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

226.00 +8.28 (+3.80%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 60.22 60.43 59.67 60.00 1,192,522 +0.48(+0.81%)
Jan 30, 2018 59.85 59.97 59.44 59.52 1,997,766 -1.21(-1.99%)
Jan 29, 2018 60.59 61.15 60.01 60.73 1,666,492 -0.09(-0.14%)
Jan 26, 2018 59.73 60.82 59.70 60.81 1,709,320 +1.88(+3.20%)
Jan 25, 2018 60.62 60.78 58.93 58.93 2,310,520 -1.04(-1.74%)
Jan 24, 2018 60.74 60.95 59.54 59.97 3,081,374 -1.41(-2.29%)
Jan 23, 2018 61.18 61.38 60.95 61.38 1,501,797 +0.49(+0.80%)
Jan 22, 2018 60.55 60.90 60.26 60.89 1,278,717 +0.45(+0.74%)
Jan 19, 2018 60.65 60.74 60.08 60.44 1,218,135 +0.06(+0.10%)
Jan 18, 2018 60.09 60.67 60.02 60.38 3,242,094 +0.27(+0.45%)
Jan 17, 2018 58.96 60.19 58.90 60.11 1,165,315 +1.69(+2.90%)
Jan 16, 2018 58.72 59.10 58.07 58.41 1,499,663 +0.19(+0.33%)
Jan 12, 2018 58.22 58.22 58.22 0 +0.31(+0.54%)
Jan 11, 2018 57.75 57.94 57.51 57.91 1,065,925 +0.34(+0.60%)
Jan 10, 2018 57.56 2,080,770 -0.70(-1.20%)
Jan 09, 2018 59.00 59.00 58.20 58.26 1,500,801 -0.58(-0.98%)
Jan 08, 2018 58.42 59.02 58.24 58.84 1,662,962 +0.46(+0.79%)
Jan 05, 2018 58.31 58.62 57.97 58.38 1,199,664 +0.33(+0.57%)
Jan 04, 2018 58.15 58.25 57.59 58.05 1,368,030 +0.33(+0.56%)
Jan 03, 2018 57.04 57.74 56.91 57.73 1,359,963 +0.99(+1.75%)
Jan 02, 2018 55.53 56.76 55.47 56.73 2,931,024 +1.50(+2.71%)
Dec 29, 2017 55.23 55.23 55.23 0 -0.57(-1.03%)
Dec 28, 2017 55.83 55.95 55.71 55.81 808,514 +0.16(+0.28%)
Dec 27, 2017 55.48 55.93 55.40 55.65 814,119 +0.18(+0.32%)
Dec 26, 2017 55.33 55.52 55.01 55.47 696,879 -0.56(-1.00%)
Dec 22, 2017 55.87 56.06 55.65 56.03 899,671 -0.03(-0.06%)
Dec 21, 2017 56.85 56.85 55.99 56.06 1,794,374 -0.60(-1.06%)
Dec 20, 2017 56.84 56.91 56.18 56.66 1,375,374 +0.41(+0.73%)
Dec 19, 2017 56.30 56.46 55.97 56.25 2,335,103 -0.13(-0.23%)
Dec 18, 2017 55.87 56.41 55.59 56.38 3,577,482 +1.18(+2.14%)
Dec 15, 2017 54.63 55.34 54.33 55.20 3,468,513 +0.85(+1.57%)
Dec 14, 2017 54.44 54.71 54.21 54.35 911,718 -0.06(-0.10%)
Dec 13, 2017 54.60 54.88 54.37 54.40 1,005,146 -0.01(-0.02%)
Dec 12, 2017 54.83 54.83 54.34 54.41 1,340,907 -0.54(-0.98%)
Dec 11, 2017 54.71 55.09 54.55 54.95 5,381,573 +0.33(+0.60%)
Dec 08, 2017 55.53 55.56 54.57 54.62 2,015,875 -0.28(-0.52%)
Dec 07, 2017 54.77 55.07 54.55 54.90 2,991,745 +0.53(+0.97%)
Dec 06, 2017 53.66 54.47 53.44 54.37 2,225,706 +0.18(+0.32%)
Dec 05, 2017 53.88 55.18 53.49 54.20 5,475,939 +0.04(+0.08%)
Dec 04, 2017 56.15 56.22 53.82 54.15 5,009,485 -1.33(-2.40%)
Dec 01, 2017 55.57 55.82 54.96 55.49 5,001,450 -0.61(-1.08%)
Nov 30, 2017 56.41 56.66 55.75 56.10 4,402,341 +0.30(+0.54%)
Nov 29, 2017 58.30 58.32 55.23 55.80 5,718,346 -2.57(-4.41%)
Nov 28, 2017 58.57 58.57 58.01 58.37 2,021,388 +0.03(+0.04%)
Nov 27, 2017 58.73 58.73 58.24 58.34 1,735,793 -0.74(-1.25%)
Nov 24, 2017 58.81 59.12 58.73 59.08 571,192 +0.53(+0.90%)
Nov 22, 2017 59.12 59.12 58.47 58.56 1,234,775 -0.36(-0.61%)
Nov 21, 2017 58.63 58.99 58.52 58.91 3,694,553 +0.67(+1.14%)
Nov 20, 2017 57.89 58.34 57.74 58.25 1,838,197 +0.69(+1.19%)
Nov 17, 2017 58.16 58.16 57.46 57.56 1,935,429 -0.25(-0.44%)
Nov 16, 2017 57.20 58.05 57.20 57.81 1,122,494 +0.85(+1.49%)
Nov 15, 2017 57.08 57.21 56.50 56.97 1,205,505 -0.52(-0.90%)
Nov 14, 2017 57.43 57.65 57.06 57.48 818,162 -0.05(-0.09%)
Nov 13, 2017 57.15 57.60 57.07 57.54 1,342,264 +0.17(+0.29%)
Nov 10, 2017 57.19 57.41 57.03 57.37 1,196,119 +0.38(+0.66%)
Nov 09, 2017 57.65 57.65 56.29 56.99 3,386,299 -1.16(-2.00%)
Nov 08, 2017 57.92 58.20 57.69 58.16 1,235,387 +0.19(+0.32%)
Nov 07, 2017 57.96 58.11 57.57 57.97 1,332,620 -0.05(-0.09%)
Nov 06, 2017 57.77 58.05 57.36 58.02 3,135,441 +0.81(+1.41%)
Nov 03, 2017 56.49 57.22 56.03 57.21 2,751,847 +0.99(+1.77%)
Nov 02, 2017 56.05 56.37 55.62 56.22 4,202,732 +0.28(+0.49%)
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.