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 (%)
Dec 30, 2016 113.56 113.56 113.56 0 -1.79(-1.55%)
Dec 29, 2016 114.84 115.34 114.13 115.34 377,073 -0.02(-0.02%)
Dec 28, 2016 118.27 118.36 115.30 115.36 626,236 -2.23(-1.90%)
Dec 27, 2016 116.39 117.77 116.34 117.59 507,398 +1.43(+1.23%)
Dec 23, 2016 116.16 116.16 116.16 0 +0.59(+0.51%)
Dec 22, 2016 116.28 116.31 115.13 115.57 313,234 +0.56(+0.48%)
Dec 21, 2016 115.25 115.53 114.83 115.01 283,540 +0.00(+0.00%)
Dec 20, 2016 115.07 115.23 114.51 115.01 778,688 +1.09(+0.96%)
Dec 19, 2016 113.10 114.36 112.96 113.92 449,723 +1.12(+0.99%)
Dec 16, 2016 114.63 114.86 112.30 112.81 532,231 -1.15(-1.01%)
Dec 15, 2016 112.51 114.45 112.32 113.96 801,979 +1.91(+1.71%)
Dec 14, 2016 112.20 112.77 111.66 112.05 718,349 -0.10(-0.09%)
Dec 13, 2016 111.25 112.88 111.10 112.15 362,569 +1.29(+1.17%)
Dec 12, 2016 111.29 111.49 109.97 110.86 755,934 -0.88(-0.78%)
Dec 09, 2016 113.02 113.22 110.95 111.73 362,660 -0.38(-0.34%)
Dec 08, 2016 111.44 112.77 111.30 112.11 455,945 +0.97(+0.87%)
Dec 07, 2016 108.84 111.41 108.48 111.14 469,537 +2.24(+2.06%)
Dec 06, 2016 107.72 109.02 107.72 108.90 525,329 +1.49(+1.38%)
Dec 05, 2016 107.05 107.76 106.34 107.41 404,570 +1.29(+1.22%)
Dec 02, 2016 104.68 106.31 104.32 106.12 1,082,089 +1.29(+1.23%)
Dec 01, 2016 110.13 110.13 104.20 104.83 1,259,534 -5.38(-4.88%)
Nov 30, 2016 110.79 111.08 110.17 110.21 213,722 -0.64(-0.57%)
Nov 29, 2016 110.97 111.50 110.32 110.85 423,363 -0.20(-0.18%)
Nov 28, 2016 111.12 111.56 110.87 111.05 238,835 -0.33(-0.30%)
Nov 25, 2016 111.39 111.44 110.90 111.38 148,773 +0.19(+0.17%)
Nov 23, 2016 111.19 111.19 111.19 0 +0.14(+0.12%)
Nov 22, 2016 110.46 111.15 110.36 111.05 512,257 +1.17(+1.07%)
Nov 21, 2016 109.48 110.05 109.10 109.88 411,766 +0.73(+0.67%)
Nov 18, 2016 108.04 109.29 108.04 109.15 384,340 +0.79(+0.72%)
Nov 17, 2016 107.62 108.90 106.97 108.36 391,588 +1.15(+1.08%)
Nov 16, 2016 105.81 107.30 105.78 107.21 437,706 +1.22(+1.15%)
Nov 15, 2016 104.47 106.27 104.22 105.99 510,896 +1.95(+1.87%)
Nov 14, 2016 105.11 105.12 103.77 104.05 483,886 -0.54(-0.52%)
Nov 11, 2016 101.88 104.76 101.88 104.59 937,095 +3.86(+3.83%)
Nov 10, 2016 103.56 104.23 101.13 100.73 2,407,901 -2.22(-2.16%)
Nov 09, 2016 101.13 103.29 100.63 102.95 1,123,246 -0.49(-0.47%)
Nov 08, 2016 103.20 104.11 102.62 103.44 442,681 +0.21(+0.21%)
Nov 07, 2016 102.27 103.30 101.87 103.23 1,732,379 +2.83(+2.81%)
Nov 04, 2016 100.45 101.29 99.71 100.41 454,634 -0.64(-0.63%)
Nov 03, 2016 101.27 101.93 100.67 101.04 546,156 -0.18(-0.17%)
Nov 02, 2016 101.96 102.52 100.89 101.22 888,771 -0.67(-0.66%)
Nov 01, 2016 102.83 103.64 100.78 101.89 604,402 -0.91(-0.89%)
Oct 31, 2016 102.61 103.30 102.61 102.81 329,763 +0.55(+0.54%)
Oct 28, 2016 103.29 103.91 102.14 102.25 649,325 -0.62(-0.60%)
Oct 27, 2016 104.36 104.60 102.73 102.87 500,271 -0.48(-0.46%)
Oct 26, 2016 102.71 103.96 102.62 103.35 404,300 -0.15(-0.14%)
Oct 25, 2016 103.65 103.96 103.31 103.50 297,314 -0.09(-0.09%)
Oct 24, 2016 102.26 103.66 102.26 103.59 256,726 +1.86(+1.83%)
Oct 21, 2016 101.17 101.83 100.77 101.73 395,648 -0.26(-0.25%)
Oct 20, 2016 101.09 102.36 100.47 101.99 743,688 +0.71(+0.70%)
Oct 19, 2016 100.81 101.40 100.31 101.28 430,463 -0.42(-0.42%)
Oct 18, 2016 101.77 102.11 101.51 101.70 321,943 +1.16(+1.16%)
Oct 17, 2016 100.96 101.51 100.48 100.54 253,133 -0.53(-0.52%)
Oct 14, 2016 101.22 102.25 100.97 101.06 492,896 +0.76(+0.75%)
Oct 13, 2016 100.60 100.60 98.69 100.31 751,754 -1.20(-1.18%)
Oct 12, 2016 101.78 101.81 100.60 101.51 566,001 -0.34(-0.34%)
Oct 11, 2016 103.90 103.90 100.95 101.85 675,731 -2.18(-2.09%)
Oct 10, 2016 105.04 105.44 103.99 104.03 437,047 -0.53(-0.50%)
Oct 07, 2016 104.88 104.88 103.61 104.55 499,703 -0.16(-0.15%)
Oct 06, 2016 104.03 104.79 103.38 104.71 940,049 +0.61(+0.59%)
Oct 05, 2016 103.67 104.83 103.43 104.10 1,391,021 +0.76(+0.73%)
Oct 04, 2016 104.05 104.37 102.95 103.34 368,014 -0.27(-0.26%)
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.