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 31, 2020 373.07 373.07 373.07 392,921 +1.18(+0.32%)
Dec 30, 2020 367.79 372.51 367.45 371.89 392,921 +6.13(+1.68%)
Dec 29, 2020 368.60 368.60 361.71 365.76 452,200 -0.94(-0.26%)
Dec 28, 2020 371.42 371.62 366.17 366.71 375,533 -0.40(-0.11%)
Dec 24, 2020 365.80 367.28 364.70 367.11 194,532 +3.25(+0.89%)
Dec 23, 2020 367.22 367.83 363.55 363.87 424,998 -2.75(-0.75%)
Dec 22, 2020 367.25 367.49 363.56 366.62 226,527 -0.54(-0.15%)
Dec 21, 2020 364.14 367.48 361.06 367.16 609,147 -1.64(-0.45%)
Dec 18, 2020 371.50 372.19 366.89 368.81 393,027 -2.20(-0.59%)
Dec 17, 2020 372.76 372.76 369.38 371.01 418,703 +0.68(+0.18%)
Dec 16, 2020 371.86 371.86 367.40 370.33 454,865 +0.22(+0.06%)
Dec 15, 2020 369.95 371.34 367.52 370.11 374,685 +5.09(+1.39%)
Dec 14, 2020 364.36 367.23 363.55 365.03 444,444 +4.03(+1.12%)
Dec 11, 2020 361.96 363.53 357.03 361.00 545,370 -3.54(-0.97%)
Dec 10, 2020 361.93 367.67 360.71 364.54 667,088 -0.51(-0.14%)
Dec 09, 2020 374.21 376.71 362.83 365.05 661,896 -10.59(-2.82%)
Dec 08, 2020 374.16 377.10 372.33 375.64 408,426 +1.21(+0.32%)
Dec 07, 2020 374.65 374.69 370.86 374.43 562,115 +1.88(+0.51%)
Dec 04, 2020 364.29 372.77 363.71 372.54 551,379 +9.89(+2.73%)
Dec 03, 2020 364.29 366.42 362.16 362.65 370,453 +0.47(+0.13%)
Dec 02, 2020 360.11 363.97 359.75 362.18 726,889 +1.06(+0.29%)
Dec 01, 2020 358.39 363.41 357.23 361.12 680,705 +5.86(+1.65%)
Nov 30, 2020 351.79 355.67 347.34 355.26 634,167 +4.07(+1.16%)
Nov 27, 2020 349.26 353.25 349.26 351.20 581,525 +4.13(+1.19%)
Nov 25, 2020 348.34 349.73 345.63 347.06 330,583 -0.77(-0.22%)
Nov 24, 2020 348.43 348.45 342.47 347.83 621,207 +1.89(+0.55%)
Nov 23, 2020 342.61 347.15 341.50 345.94 470,587 +4.86(+1.42%)
Nov 20, 2020 342.80 345.70 340.68 341.08 465,525 -1.60(-0.47%)
Nov 19, 2020 336.49 343.01 334.95 342.68 358,626 +4.99(+1.48%)
Nov 18, 2020 340.83 343.17 337.48 337.69 462,118 -2.53(-0.74%)
Nov 17, 2020 341.84 341.94 337.70 340.23 465,580 -2.83(-0.82%)
Nov 16, 2020 337.47 343.06 336.55 343.06 494,370 +8.33(+2.49%)
Nov 13, 2020 334.61 337.52 332.34 334.73 363,478 +4.06(+1.23%)
Nov 12, 2020 335.34 336.13 328.92 330.68 408,596 -4.13(-1.23%)
Nov 11, 2020 328.15 335.40 328.12 334.81 566,652 +11.65(+3.60%)
Nov 10, 2020 330.17 331.59 322.33 323.16 632,263 -10.00(-3.00%)
Nov 09, 2020 344.56 347.37 333.14 333.16 652,125 -3.93(-1.17%)
Nov 06, 2020 330.89 338.31 329.82 337.09 684,285 +5.41(+1.63%)
Nov 05, 2020 326.59 332.50 326.30 331.68 952,202 +14.26(+4.49%)
Nov 04, 2020 313.24 319.07 309.50 317.42 1,025,495 +10.72(+3.50%)
Nov 03, 2020 303.67 309.30 303.61 306.70 453,641 +5.68(+1.89%)
Nov 02, 2020 302.76 304.14 298.44 301.02 494,362 +1.07(+0.36%)
Oct 30, 2020 300.80 302.76 295.98 299.95 453,813 -4.05(-1.33%)
Oct 29, 2020 296.53 307.18 296.12 304.01 511,083 +7.52(+2.54%)
Oct 28, 2020 301.69 301.69 295.99 296.49 502,752 -10.03(-3.27%)
Oct 27, 2020 309.86 310.62 305.46 306.52 302,187 -1.21(-0.39%)
Oct 26, 2020 311.85 312.97 303.70 307.73 567,358 -6.81(-2.17%)
Oct 23, 2020 314.44 314.54 311.57 314.54 266,727 -1.11(-0.35%)
Oct 22, 2020 315.92 317.29 311.82 315.65 309,436 +0.13(+0.04%)
Oct 21, 2020 318.41 319.05 315.27 315.52 361,832 -2.13(-0.67%)
Oct 20, 2020 319.61 320.47 316.91 317.65 357,137 -0.52(-0.16%)
Oct 19, 2020 322.41 324.31 316.96 318.18 409,977 -1.61(-0.50%)
Oct 16, 2020 323.54 324.12 319.53 319.79 293,919 -1.53(-0.48%)
Oct 15, 2020 316.17 321.95 315.51 321.32 409,795 -0.86(-0.27%)
Oct 14, 2020 324.83 325.82 320.35 322.18 530,579 -1.31(-0.40%)
Oct 13, 2020 324.62 326.25 322.02 323.49 780,375 -0.58(-0.18%)
Oct 12, 2020 323.55 325.73 321.94 324.07 540,479 +4.74(+1.49%)
Oct 09, 2020 318.34 320.22 317.13 319.32 667,786 +5.52(+1.76%)
Oct 08, 2020 312.80 314.44 311.82 313.81 331,198 +3.84(+1.24%)
Oct 07, 2020 308.47 310.92 308.43 309.97 424,054 +5.82(+1.91%)
Oct 06, 2020 305.84 311.47 302.90 304.14 641,154 -1.45(-0.48%)
Oct 05, 2020 299.04 305.87 298.63 305.60 522,633 +9.26(+3.12%)
Oct 02, 2020 297.60 302.51 295.93 296.34 681,738 -9.16(-3.00%)
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.