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 (%)
Mar 31, 2017 127.10 127.61 126.57 126.98 221,557 +0.01(+0.01%)
Mar 30, 2017 126.38 127.25 126.19 126.97 298,655 +0.65(+0.51%)
Mar 29, 2017 126.68 126.68 125.94 126.32 382,623 -0.31(-0.24%)
Mar 28, 2017 126.48 127.12 125.86 126.62 305,980 +0.40(+0.32%)
Mar 27, 2017 124.83 126.52 124.31 126.22 521,091 +0.18(+0.15%)
Mar 24, 2017 126.72 127.61 125.56 126.04 573,532 +0.91(+0.73%)
Mar 23, 2017 125.39 125.67 124.77 125.13 551,888 -0.28(-0.22%)
Mar 22, 2017 124.21 125.54 123.78 125.41 603,959 +1.31(+1.06%)
Mar 21, 2017 127.39 127.64 123.85 124.09 707,149 -2.98(-2.34%)
Mar 20, 2017 126.46 127.50 126.03 127.07 410,069 +0.93(+0.74%)
Mar 17, 2017 126.31 126.31 125.74 126.14 660,149 +0.26(+0.21%)
Mar 16, 2017 126.41 126.44 125.64 125.88 336,049 -0.13(-0.10%)
Mar 15, 2017 125.17 126.24 124.57 126.01 399,234 +0.99(+0.79%)
Mar 14, 2017 125.05 125.15 123.99 125.02 384,363 -0.37(-0.30%)
Mar 13, 2017 124.83 125.43 124.59 125.39 413,491 +0.94(+0.75%)
Mar 10, 2017 123.78 124.71 123.78 124.45 769,731 +1.41(+1.14%)
Mar 09, 2017 122.73 123.25 122.08 123.05 367,737 +0.24(+0.20%)
Mar 08, 2017 123.02 123.82 122.56 122.81 633,082 +0.29(+0.23%)
Mar 07, 2017 122.04 123.32 121.67 122.52 585,332 +0.27(+0.22%)
Mar 06, 2017 121.84 122.46 120.83 122.25 575,939 +0.06(+0.05%)
Mar 03, 2017 122.39 122.39 121.47 122.19 464,811 -0.06(-0.05%)
Mar 02, 2017 123.81 124.11 122.12 122.25 464,932 -1.27(-1.03%)
Mar 01, 2017 123.08 123.68 121.90 123.52 474,401 +1.90(+1.56%)
Feb 28, 2017 123.42 123.42 121.37 121.62 464,668 -1.57(-1.28%)
Feb 27, 2017 122.09 123.24 121.83 123.19 1,318,493 +1.17(+0.96%)
Feb 24, 2017 120.16 122.05 119.72 122.03 565,827 -0.08(-0.07%)
Feb 23, 2017 123.98 123.98 121.31 122.11 640,661 -2.02(-1.62%)
Feb 22, 2017 123.86 124.29 123.63 124.13 243,140 +0.03(+0.02%)
Feb 21, 2017 122.79 124.15 122.79 124.10 724,523 +1.73(+1.41%)
Feb 17, 2017 122.37 122.37 122.37 0 +0.63(+0.52%)
Feb 16, 2017 121.68 121.91 120.96 121.74 335,278 +0.20(+0.16%)
Feb 15, 2017 120.95 121.67 120.33 121.55 253,597 +0.93(+0.77%)
Feb 14, 2017 120.99 120.99 119.86 120.61 219,191 -0.33(-0.28%)
Feb 13, 2017 121.03 121.75 120.76 120.95 334,841 +0.25(+0.21%)
Feb 10, 2017 121.58 121.59 119.52 120.70 559,017 -0.07(-0.06%)
Feb 09, 2017 121.77 122.17 120.62 120.77 488,929 -1.06(-0.87%)
Feb 08, 2017 121.96 122.31 121.20 121.83 278,027 +0.23(+0.19%)
Feb 07, 2017 121.86 122.06 120.97 121.60 214,320 +0.44(+0.37%)
Feb 06, 2017 120.97 121.25 120.22 121.16 332,601 +0.43(+0.35%)
Feb 03, 2017 120.79 120.95 120.33 120.73 313,272 +0.62(+0.52%)
Feb 02, 2017 119.34 120.48 118.77 120.11 510,169 -0.06(-0.05%)
Feb 01, 2017 119.57 120.22 118.97 120.17 645,762 +1.88(+1.59%)
Jan 31, 2017 119.16 119.23 117.56 118.29 524,207 -1.55(-1.30%)
Jan 30, 2017 119.90 119.90 118.35 119.84 546,741 -0.60(-0.50%)
Jan 27, 2017 119.58 120.48 119.58 120.45 352,191 +1.48(+1.24%)
Jan 26, 2017 119.87 119.87 118.45 118.97 455,099 -0.68(-0.56%)
Jan 25, 2017 119.48 119.92 118.54 119.64 729,850 +1.75(+1.48%)
Jan 24, 2017 116.14 118.11 115.99 117.89 1,345,393 +2.24(+1.94%)
Jan 23, 2017 115.93 116.18 114.76 115.65 379,689 -0.71(-0.61%)
Jan 20, 2017 116.05 117.08 115.91 116.37 695,391 +1.48(+1.29%)
Jan 19, 2017 115.23 116.18 114.81 114.89 982,760 -0.52(-0.45%)
Jan 18, 2017 113.99 115.48 113.88 115.40 416,657 +1.55(+1.36%)
Jan 17, 2017 115.28 115.36 113.47 113.85 393,624 -1.86(-1.61%)
Jan 13, 2017 115.71 115.71 115.71 0 +0.75(+0.65%)
Jan 12, 2017 115.30 115.60 113.22 114.96 488,075 -0.97(-0.84%)
Jan 11, 2017 115.65 115.95 115.09 115.93 587,407 +0.40(+0.34%)
Jan 10, 2017 115.06 115.80 114.91 115.53 248,929 +0.56(+0.48%)
Jan 09, 2017 114.17 115.44 114.10 114.98 318,407 +1.20(+1.06%)
Jan 06, 2017 113.16 114.10 112.44 113.78 315,252 +0.90(+0.79%)
Jan 05, 2017 113.92 114.52 112.67 112.88 339,349 -0.97(-0.85%)
Jan 04, 2017 114.10 114.41 113.32 113.85 487,888 +0.31(+0.28%)
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.