 81.01 81.75 80.84 81.67 239,382 +1.53(+1.90%)
Mar 10, 2016 80.24 80.92 79.06 80.14 905,242 +0.40(+0.50%)
Mar 09, 2016 79.40 79.94 79.14 79.74 211,142 +0.56(+0.70%)
Mar 08, 2016 80.38 80.43 79.07 79.18 376,912 -1.84(-2.27%)
Mar 07, 2016 80.16 81.31 79.88 81.02 406,354 +0.37(+0.45%)
Mar 04, 2016 80.38 81.32 79.78 80.65 503,036 +0.82(+1.03%)
Mar 03, 2016 79.77 80.03 79.25 79.83 317,969 +0.09(+0.11%)
Mar 02, 2016 79.13 79.78 79.11 79.74 377,015 +0.49(+0.62%)
Mar 01, 2016 77.73 79.35 77.69 79.25 425,027 +2.08(+2.70%)
Feb 29, 2016 77.49 78.51 77.16 77.16 427,409 -0.18(-0.24%)
Feb 26, 2016 77.53 77.63 77.02 77.34 336,209 +0.49(+0.64%)
Feb 25, 2016 76.18 76.92 75.34 76.85 452,119 +0.92(+1.22%)
Feb 24, 2016 74.04 76.09 73.58 75.93 376,515 +1.00(+1.33%)
Feb 23, 2016 75.76 75.89 74.79 74.93 278,812 -1.20(-1.57%)
Feb 22, 2016 75.70 76.52 75.70 76.13 652,257 +1.18(+1.57%)
Feb 19, 2016 74.75 75.39 74.43 74.95 199,070 +0.33(+0.44%)
Feb 18, 2016 75.55 75.61 74.55 74.62 370,395 -0.36(-0.48%)
Feb 17, 2016 73.72 75.13 73.61 74.98 410,983 +1.74(+2.38%)
Feb 16, 2016 71.69 73.61 71.69 73.23 467,595 +2.48(+3.51%)
Feb 12, 2016 70.00 70.75 70.75 70.75 442,808 +1.52(+2.19%)
Feb 11, 2016 68.67 69.63 68.37 69.23 458,350 -0.54(-0.77%)
Feb 10, 2016 70.89 71.51 69.70 69.77 954,555 -0.55(-0.78%)
Feb 09, 2016 69.86 71.56 69.71 70.32 313,551 -0.40(-0.57%)
Feb 08, 2016 71.33 71.35 69.60 70.72 1,185,687 -1.83(-2.52%)
Feb 05, 2016 74.80 74.80 72.25 72.55 869,024 -2.58(-3.43%)
Feb 04, 2016 73.85 75.59 73.81 75.13 406,969 +1.28(+1.73%)
Feb 03, 2016 74.64 74.64 72.35 73.85 550,189 +0.17(+0.24%)
Feb 02, 2016 75.36 75.36 73.46 73.67 441,586 -2.51(-3.30%)
Feb 01, 2016 75.25 76.58 75.06 76.18 701,943 +0.34(+0.45%)
Jan 29, 2016 73.16 75.86 73.16 75.85 647,543 +3.29(+4.53%)
Jan 28, 2016 73.02 73.43 71.96 72.56 191,562 -0.16(-0.23%)
Jan 27, 2016 73.33 74.11 72.43 72.72 602,043 -0.84(-1.14%)
Jan 26, 2016 73.09 74.14 72.86 73.56 614,265 +0.68(+0.93%)
Jan 25, 2016 73.75 73.86 72.75 72.89 460,338 -1.02(-1.38%)
Jan 22, 2016 73.97 74.43 73.46 73.91 599,446 +1.32(+1.82%)
Jan 21, 2016 72.24 73.47 71.59 72.59 424,060 +1.06(+1.48%)
Jan 20, 2016 70.17 72.24 69.55 71.53 627,111 +0.47(+0.66%)
Jan 19, 2016 72.00 72.60 70.44 71.06 359,819 +0.12(+0.17%)
Jan 15, 2016 71.36 70.94 70.94 70.94 607,123 -3.35(-4.51%)
Jan 14, 2016 73.16 74.69 72.17 74.29 472,293 +1.50(+2.06%)
Jan 13, 2016 75.21 75.78 72.78 72.80 640,886 -2.39(-3.18%)
Jan 12, 2016 75.39 75.90 74.15 75.19 391,824 +0.62(+0.83%)
Jan 11, 2016 74.79 75.24 73.56 74.57 365,190 +0.26(+0.34%)
Jan 08, 2016 75.92 76.20 74.12 74.31 534,644 -1.09(-1.44%)
Jan 07, 2016 76.08 77.17 75.23 75.40 739,846 -2.17(-2.80%)
Jan 06, 2016 78.62 78.97 77.39 77.57 562,391 -2.78(-3.46%)
Jan 05, 2016 81.27 81.44 80.18 80.35 485,002 -0.77(-0.95%)
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.