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

377.99 +10.62 (+2.89%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 83.99 83.18 83.18 83.18 279,642 -1.15(-1.36%)
Dec 30, 2015 85.06 85.24 84.26 84.32 419,681 -0.77(-0.90%)
Dec 29, 2015 84.63 85.48 84.38 85.09 214,772 +0.98(+1.17%)
Dec 28, 2015 84.05 84.11 83.28 84.11 123,454 -0.33(-0.39%)
Dec 24, 2015 84.03 84.44 84.44 84.44 182,431 +0.34(+0.40%)
Dec 23, 2015 83.63 84.18 83.50 84.11 465,863 +0.58(+0.70%)
Dec 22, 2015 83.66 83.80 82.87 83.53 287,400 +0.13(+0.16%)
Dec 21, 2015 82.49 83.47 82.44 83.40 343,858 +1.40(+1.71%)
Dec 18, 2015 82.45 82.70 81.81 81.99 699,113 -0.96(-1.16%)
Dec 17, 2015 84.60 84.81 82.88 82.95 384,193 -1.15(-1.37%)
Dec 16, 2015 83.99 84.27 82.79 84.11 452,836 +0.63(+0.75%)
Dec 15, 2015 82.88 83.80 82.60 83.48 549,841 +1.24(+1.51%)
Dec 14, 2015 82.74 83.06 81.41 82.24 933,927 -0.54(-0.65%)
Dec 11, 2015 83.50 83.79 82.65 82.78 801,741 -1.58(-1.87%)
Dec 10, 2015 83.88 85.05 83.82 84.36 406,753 +0.41(+0.48%)
Dec 09, 2015 85.06 85.15 83.54 83.95 492,411 -1.11(-1.30%)
Dec 08, 2015 84.64 85.32 84.26 85.06 580,637 -0.73(-0.85%)
Dec 07, 2015 86.42 86.42 85.60 85.79 541,965 -0.70(-0.81%)
Dec 04, 2015 84.93 86.72 84.79 86.49 452,767 +1.47(+1.73%)
Dec 03, 2015 86.68 86.77 84.59 85.02 666,709 -0.52(-0.60%)
Dec 02, 2015 86.26 86.48 85.37 85.54 360,460 -0.41(-0.47%)
Dec 01, 2015 85.18 85.96 85.00 85.95 624,718 +1.31(+1.55%)
Nov 30, 2015 83.85 84.88 83.82 84.63 409,480 +0.91(+1.08%)
Nov 27, 2015 83.42 84.04 83.42 83.73 212,351 +0.36(+0.43%)
Nov 25, 2015 83.31 83.37 83.37 83.37 166,800 +0.12(+0.14%)
Nov 24, 2015 82.10 83.42 81.75 83.25 604,957 +0.97(+1.18%)
Nov 23, 2015 83.13 83.15 82.17 82.28 421,945 -1.00(-1.20%)
Nov 20, 2015 83.36 83.73 83.06 83.28 215,814 +0.27(+0.32%)
Nov 19, 2015 83.01 83.77 82.57 83.01 421,467 +0.19(+0.23%)
Nov 18, 2015 82.12 82.90 81.56 82.81 817,165 +0.81(+0.99%)
Nov 17, 2015 81.57 82.64 81.46 82.00 740,211 +0.55(+0.67%)
Nov 16, 2015 80.42 81.51 80.40 81.46 658,122 +0.99(+1.23%)
Nov 13, 2015 81.17 81.48 80.15 80.47 537,033 -0.73(-0.90%)
Nov 12, 2015 81.83 82.33 81.20 81.20 872,892 -1.06(-1.29%)
Nov 11, 2015 82.39 83.13 82.19 82.26 579,910 +0.06(+0.08%)
Nov 10, 2015 82.82 82.82 81.95 82.20 908,505 -1.52(-1.82%)
Nov 09, 2015 84.33 84.33 83.29 83.72 657,320 -0.82(-0.97%)
Nov 06, 2015 83.05 84.58 82.92 84.54 690,459 +2.18(+2.65%)
Nov 05, 2015 83.75 83.87 82.24 82.36 758,348 -1.76(-2.10%)
Nov 04, 2015 83.96 84.32 83.54 84.13 531,157 +0.24(+0.29%)
Nov 03, 2015 83.18 84.23 83.18 83.89 370,310 +0.43(+0.52%)
Nov 02, 2015 82.94 83.56 82.86 83.45 404,955 +0.73(+0.88%)
Oct 30, 2015 82.38 83.02 82.23 82.72 543,192 +0.66(+0.80%)
Oct 29, 2015 82.71 82.93 81.83 82.07 703,754 -2.26(-2.68%)
Oct 28, 2015 83.69 84.55 83.34 84.33 1,193,447 +1.23(+1.48%)
Oct 27, 2015 83.08 83.68 82.87 83.10 1,143,338 -0.73(-0.87%)
Oct 26, 2015 84.98 84.98 83.42 83.83 1,119,691 -1.53(-1.80%)
Oct 23, 2015 85.09 85.60 84.23 85.36 1,154,439 +1.03(+1.22%)
Oct 22, 2015 82.84 84.48 82.69 84.34 865,612 +2.83(+3.47%)
Oct 21, 2015 82.20 83.06 81.48 81.51 570,007 +0.12(+0.15%)
Oct 20, 2015 81.44 81.66 80.93 81.39 359,709 -0.07(-0.09%)
Oct 19, 2015 81.23 82.02 80.86 81.47 501,109 -0.03(-0.03%)
Oct 16, 2015 81.36 81.60 80.83 81.49 514,692 +0.18(+0.23%)
Oct 15, 2015 81.14 81.93 80.62 81.31 809,417 +0.76(+0.94%)
Oct 14, 2015 78.11 81.25 77.92 80.55 1,232,461 +2.83(+3.64%)
Oct 13, 2015 78.14 78.57 77.65 77.72 518,877 -0.97(-1.23%)
Oct 12, 2015 78.62 78.86 78.28 78.69 715,226 +0.00(+0.00%)
Oct 09, 2015 79.33 79.43 78.22 78.69 501,826 -0.49(-0.62%)
Oct 08, 2015 78.62 79.32 77.95 79.18 664,028 +0.52(+0.66%)
Oct 07, 2015 78.30 79.16 77.35 78.67 719,464 +1.03(+1.32%)
Oct 06, 2015 77.23 77.84 76.26 77.64 1,120,583 +0.25(+0.32%)
Oct 05, 2015 76.65 77.76 76.41 77.39 905,052 +1.48(+1.95%)
Oct 02, 2015 73.37 75.96 73.34 75.91 738,068 +1.55(+2.09%)
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.