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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 86.68 87.10 86.44 87.02 780,119 +0.50(+0.58%)
May 27, 2016 85.90 86.51 86.51 86.51 313,452 +0.54(+0.63%)
May 26, 2016 85.82 86.17 85.60 85.97 331,876 +0.28(+0.33%)
May 25, 2016 85.71 85.92 85.03 85.69 454,223 +0.50(+0.59%)
May 24, 2016 83.86 85.28 83.76 85.18 577,543 +2.01(+2.41%)
May 23, 2016 83.15 83.92 83.15 83.18 267,725 +0.58(+0.70%)
May 20, 2016 81.14 82.68 81.13 82.60 610,973 +2.43(+3.03%)
May 19, 2016 80.10 80.78 79.48 80.17 507,422 -0.45(-0.56%)
May 18, 2016 79.05 81.32 79.05 80.62 728,893 +1.24(+1.56%)
May 17, 2016 79.79 80.23 79.15 79.38 226,965 -0.52(-0.65%)
May 16, 2016 78.69 80.45 78.41 79.91 259,289 +1.26(+1.61%)
May 13, 2016 78.58 79.29 78.41 78.64 583,332 +0.28(+0.36%)
May 12, 2016 79.97 80.12 77.73 78.36 440,900 -1.43(-1.79%)
May 11, 2016 79.68 80.50 79.68 79.79 973,623 -0.19(-0.24%)
May 10, 2016 79.26 80.02 78.79 79.98 302,027 +0.93(+1.18%)
May 09, 2016 79.29 79.71 78.82 79.04 354,699 -0.10(-0.13%)
May 06, 2016 78.70 79.20 78.06 79.15 451,813 +0.11(+0.14%)
May 05, 2016 79.30 79.80 78.75 79.04 428,623 +0.19(+0.24%)
May 04, 2016 79.17 79.73 78.57 78.84 922,951 -0.91(-1.14%)
May 03, 2016 79.86 80.24 79.38 79.75 1,195,740 -0.92(-1.14%)
May 02, 2016 80.27 80.78 79.65 80.67 416,253 +0.60(+0.76%)
Apr 29, 2016 81.91 81.91 79.45 80.06 947,383 -2.17(-2.64%)
Apr 28, 2016 83.99 84.45 82.01 82.23 541,894 -2.21(-2.62%)
Apr 27, 2016 82.76 84.58 82.68 84.44 551,826 +0.85(+1.02%)
Apr 26, 2016 83.11 84.35 83.10 83.59 493,467 +1.10(+1.33%)
Apr 25, 2016 82.73 83.20 82.24 82.49 653,381 -0.49(-0.60%)
Apr 22, 2016 82.90 83.72 82.32 82.98 266,065 +0.15(+0.18%)
Apr 21, 2016 83.31 83.31 82.44 82.84 300,211 -0.49(-0.59%)
Apr 20, 2016 82.33 83.71 82.32 83.33 402,237 +0.79(+0.95%)
Apr 19, 2016 83.74 83.83 82.20 82.54 470,378 -1.02(-1.22%)
Apr 18, 2016 83.25 83.76 83.09 83.56 356,540 +0.01(+0.01%)
Apr 15, 2016 84.09 84.21 83.46 83.55 400,232 -0.72(-0.86%)
Apr 14, 2016 84.18 84.40 83.43 84.28 263,958 -0.65(-0.77%)
Apr 13, 2016 83.64 85.00 83.59 84.93 367,012 +1.86(+2.24%)
Apr 12, 2016 83.30 83.39 82.00 83.07 448,616 -0.12(-0.14%)
Apr 11, 2016 83.60 84.41 83.16 83.19 287,118 -0.02(-0.02%)
Apr 08, 2016 83.75 83.97 82.91 83.20 427,561 +0.38(+0.46%)
Apr 07, 2016 83.78 83.78 82.51 82.82 402,809 -1.28(-1.53%)
Apr 06, 2016 83.21 84.18 82.53 84.10 1,904,763 +0.80(+0.96%)
Apr 05, 2016 83.27 83.87 82.94 83.31 197,017 -0.47(-0.56%)
Apr 04, 2016 84.47 84.53 83.61 83.77 237,827 -0.75(-0.89%)
Apr 01, 2016 83.22 84.56 83.13 84.52 164,789 +0.58(+0.69%)
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%)
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.