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

368.16 -7.91 (-2.10%)
Official Closing Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 83.02 83.02 80.52 81.14 934,757 -2.20(-2.64%)
Apr 28, 2016 85.13 85.59 83.12 83.34 534,672 -2.24(-2.62%)
Apr 27, 2016 83.88 85.72 83.80 85.58 544,471 +0.86(+1.02%)
Apr 26, 2016 84.24 85.49 84.23 84.72 486,890 +1.11(+1.33%)
Apr 25, 2016 83.85 84.33 83.35 83.60 644,673 -0.50(-0.60%)
Apr 22, 2016 84.02 84.85 83.43 84.11 262,519 +0.15(+0.18%)
Apr 21, 2016 84.43 84.43 83.56 83.96 296,210 -0.50(-0.59%)
Apr 20, 2016 83.45 84.84 83.44 84.46 396,876 +0.80(+0.95%)
Apr 19, 2016 84.88 84.96 83.31 83.66 464,109 -1.03(-1.22%)
Apr 18, 2016 84.37 84.89 84.22 84.69 351,788 +0.01(+0.01%)
Apr 15, 2016 85.23 85.35 84.59 84.68 394,898 -0.73(-0.86%)
Apr 14, 2016 85.32 85.54 84.56 85.41 260,440 -0.66(-0.77%)
Apr 13, 2016 84.76 86.15 84.72 86.07 362,121 +1.89(+2.24%)
Apr 12, 2016 84.42 84.51 83.11 84.19 442,637 -0.12(-0.14%)
Apr 11, 2016 84.73 85.55 84.28 84.31 283,291 -0.02(-0.02%)
Apr 08, 2016 84.89 85.11 84.03 84.33 421,863 +0.39(+0.46%)
Apr 07, 2016 84.91 84.91 83.62 83.94 397,441 -1.30(-1.53%)
Apr 06, 2016 84.34 85.31 83.64 85.24 1,879,377 +0.81(+0.96%)
Apr 05, 2016 84.39 85.01 84.06 84.43 194,392 -0.47(-0.56%)
Apr 04, 2016 85.61 85.67 84.74 84.90 234,658 -0.76(-0.89%)
Apr 01, 2016 84.35 85.70 84.25 85.67 162,593 +0.59(+0.69%)
Mar 31, 2016 85.43 85.51 85.05 85.08 192,626 -0.47(-0.55%)
Mar 30, 2016 85.26 86.08 85.21 85.55 247,215 +0.74(+0.88%)
Mar 29, 2016 83.30 84.88 82.91 84.81 429,840 +1.15(+1.38%)
Mar 28, 2016 83.88 83.98 83.31 83.66 170,911 -0.05(-0.06%)
Mar 24, 2016 83.24 83.71 83.71 83.71 216,234 -0.06(-0.07%)
Mar 23, 2016 84.75 84.82 83.74 83.76 264,073 -1.11(-1.31%)
Mar 22, 2016 84.47 85.19 84.27 84.87 235,123 -0.02(-0.02%)
Mar 21, 2016 84.50 84.99 84.17 84.89 241,940 +0.11(+0.13%)
Mar 18, 2016 83.79 84.88 83.58 84.78 620,067 +1.10(+1.32%)
Mar 17, 2016 82.85 83.89 82.72 83.68 338,529 +0.57(+0.69%)
Mar 16, 2016 81.84 83.20 81.84 83.10 526,852 +0.74(+0.90%)
Mar 15, 2016 82.30 82.37 81.69 82.36 743,263 -0.21(-0.26%)
Mar 14, 2016 82.45 82.84 82.20 82.57 270,864 -0.19(-0.23%)
Mar 11, 2016 82.10 82.85 81.94 82.77 236,192 +1.55(+1.90%)
Mar 10, 2016 81.32 82.01 80.13 81.22 893,178 +0.41(+0.50%)
Mar 09, 2016 80.47 81.02 80.21 80.82 208,328 +0.56(+0.70%)
Mar 08, 2016 81.46 81.52 80.14 80.25 371,889 -1.86(-2.27%)
Mar 07, 2016 81.24 82.41 80.95 82.11 400,939 +0.37(+0.45%)
Mar 04, 2016 81.46 82.42 80.86 81.74 496,332 +0.83(+1.03%)
Mar 03, 2016 80.84 81.11 80.32 80.91 313,731 +0.09(+0.11%)
Mar 02, 2016 80.20 80.86 80.18 80.82 371,990 +0.50(+0.62%)
Mar 01, 2016 78.78 80.42 78.74 80.32 419,362 +2.11(+2.70%)
Feb 29, 2016 78.54 79.57 78.20 78.20 421,712 -0.19(-0.24%)
Feb 26, 2016 78.57 78.68 78.06 78.39 331,728 +0.50(+0.64%)
Feb 25, 2016 77.20 77.96 76.35 77.89 446,094 +0.94(+1.22%)
Feb 24, 2016 75.04 77.12 74.58 76.95 371,497 +1.01(+1.33%)
Feb 23, 2016 76.78 76.92 75.80 75.95 275,096 -1.21(-1.57%)
Feb 22, 2016 76.72 77.56 76.72 77.16 643,564 +1.19(+1.57%)
Feb 19, 2016 75.76 76.41 75.44 75.96 196,416 +0.33(+0.44%)
Feb 18, 2016 76.57 76.63 75.56 75.63 365,459 -0.36(-0.48%)
Feb 17, 2016 74.71 76.14 74.60 75.99 405,505 +1.77(+2.38%)
Feb 16, 2016 72.66 74.60 72.66 74.22 461,363 +2.52(+3.51%)
Feb 12, 2016 70.95 71.71 71.71 71.71 436,906 +1.54(+2.19%)
Feb 11, 2016 69.59 70.57 69.29 70.17 452,242 -0.55(-0.77%)
Feb 10, 2016 71.84 72.47 70.64 70.71 941,834 -0.56(-0.78%)
Feb 09, 2016 70.81 72.53 70.65 71.27 309,372 -0.41(-0.57%)
Feb 08, 2016 72.29 72.32 70.54 71.68 1,169,885 -1.85(-2.52%)
Feb 05, 2016 75.81 75.81 73.22 73.53 857,442 -2.61(-3.43%)
Feb 04, 2016 74.84 76.61 74.81 76.14 401,546 +1.30(+1.73%)
Feb 03, 2016 75.65 75.65 73.33 74.84 542,856 +0.18(+0.24%)
Feb 02, 2016 76.38 76.38 74.45 74.67 435,701 -2.55(-3.30%)
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.