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

467.16 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 128.80 128.88 127.07 127.86 484,975 -1.68(-1.30%)
Jan 30, 2017 129.60 129.60 127.92 129.54 505,822 -0.65(-0.50%)
Jan 27, 2017 129.25 130.23 129.25 130.19 325,833 +1.60(+1.24%)
Jan 26, 2017 129.57 129.57 128.03 128.59 421,039 -0.73(-0.56%)
Jan 25, 2017 129.15 129.62 128.13 129.32 675,227 +1.89(+1.48%)
Jan 24, 2017 125.54 127.67 125.37 127.43 1,244,702 +2.42(+1.94%)
Jan 23, 2017 125.31 125.58 124.04 125.01 351,273 -0.77(-0.61%)
Jan 20, 2017 125.44 126.55 125.29 125.78 643,347 +1.60(+1.29%)
Jan 19, 2017 124.55 125.58 124.10 124.18 909,209 -0.56(-0.45%)
Jan 18, 2017 123.21 124.83 123.09 124.74 385,474 +1.68(+1.37%)
Jan 17, 2017 124.61 124.69 122.65 123.06 364,165 -2.01(-1.61%)
Jan 13, 2017 125.07 125.07 125.07 0 +0.81(+0.65%)
Jan 12, 2017 124.63 124.95 122.38 124.26 451,547 -1.05(-0.84%)
Jan 11, 2017 125.01 125.33 124.40 125.31 543,445 +0.43(+0.34%)
Jan 10, 2017 124.37 125.17 124.20 124.88 230,299 +0.60(+0.48%)
Jan 09, 2017 123.41 124.78 123.33 124.28 294,577 +1.30(+1.06%)
Jan 06, 2017 122.31 123.33 121.54 122.98 291,658 +0.97(+0.80%)
Jan 05, 2017 123.13 123.78 121.78 122.01 313,952 -1.05(-0.85%)
Jan 04, 2017 123.33 123.66 122.49 123.06 451,374 +0.34(+0.28%)
Jan 03, 2017 123.14 124.48 121.67 122.72 884,702 +0.00(+0.00%)
Dec 30, 2016 122.72 122.72 122.72 0 -1.93(-1.55%)
Dec 29, 2016 124.10 124.65 123.34 124.65 348,927 -0.02(-0.02%)
Dec 28, 2016 127.81 127.91 124.60 124.67 579,491 -2.41(-1.90%)
Dec 27, 2016 125.78 127.27 125.72 127.08 469,523 +1.55(+1.23%)
Dec 23, 2016 125.53 125.53 125.53 0 +0.64(+0.51%)
Dec 22, 2016 125.66 125.69 124.42 124.89 289,853 +0.60(+0.48%)
Dec 21, 2016 124.55 124.85 124.09 124.29 262,375 -0.29(-0.23%)
Dec 20, 2016 124.64 124.82 124.04 124.58 718,886 +1.18(+0.96%)
Dec 19, 2016 122.51 123.87 122.36 123.40 415,185 +1.21(+0.99%)
Dec 16, 2016 124.17 124.42 121.64 122.19 491,357 -1.25(-1.01%)
Dec 15, 2016 121.87 123.97 121.66 123.44 740,388 +2.07(+1.71%)
Dec 14, 2016 121.53 122.15 120.95 121.37 663,181 -0.11(-0.09%)
Dec 13, 2016 120.50 122.27 120.34 121.48 334,725 +1.40(+1.17%)
Dec 12, 2016 120.55 120.76 119.12 120.08 697,880 -0.95(-0.78%)
Dec 09, 2016 122.42 122.64 120.18 121.03 334,809 -0.41(-0.34%)
Dec 08, 2016 120.71 122.15 120.56 121.44 420,929 +1.05(+0.87%)
Dec 07, 2016 117.89 120.68 117.50 120.39 433,478 +2.43(+2.06%)
Dec 06, 2016 116.68 118.09 116.68 117.96 484,985 +1.61(+1.38%)
Dec 05, 2016 115.95 116.72 115.19 116.35 373,500 +1.40(+1.22%)
Dec 02, 2016 113.39 115.15 113.00 114.95 998,986 +1.40(+1.23%)
Dec 01, 2016 119.29 119.29 112.87 113.55 1,162,804 -5.83(-4.88%)
Nov 30, 2016 120.01 120.32 119.33 119.38 197,309 -0.69(-0.57%)
Nov 29, 2016 120.20 120.78 119.50 120.07 390,850 -0.22(-0.18%)
Nov 28, 2016 120.36 120.84 120.09 120.29 220,493 -0.36(-0.30%)
Nov 25, 2016 120.66 120.71 120.13 120.65 137,348 +0.21(+0.17%)
Nov 23, 2016 120.44 120.44 120.44 0 +0.15(+0.12%)
Nov 22, 2016 119.65 120.40 119.54 120.29 472,917 +1.27(+1.07%)
Nov 21, 2016 118.59 119.20 118.18 119.02 380,143 +0.79(+0.67%)
Nov 18, 2016 117.03 118.38 117.03 118.23 354,824 +0.85(+0.72%)
Nov 17, 2016 116.57 117.96 115.87 117.38 361,515 +1.25(+1.08%)
Nov 16, 2016 114.61 116.23 114.58 116.13 404,091 +1.32(+1.15%)
Nov 15, 2016 113.16 115.11 112.89 114.81 471,660 +2.11(+1.87%)
Nov 14, 2016 113.85 113.86 112.40 112.70 446,725 -0.59(-0.52%)
Nov 11, 2016 110.35 113.47 110.35 113.29 865,128 +4.18(+3.83%)
Nov 10, 2016 112.17 112.90 109.54 109.11 2,222,977 -2.41(-2.16%)
Nov 09, 2016 109.54 111.88 109.00 111.52 1,036,982 -0.53(-0.47%)
Nov 08, 2016 111.79 112.77 111.16 112.05 408,684 +0.23(+0.21%)
Nov 07, 2016 110.78 111.89 110.34 111.82 1,599,335 +3.06(+2.81%)
Nov 04, 2016 108.81 109.72 108.00 108.76 419,719 -0.69(-0.63%)
Nov 03, 2016 109.69 110.41 109.05 109.45 504,212 -0.19(-0.17%)
Nov 02, 2016 110.44 111.05 109.28 109.64 820,515 -0.73(-0.66%)
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.