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 (%)
Feb 28, 2018 175.57 175.91 172.62 172.79 451,772 -1.55(-0.89%)
Feb 27, 2018 175.00 177.31 174.34 174.34 488,350 -0.58(-0.33%)
Feb 26, 2018 172.25 174.96 172.23 174.92 388,891 +3.69(+2.16%)
Feb 23, 2018 169.43 171.23 168.88 171.23 508,116 +3.59(+2.14%)
Feb 22, 2018 168.99 169.39 167.09 167.64 520,937 -0.37(-0.22%)
Feb 21, 2018 170.90 171.03 167.90 168.01 511,946 -1.95(-1.15%)
Feb 20, 2018 166.49 171.18 166.32 169.97 894,401 +2.95(+1.77%)
Feb 16, 2018 167.01 167.01 167.01 0 -0.60(-0.36%)
Feb 15, 2018 167.20 167.63 164.39 167.61 617,934 +1.97(+1.19%)
Feb 14, 2018 160.59 165.89 160.27 165.64 427,698 +3.79(+2.34%)
Feb 13, 2018 162.18 160.48 161.85 528,489 -0.19(-0.12%)
Feb 12, 2018 161.09 163.09 159.59 162.03 1,054,313 +3.06(+1.92%)
Feb 09, 2018 158.04 160.10 152.51 158.98 2,121,303 +4.45(+2.88%)
Feb 08, 2018 162.06 162.51 154.40 154.53 1,484,718 -6.78(-4.20%)
Feb 07, 2018 163.76 165.22 161.28 161.30 1,163,534 -3.53(-2.14%)
Feb 06, 2018 156.64 165.03 156.28 164.84 1,441,287 +3.18(+1.97%)
Feb 05, 2018 164.46 168.16 158.61 161.66 1,396,616 -5.28(-3.16%)
Feb 02, 2018 170.15 170.28 166.86 166.94 1,156,543 -4.62(-2.69%)
Feb 01, 2018 171.03 174.09 170.77 171.56 447,737 -0.85(-0.49%)
Jan 31, 2018 173.02 173.64 171.45 172.41 415,036 +1.39(+0.81%)
Jan 30, 2018 171.97 172.31 170.79 171.01 695,287 -3.47(-1.99%)
Jan 29, 2018 174.10 175.71 172.42 174.48 579,992 -0.25(-0.14%)
Jan 26, 2018 171.61 174.76 171.53 174.74 594,898 +5.41(+3.20%)
Jan 25, 2018 174.19 174.63 169.32 169.32 804,135 -2.99(-1.74%)
Jan 24, 2018 174.53 175.13 171.09 172.31 1,072,417 -4.04(-2.29%)
Jan 23, 2018 175.78 176.37 175.14 176.35 522,673 +1.40(+0.80%)
Jan 22, 2018 173.99 175.00 173.15 174.95 445,034 +1.29(+0.74%)
Jan 19, 2018 174.27 174.54 172.63 173.66 423,950 +0.18(+0.10%)
Jan 18, 2018 172.65 174.33 172.44 173.48 1,128,353 +0.78(+0.45%)
Jan 17, 2018 169.41 172.94 169.23 172.71 405,567 +4.87(+2.90%)
Jan 16, 2018 168.71 169.81 166.86 167.84 521,931 +0.55(+0.33%)
Jan 12, 2018 167.29 167.29 167.29 0 +0.90(+0.54%)
Jan 11, 2018 165.93 166.47 165.25 166.39 370,976 +0.99(+0.60%)
Jan 10, 2018 165.40 724,175 -2.01(-1.20%)
Jan 09, 2018 169.52 169.52 167.22 167.41 522,327 -1.66(-0.98%)
Jan 08, 2018 167.87 169.59 167.34 169.07 578,764 +1.32(+0.79%)
Jan 05, 2018 167.55 168.44 166.57 167.75 417,521 +0.95(+0.57%)
Jan 04, 2018 167.09 167.36 165.46 166.80 476,118 +0.94(+0.56%)
Jan 03, 2018 163.90 165.91 163.53 165.87 473,310 +2.85(+1.75%)
Jan 02, 2018 159.57 163.08 159.37 163.01 1,020,091 +4.31(+2.72%)
Dec 29, 2017 158.71 158.71 158.71 0 -1.65(-1.03%)
Dec 28, 2017 160.41 160.75 160.07 160.35 281,389 +0.45(+0.28%)
Dec 27, 2017 159.40 160.72 159.19 159.90 283,339 +0.51(+0.32%)
Dec 26, 2017 158.97 159.54 158.05 159.39 242,536 -1.61(-1.00%)
Dec 22, 2017 160.53 161.08 159.91 161.00 313,114 -0.09(-0.06%)
Dec 21, 2017 163.34 163.34 160.87 161.09 624,500 -1.72(-1.06%)
Dec 20, 2017 163.33 163.53 161.42 162.81 478,674 +1.18(+0.73%)
Dec 19, 2017 161.78 162.23 160.81 161.63 812,691 -0.17(-0.11%)
Dec 18, 2017 160.35 161.89 159.53 161.80 1,246,596 +3.40(+2.14%)
Dec 15, 2017 156.77 158.82 155.92 158.41 1,208,625 +2.44(+1.57%)
Dec 14, 2017 156.22 157.00 155.58 155.96 317,694 -0.16(-0.10%)
Dec 13, 2017 156.69 157.50 156.03 156.12 350,249 -0.03(-0.02%)
Dec 12, 2017 157.35 157.35 155.95 156.15 467,247 -1.54(-0.98%)
Dec 11, 2017 157.00 158.10 156.56 157.69 1,875,243 +0.94(+0.60%)
Dec 08, 2017 159.36 159.43 156.61 156.75 702,444 -0.81(-0.52%)
Dec 07, 2017 157.19 158.04 156.54 157.56 1,042,492 +1.52(+0.97%)
Dec 06, 2017 154.00 156.32 153.35 156.04 775,561 +0.50(+0.32%)
Dec 05, 2017 154.63 158.37 153.50 155.53 1,908,126 +0.12(+0.08%)
Dec 04, 2017 161.13 161.33 154.44 155.41 1,745,587 -3.82(-2.40%)
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.