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

385.24 -2.79 (-0.72%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 160.85 160.85 160.85 0 -1.67(-1.03%)
Dec 28, 2017 162.57 162.92 162.23 162.52 277,638 +0.45(+0.28%)
Dec 27, 2017 161.55 162.89 161.34 162.06 279,563 +0.52(+0.32%)
Dec 26, 2017 161.12 161.69 160.19 161.54 239,304 -1.63(-1.00%)
Dec 22, 2017 162.70 163.26 162.07 163.17 308,941 -0.09(-0.06%)
Dec 21, 2017 165.55 165.55 163.04 163.26 616,177 -1.74(-1.06%)
Dec 20, 2017 165.54 165.74 163.60 165.01 472,295 +1.19(+0.73%)
Dec 19, 2017 163.97 164.42 162.98 163.81 801,859 -0.17(-0.11%)
Dec 18, 2017 162.51 164.07 161.68 163.99 1,229,982 +3.44(+2.14%)
Dec 15, 2017 158.89 160.96 158.02 160.55 1,192,518 +2.48(+1.57%)
Dec 14, 2017 158.33 159.12 157.68 158.07 313,460 -0.16(-0.10%)
Dec 13, 2017 158.81 159.63 158.14 158.23 345,581 -0.03(-0.02%)
Dec 12, 2017 159.48 159.48 158.06 158.26 461,020 -1.56(-0.98%)
Dec 11, 2017 159.12 160.24 158.68 159.82 1,850,251 +0.95(+0.60%)
Dec 08, 2017 161.51 161.59 158.72 158.86 693,082 -0.82(-0.51%)
Dec 07, 2017 159.31 160.18 158.66 159.69 1,028,599 +1.54(+0.97%)
Dec 06, 2017 156.08 158.43 155.42 158.15 765,225 +0.51(+0.32%)
Dec 05, 2017 156.72 160.51 155.57 157.63 1,882,695 +0.12(+0.08%)
Dec 04, 2017 163.31 163.50 156.53 157.51 1,722,323 -3.88(-2.40%)
Dec 01, 2017 161.62 162.35 159.85 161.39 1,719,560 -1.77(-1.08%)
Nov 30, 2017 164.07 164.80 162.15 163.16 1,513,579 +0.87(+0.54%)
Nov 29, 2017 169.58 169.62 160.64 162.29 1,966,038 -7.48(-4.41%)
Nov 28, 2017 170.36 170.36 168.72 169.76 694,978 +0.07(+0.04%)
Nov 27, 2017 170.81 170.81 169.41 169.69 596,787 -2.16(-1.25%)
Nov 24, 2017 171.04 171.96 170.81 171.84 196,383 +1.53(+0.90%)
Nov 22, 2017 171.96 171.97 170.06 170.31 424,531 -1.04(-0.61%)
Nov 21, 2017 170.53 171.57 170.20 171.35 1,270,233 +1.94(+1.14%)
Nov 20, 2017 168.37 169.69 167.93 169.41 631,994 +2.00(+1.19%)
Nov 17, 2017 169.15 169.17 167.14 167.42 665,424 -0.74(-0.44%)
Nov 16, 2017 166.38 168.85 166.38 168.16 385,927 +2.47(+1.49%)
Nov 15, 2017 166.01 166.39 164.35 165.69 414,467 -1.50(-0.90%)
Nov 14, 2017 167.03 167.67 165.97 167.19 281,294 -0.15(-0.09%)
Nov 13, 2017 166.22 167.53 165.98 167.34 461,487 +0.48(+0.29%)
Nov 10, 2017 166.34 166.97 165.87 166.86 411,240 +1.10(+0.66%)
Nov 09, 2017 167.69 167.69 163.73 165.77 1,164,251 -3.39(-2.00%)
Nov 08, 2017 168.45 169.29 167.79 169.15 424,741 +0.54(+0.32%)
Nov 07, 2017 168.57 169.01 167.46 168.61 458,171 -0.15(-0.09%)
Nov 06, 2017 168.03 168.84 166.82 168.76 1,078,003 +2.35(+1.41%)
Nov 03, 2017 164.31 166.42 162.96 166.41 946,119 +2.89(+1.77%)
Nov 02, 2017 163.02 163.94 161.77 163.52 1,444,951 +0.80(+0.49%)
Nov 01, 2017 164.63 164.75 161.28 162.71 534,595 -0.60(-0.36%)
Oct 31, 2017 162.42 163.78 161.97 163.31 363,755 +1.30(+0.80%)
Oct 30, 2017 161.07 162.69 161.07 162.01 556,779 +0.44(+0.27%)
Oct 27, 2017 159.33 161.79 158.64 161.58 373,206 +3.31(+2.09%)
Oct 26, 2017 157.62 158.60 157.41 158.27 403,723 +0.93(+0.59%)
Oct 25, 2017 158.55 158.98 155.73 157.34 550,244 -2.09(-1.31%)
Oct 24, 2017 158.77 159.58 158.17 159.43 226,836 +1.11(+0.70%)
Oct 23, 2017 158.31 159.17 157.57 158.32 317,212 +0.78(+0.49%)
Oct 20, 2017 157.97 158.33 157.31 157.55 382,048 +0.80(+0.51%)
Oct 19, 2017 155.93 156.76 154.34 156.75 375,012 -0.40(-0.25%)
Oct 18, 2017 157.19 157.43 155.08 157.14 251,086 +0.53(+0.34%)
Oct 17, 2017 156.82 156.82 155.86 156.61 197,053 -0.13(-0.08%)
Oct 16, 2017 156.48 156.77 155.70 156.75 191,544 +0.74(+0.47%)
Oct 13, 2017 155.74 156.56 155.34 156.01 187,490 +0.99(+0.64%)
Oct 12, 2017 155.45 156.04 154.89 155.01 206,073 -0.49(-0.32%)
Oct 11, 2017 154.35 155.54 154.15 155.51 302,919 +1.06(+0.69%)
Oct 10, 2017 154.97 154.97 152.91 154.45 266,772 +0.86(+0.56%)
Oct 09, 2017 153.02 153.72 152.85 153.59 294,485 +1.16(+0.76%)
Oct 06, 2017 151.28 152.48 151.27 152.43 261,887 +0.60(+0.39%)
Oct 05, 2017 152.34 152.36 150.95 151.83 189,702 +0.13(+0.09%)
Oct 04, 2017 151.16 151.70 150.28 151.70 308,076 +0.35(+0.23%)
Oct 03, 2017 151.11 151.71 150.61 151.35 189,052 +0.42(+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.