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 (%)
May 29, 2020 237.32 243.24 236.59 242.60 2,173,947 +6.06(+2.56%)
May 28, 2020 240.04 243.27 235.24 236.54 1,543,828 -5.28(-2.18%)
May 27, 2020 238.88 241.82 232.12 241.82 1,833,296 +3.67(+1.54%)
May 26, 2020 241.98 243.15 237.83 238.15 1,491,866 +2.48(+1.05%)
May 22, 2020 234.86 236.07 231.95 235.67 852,137 +1.04(+0.44%)
May 21, 2020 240.77 240.95 234.25 234.63 1,317,862 -6.06(-2.52%)
May 20, 2020 236.91 242.26 236.91 240.69 1,312,331 +8.55(+3.68%)
May 19, 2020 232.95 237.51 232.05 232.14 1,490,995 -0.76(-0.33%)
May 18, 2020 227.96 234.14 227.96 232.90 1,711,023 +10.23(+4.59%)
May 15, 2020 219.75 223.43 218.40 222.67 1,957,591 -4.70(-2.07%)
May 14, 2020 219.56 227.59 215.87 227.37 2,254,439 +5.92(+2.68%)
May 13, 2020 226.90 227.94 218.09 221.44 2,383,557 -4.35(-1.93%)
May 12, 2020 233.52 234.30 225.61 225.80 1,302,325 -6.16(-2.65%)
May 11, 2020 230.00 234.03 229.57 231.95 1,210,970 -0.22(-0.10%)
May 08, 2020 227.88 232.42 227.23 232.18 1,344,650 +6.66(+2.95%)
May 07, 2020 227.46 228.31 224.39 225.52 978,166 +2.01(+0.90%)
May 06, 2020 223.21 226.94 222.86 223.51 1,525,434 +2.71(+1.23%)
May 05, 2020 221.19 224.91 219.48 220.80 1,558,976 +3.65(+1.68%)
May 04, 2020 213.31 217.42 212.46 217.15 1,169,305 +1.79(+0.83%)
May 01, 2020 220.44 221.65 214.32 215.36 2,087,986 -11.04(-4.88%)
Apr 30, 2020 233.69 233.98 226.01 226.40 1,788,038 -8.28(-3.53%)
Apr 29, 2020 228.02 235.63 227.60 234.68 1,375,914 +10.63(+4.75%)
Apr 28, 2020 229.41 230.56 223.80 224.05 1,416,172 -1.17(-0.52%)
Apr 27, 2020 225.12 227.46 224.17 225.21 1,111,372 +2.97(+1.34%)
Apr 24, 2020 217.57 222.74 215.75 222.25 999,143 +4.53(+2.08%)
Apr 23, 2020 219.92 222.19 216.95 217.72 1,013,169 -2.20(-1.00%)
Apr 22, 2020 214.12 220.95 213.04 219.91 1,156,267 +12.55(+6.05%)
Apr 21, 2020 214.65 215.75 206.69 207.36 1,263,404 -10.68(-4.90%)
Apr 20, 2020 219.54 222.80 217.76 218.04 939,270 -4.84(-2.17%)
Apr 17, 2020 225.07 225.52 220.15 222.89 959,589 +1.71(+0.77%)
Apr 16, 2020 219.04 221.65 216.13 221.18 1,154,118 +6.04(+2.81%)
Apr 15, 2020 217.08 217.08 213.11 215.14 1,251,468 -6.60(-2.98%)
Apr 14, 2020 217.09 221.73 216.57 221.73 2,028,409 +9.78(+4.61%)
Apr 13, 2020 208.79 212.59 207.10 211.96 1,371,938 +2.37(+1.13%)
Apr 09, 2020 217.28 218.95 207.54 209.59 2,350,438 -4.63(-2.16%)
Apr 08, 2020 210.77 215.01 207.82 214.22 1,354,502 +6.94(+3.35%)
Apr 07, 2020 215.30 216.13 207.04 207.29 2,316,670 -0.74(-0.36%)
Apr 06, 2020 196.97 208.97 196.97 208.03 1,733,840 +19.25(+10.20%)
Apr 03, 2020 192.12 194.55 186.29 188.77 1,076,695 -3.64(-1.89%)
Apr 02, 2020 185.24 192.87 184.84 192.41 1,220,102 +5.57(+2.98%)
Apr 01, 2020 191.16 195.74 184.86 186.85 1,016,948 -10.82(-5.47%)
Mar 31, 2020 201.65 205.05 195.94 197.66 1,503,481 -3.96(-1.96%)
Mar 30, 2020 196.88 202.22 195.44 201.62 1,156,087 +6.78(+3.48%)
Mar 27, 2020 198.54 201.45 194.18 194.84 865,426 -10.17(-4.96%)
Mar 26, 2020 197.13 205.85 195.35 205.01 1,140,452 +12.92(+6.72%)
Mar 25, 2020 196.36 202.77 189.32 192.10 863,698 -2.54(-1.30%)
Mar 24, 2020 186.66 195.20 186.09 194.63 1,995,153 +19.00(+10.82%)
Mar 23, 2020 171.45 178.46 167.32 175.64 964,756 +6.06(+3.57%)
Mar 20, 2020 180.90 184.08 168.72 169.58 1,021,960 -4.97(-2.85%)
Mar 19, 2020 167.06 179.97 163.55 174.55 1,022,779 +4.38(+2.57%)
Mar 18, 2020 173.08 179.30 161.06 170.18 1,431,598 -15.23(-8.22%)
Mar 17, 2020 174.96 187.18 167.33 185.41 1,413,785 +14.99(+8.80%)
Mar 16, 2020 180.47 188.98 168.61 170.41 1,672,381 -30.61(-15.23%)
Mar 13, 2020 192.38 201.76 181.58 201.03 1,535,336 +19.48(+10.73%)
Mar 12, 2020 189.67 197.44 181.24 181.55 2,032,715 -22.36(-10.96%)
Mar 11, 2020 209.18 212.22 201.67 203.91 786,846 -12.10(-5.60%)
Mar 10, 2020 211.18 216.20 203.60 216.01 1,339,256 +13.31(+6.56%)
Mar 09, 2020 203.95 213.85 201.58 202.71 2,098,584 -18.93(-8.54%)
Mar 06, 2020 219.71 223.73 216.30 221.64 1,685,036 -4.95(-2.19%)
Mar 05, 2020 227.84 232.45 224.70 226.59 1,230,676 -7.04(-3.01%)
Mar 04, 2020 227.18 233.62 223.84 233.62 1,163,953 +11.36(+5.11%)
Mar 03, 2020 231.41 234.42 220.78 222.27 947,931 -8.11(-3.52%)
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.