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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 73.18 75.87 73.18 75.86 647,406 +3.29(+4.53%)
Jan 28, 2016 73.04 73.44 71.98 72.57 191,521 -0.16(-0.23%)
Jan 27, 2016 73.34 74.13 72.45 72.74 601,915 -0.84(-1.14%)
Jan 26, 2016 73.10 74.15 72.88 73.58 614,135 +0.68(+0.93%)
Jan 25, 2016 73.76 73.88 72.76 72.90 460,241 -1.02(-1.38%)
Jan 22, 2016 73.98 74.45 73.48 73.93 599,319 +1.32(+1.82%)
Jan 21, 2016 72.25 73.49 71.61 72.60 423,970 +1.06(+1.48%)
Jan 20, 2016 70.18 72.25 69.57 71.54 626,978 +0.47(+0.66%)
Jan 19, 2016 72.02 72.62 70.45 71.08 359,743 +0.12(+0.17%)
Jan 15, 2016 71.38 70.96 70.96 70.96 606,994 -3.35(-4.51%)
Jan 14, 2016 73.18 74.70 72.18 74.31 472,193 +1.50(+2.06%)
Jan 13, 2016 75.22 75.80 72.79 72.81 640,750 -2.39(-3.18%)
Jan 12, 2016 75.41 75.92 74.16 75.21 391,741 +0.62(+0.83%)
Jan 11, 2016 74.80 75.26 73.58 74.58 365,113 +0.26(+0.34%)
Jan 08, 2016 75.94 76.22 74.14 74.33 534,531 -1.09(-1.44%)
Jan 07, 2016 76.09 77.19 75.25 75.42 739,690 -2.17(-2.80%)
Jan 06, 2016 78.64 78.99 77.41 77.59 562,272 -2.78(-3.46%)
Jan 05, 2016 81.29 81.45 80.19 80.37 484,899 -0.77(-0.95%)
Jan 04, 2016 80.43 81.13 79.95 81.13 373,207 -0.95(-1.16%)
Dec 31, 2015 82.89 82.09 82.09 82.09 283,359 -1.13(-1.36%)
Dec 30, 2015 83.95 84.12 83.15 83.22 425,259 -0.76(-0.90%)
Dec 29, 2015 83.52 84.36 83.27 83.98 217,627 +0.97(+1.17%)
Dec 28, 2015 82.94 83.01 82.19 83.01 125,095 -0.33(-0.39%)
Dec 24, 2015 82.93 83.34 83.34 83.34 184,856 +0.33(+0.40%)
Dec 23, 2015 82.53 83.08 82.40 83.00 472,056 +0.57(+0.70%)
Dec 22, 2015 82.57 82.70 81.78 82.43 291,220 +0.13(+0.16%)
Dec 21, 2015 81.41 82.38 81.35 82.30 348,428 +1.39(+1.71%)
Dec 18, 2015 81.36 81.62 80.73 80.92 708,406 -0.95(-1.16%)
Dec 17, 2015 83.49 83.70 81.79 81.87 389,300 -1.14(-1.37%)
Dec 16, 2015 82.89 83.17 81.70 83.00 458,856 +0.62(+0.75%)
Dec 15, 2015 81.79 82.70 81.52 82.38 557,150 +1.22(+1.51%)
Dec 14, 2015 81.66 81.97 80.34 81.16 946,342 -0.53(-0.65%)
Dec 11, 2015 82.40 82.69 81.56 81.69 812,398 -1.56(-1.87%)
Dec 10, 2015 82.78 83.93 82.72 83.25 412,159 +0.40(+0.48%)
Dec 09, 2015 83.94 84.04 82.45 82.85 498,956 -1.09(-1.30%)
Dec 08, 2015 83.53 84.20 83.15 83.94 588,355 -0.72(-0.85%)
Dec 07, 2015 85.28 85.28 84.48 84.66 549,169 -0.69(-0.81%)
Dec 04, 2015 83.82 85.59 83.68 85.36 458,785 +1.45(+1.73%)
Dec 03, 2015 85.54 85.63 83.48 83.91 675,571 -0.51(-0.60%)
Dec 02, 2015 85.13 85.35 84.25 84.42 365,251 -0.40(-0.47%)
Dec 01, 2015 84.06 84.83 83.88 84.82 633,022 +1.29(+1.55%)
Nov 30, 2015 82.75 83.76 82.72 83.52 414,923 +0.89(+1.08%)
Nov 27, 2015 82.32 82.94 82.32 82.63 215,174 +0.36(+0.43%)
Nov 25, 2015 82.22 82.28 82.28 82.28 169,017 +0.12(+0.14%)
Nov 24, 2015 81.03 82.32 80.68 82.16 612,998 +0.96(+1.18%)
Nov 23, 2015 82.04 82.06 81.09 81.20 427,554 -0.98(-1.20%)
Nov 20, 2015 82.27 82.63 81.97 82.18 218,682 +0.26(+0.32%)
Nov 19, 2015 81.92 82.67 81.48 81.92 427,069 +0.19(+0.23%)
Nov 18, 2015 81.04 81.81 80.49 81.73 828,027 +0.80(+0.99%)
Nov 17, 2015 80.50 81.56 80.39 80.93 750,050 +0.54(+0.67%)
Nov 16, 2015 79.37 80.44 79.35 80.39 666,870 +0.98(+1.23%)
Nov 13, 2015 80.11 80.41 79.10 79.41 544,172 -0.72(-0.90%)
Nov 12, 2015 80.75 81.25 80.13 80.13 884,495 -1.05(-1.29%)
Nov 11, 2015 81.31 82.04 81.11 81.18 587,618 +0.06(+0.08%)
Nov 10, 2015 81.74 81.74 80.87 81.12 920,581 -1.50(-1.82%)
Nov 09, 2015 83.22 83.22 82.19 82.62 666,057 -0.81(-0.97%)
Nov 06, 2015 81.96 83.47 81.83 83.43 699,637 +2.15(+2.65%)
Nov 05, 2015 82.65 82.77 81.16 81.28 768,428 -1.74(-2.10%)
Nov 04, 2015 82.86 83.21 82.44 83.02 538,217 +0.24(+0.29%)
Nov 03, 2015 82.09 83.12 82.09 82.79 375,232 +0.43(+0.52%)
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.