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

377.99 +10.62 (+2.89%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 92.56 92.99 92.18 92.61 659,856 +0.35(+0.38%)
May 28, 2015 92.26 92.65 91.65 92.26 445,913 +0.09(+0.10%)
May 27, 2015 88.97 92.47 88.94 92.17 478,792 +3.48(+3.93%)
May 26, 2015 89.24 89.32 88.29 88.69 285,746 -0.69(-0.77%)
May 22, 2015 89.08 89.38 89.38 89.38 149,511 +0.18(+0.21%)
May 21, 2015 88.67 89.33 88.29 89.19 167,441 +0.45(+0.51%)
May 20, 2015 88.66 89.38 88.35 88.75 312,336 +0.19(+0.22%)
May 19, 2015 89.09 89.52 88.24 88.55 166,299 -0.32(-0.36%)
May 18, 2015 88.13 88.92 87.88 88.87 227,550 +0.86(+0.98%)
May 15, 2015 88.03 88.34 87.64 88.01 137,944 +0.15(+0.17%)
May 14, 2015 87.43 88.19 87.11 87.87 318,759 +1.04(+1.19%)
May 13, 2015 86.76 87.45 86.59 86.83 143,286 +0.53(+0.62%)
May 12, 2015 86.71 86.82 85.90 86.30 362,359 -0.79(-0.90%)
May 11, 2015 87.03 87.41 86.73 87.09 180,053 +0.05(+0.06%)
May 08, 2015 86.88 87.40 86.79 87.03 238,970 +0.86(+1.00%)
May 07, 2015 85.57 86.30 85.57 86.17 337,765 +0.93(+1.10%)
May 06, 2015 85.66 86.05 84.61 85.24 508,363 -0.10(-0.12%)
May 05, 2015 86.61 86.83 85.25 85.34 272,122 -1.90(-2.17%)
May 04, 2015 87.61 87.79 87.00 87.23 240,942 -0.17(-0.20%)
May 01, 2015 85.83 87.61 85.80 87.41 554,320 +2.36(+2.78%)
Apr 30, 2015 85.63 85.95 84.51 85.04 845,455 -0.74(-0.87%)
Apr 29, 2015 85.61 86.04 84.90 85.79 285,342 -0.48(-0.55%)
Apr 28, 2015 86.23 86.45 85.06 86.26 437,470 +0.08(+0.10%)
Apr 27, 2015 86.08 87.08 85.97 86.18 216,474 +0.22(+0.26%)
Apr 24, 2015 87.23 87.29 85.42 85.96 229,425 -1.44(-1.65%)
Apr 23, 2015 87.20 87.70 86.72 87.40 214,277 -1.37(-1.55%)
Apr 22, 2015 88.08 88.79 87.39 88.77 163,976 +1.24(+1.41%)
Apr 21, 2015 86.94 88.15 87.23 87.54 165,334 +0.60(+0.69%)
Apr 20, 2015 86.65 87.29 86.63 86.94 144,863 +0.73(+0.85%)
Apr 17, 2015 86.75 86.75 85.79 86.21 181,050 -1.25(-1.42%)
Apr 16, 2015 86.99 87.58 86.99 87.45 190,317 -0.38(-0.43%)
Apr 15, 2015 87.05 88.09 86.94 87.83 161,603 +1.44(+1.67%)
Apr 14, 2015 87.29 87.29 86.12 86.39 241,603 -0.89(-1.02%)
Apr 13, 2015 87.92 88.24 87.16 87.28 158,827 -0.52(-0.59%)
Apr 10, 2015 87.51 87.80 87.38 87.80 96,358 +0.35(+0.40%)
Apr 09, 2015 85.90 87.55 85.90 87.44 217,397 +1.13(+1.31%)
Apr 08, 2015 85.64 86.60 85.59 86.32 318,758 +0.50(+0.59%)
Apr 07, 2015 85.79 86.55 85.65 85.81 379,638 +0.04(+0.04%)
Apr 06, 2015 84.59 85.97 84.14 85.78 385,869 +0.38(+0.44%)
Apr 02, 2015 85.94 85.40 85.40 85.40 234,198 -0.19(-0.22%)
Apr 01, 2015 85.91 85.97 84.92 85.59 227,486 -0.56(-0.65%)
Mar 31, 2015 86.76 86.93 86.02 86.15 148,788 -0.98(-1.13%)
Mar 30, 2015 86.59 87.36 86.09 87.13 463,896 +1.10(+1.28%)
Mar 27, 2015 83.70 86.35 83.50 86.03 423,996 +2.37(+2.84%)
Mar 26, 2015 82.85 84.20 81.81 83.66 516,766 -1.16(-1.37%)
Mar 25, 2015 88.89 88.99 84.72 84.82 421,710 -4.13(-4.65%)
Mar 24, 2015 89.79 89.79 88.90 88.96 211,607 -0.77(-0.86%)
Mar 23, 2015 90.50 90.60 89.69 89.72 146,345 -0.75(-0.83%)
Mar 20, 2015 89.86 90.76 89.74 90.47 168,675 +1.26(+1.41%)
Mar 19, 2015 88.92 89.43 88.79 89.21 103,277 +0.20(+0.23%)
Mar 18, 2015 88.33 89.44 87.20 89.01 170,111 +0.66(+0.74%)
Mar 17, 2015 88.35 88.51 87.86 88.35 160,393 -0.65(-0.73%)
Mar 16, 2015 88.14 89.02 88.02 89.00 239,845 +1.33(+1.52%)
Mar 13, 2015 87.29 87.82 86.73 87.67 196,664 +0.58(+0.67%)
Mar 12, 2015 86.20 87.11 86.13 87.08 427,934 -0.03(-0.03%)
Mar 11, 2015 87.36 88.01 87.08 87.11 129,859 +0.19(+0.22%)
Mar 10, 2015 87.98 88.19 86.90 86.92 419,652 -1.64(-1.85%)
Mar 09, 2015 88.21 88.76 88.12 88.55 189,683 +0.27(+0.31%)
Mar 06, 2015 88.91 89.06 88.03 88.28 234,433 -0.92(-1.03%)
Mar 05, 2015 89.46 89.72 88.83 89.20 267,496 +0.05(+0.06%)
Mar 04, 2015 89.02 89.18 88.14 89.15 207,817 -0.12(-0.13%)
Mar 03, 2015 90.63 90.63 89.15 89.27 434,851 -1.68(-1.85%)
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.