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

457.39 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 92.60 92.80 91.68 92.09 1,456,818 +0.33(+0.36%)
Jun 29, 2015 93.17 93.83 91.69 91.76 524,139 -2.65(-2.81%)
Jun 26, 2015 95.95 95.95 94.03 94.41 608,859 -2.41(-2.49%)
Jun 25, 2015 97.15 97.47 96.58 96.82 324,446 -0.07(-0.07%)
Jun 24, 2015 97.78 98.02 96.87 96.89 247,437 -1.29(-1.31%)
Jun 23, 2015 98.86 99.00 97.85 98.18 325,537 -0.49(-0.50%)
Jun 22, 2015 98.65 98.92 98.19 98.67 299,870 +0.83(+0.85%)
Jun 19, 2015 98.57 98.85 97.52 97.84 357,526 -0.49(-0.50%)
Jun 18, 2015 97.22 98.79 97.22 98.33 265,595 +1.37(+1.41%)
Jun 17, 2015 96.99 97.34 96.60 96.96 242,384 +0.08(+0.08%)
Jun 16, 2015 96.43 97.12 96.20 96.88 226,400 +0.27(+0.28%)
Jun 15, 2015 95.81 96.69 95.35 96.61 276,055 -0.20(-0.21%)
Jun 12, 2015 97.28 97.28 96.68 96.81 218,982 -0.88(-0.90%)
Jun 11, 2015 98.13 98.18 97.60 97.69 538,114 -0.03(-0.03%)
Jun 10, 2015 96.97 98.06 96.92 97.72 436,252 +1.20(+1.24%)
Jun 09, 2015 96.64 96.77 95.54 96.52 548,523 -0.06(-0.06%)
Jun 08, 2015 98.52 98.52 96.32 96.58 455,897 -1.85(-1.88%)
Jun 05, 2015 98.30 98.70 97.54 98.43 435,973 +0.01(+0.01%)
Jun 04, 2015 98.90 99.24 98.12 98.42 595,750 -0.90(-0.91%)
Jun 03, 2015 100.50 100.59 99.25 99.32 1,201,617 -0.68(-0.68%)
Jun 02, 2015 100.82 100.82 99.85 100.00 312,947 -1.13(-1.12%)
Jun 01, 2015 101.41 101.80 100.59 101.13 438,632 +0.06(+0.06%)
May 29, 2015 101.01 101.48 100.60 101.07 604,637 +0.38(+0.38%)
May 28, 2015 100.69 101.11 100.02 100.69 408,598 +0.10(+0.10%)
May 27, 2015 97.09 100.92 97.06 100.59 438,725 +3.80(+3.93%)
May 26, 2015 97.39 97.48 96.35 96.79 261,834 -0.75(-0.77%)
May 22, 2015 97.22 97.54 97.54 97.54 137,000 +0.20(+0.21%)
May 21, 2015 96.77 97.49 96.35 97.34 153,429 +0.49(+0.51%)
May 20, 2015 96.76 97.54 96.42 96.85 286,199 +0.21(+0.22%)
May 19, 2015 97.23 97.70 96.30 96.64 152,383 -0.35(-0.36%)
May 18, 2015 96.18 97.04 95.91 96.99 208,508 +0.94(+0.98%)
May 15, 2015 96.07 96.41 95.64 96.05 126,401 +0.16(+0.17%)
May 14, 2015 95.42 96.24 95.07 95.89 292,085 +1.13(+1.19%)
May 13, 2015 94.68 95.44 94.50 94.76 131,296 +0.58(+0.62%)
May 12, 2015 94.63 94.75 93.75 94.18 332,036 -0.86(-0.90%)
May 11, 2015 94.98 95.39 94.65 95.04 164,986 +0.06(+0.06%)
May 08, 2015 94.81 95.38 94.72 94.98 218,973 +0.94(+1.00%)
May 07, 2015 93.38 94.18 93.38 94.04 309,500 +1.02(+1.10%)
May 06, 2015 93.48 93.91 92.34 93.02 465,822 -0.11(-0.12%)
May 05, 2015 94.52 94.76 93.04 93.13 249,350 -2.07(-2.17%)
May 04, 2015 95.61 95.81 94.95 95.20 220,780 -0.19(-0.20%)
May 01, 2015 93.67 95.61 93.64 95.39 507,933 +2.58(+2.78%)
Apr 30, 2015 93.45 93.80 92.23 92.81 774,705 -0.81(-0.87%)
Apr 29, 2015 93.43 93.90 92.65 93.62 261,464 -0.52(-0.55%)
Apr 28, 2015 94.10 94.34 92.83 94.14 400,861 +0.09(+0.10%)
Apr 27, 2015 93.94 95.03 93.82 94.05 198,359 +0.24(+0.26%)
Apr 24, 2015 95.20 95.26 93.22 93.81 210,226 -1.57(-1.65%)
Apr 23, 2015 95.16 95.71 94.64 95.38 196,346 -1.50(-1.55%)
Apr 22, 2015 96.12 96.90 95.37 96.88 150,254 +1.35(+1.41%)
Apr 21, 2015 94.88 96.20 95.20 95.53 151,499 +0.65(+0.69%)
Apr 20, 2015 94.56 95.26 94.54 94.88 132,741 +0.80(+0.85%)
Apr 17, 2015 94.67 94.67 93.63 94.08 165,900 -1.36(-1.42%)
Apr 16, 2015 94.93 95.58 94.93 95.44 174,391 -0.41(-0.43%)
Apr 15, 2015 95.00 96.13 94.88 95.85 148,080 +1.57(+1.67%)
Apr 14, 2015 95.26 95.26 93.99 94.28 221,385 -0.97(-1.02%)
Apr 13, 2015 95.95 96.30 95.12 95.25 145,536 -0.57(-0.59%)
Apr 10, 2015 95.50 95.82 95.36 95.82 88,295 +0.39(+0.40%)
Apr 09, 2015 93.74 95.55 93.74 95.43 199,205 +1.23(+1.31%)
Apr 08, 2015 93.46 94.51 93.41 94.20 292,084 +0.55(+0.59%)
Apr 07, 2015 93.63 94.45 93.47 93.65 347,869 +0.04(+0.04%)
Apr 06, 2015 92.32 93.82 91.82 93.61 353,579 +0.41(+0.44%)
Apr 02, 2015 93.79 93.20 93.20 93.20 214,600 -0.21(-0.22%)
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.