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

463.30 USD +3.50 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 111.15 111.89 111.15 111.36 304,438 +0.60(+0.54%)
Oct 28, 2016 111.88 112.55 110.64 110.76 599,458 -0.67(-0.60%)
Oct 27, 2016 113.04 113.30 111.28 111.43 461,851 -0.52(-0.46%)
Oct 26, 2016 111.25 112.61 111.16 111.95 373,251 -0.16(-0.14%)
Oct 25, 2016 112.27 112.61 111.90 112.11 274,481 -0.10(-0.09%)
Oct 24, 2016 110.77 112.28 110.77 112.21 237,010 +2.02(+1.83%)
Oct 21, 2016 109.59 110.30 109.15 110.19 365,263 -0.28(-0.25%)
Oct 20, 2016 109.50 110.87 108.83 110.47 686,574 +0.77(+0.70%)
Oct 19, 2016 109.20 109.84 108.66 109.70 397,404 -0.46(-0.42%)
Oct 18, 2016 110.24 110.61 109.95 110.16 297,219 +1.26(+1.16%)
Oct 17, 2016 109.36 109.95 108.84 108.90 233,693 -0.57(-0.52%)
Oct 14, 2016 109.64 110.75 109.37 109.47 455,043 +0.82(+0.75%)
Oct 13, 2016 108.97 108.97 106.90 108.65 694,021 -1.30(-1.18%)
Oct 12, 2016 110.25 110.28 108.97 109.95 522,533 -0.37(-0.34%)
Oct 11, 2016 112.54 112.54 109.35 110.32 623,836 -2.36(-2.09%)
Oct 10, 2016 113.78 114.21 112.64 112.68 403,483 -0.57(-0.50%)
Oct 07, 2016 113.60 113.60 112.23 113.25 461,327 -0.17(-0.15%)
Oct 06, 2016 112.68 113.51 111.98 113.42 867,855 +0.66(+0.59%)
Oct 05, 2016 112.30 113.55 112.03 112.76 1,284,193 +0.82(+0.73%)
Oct 04, 2016 112.70 113.05 111.51 111.94 339,751 -0.29(-0.26%)
Oct 03, 2016 113.26 113.75 112.01 112.23 1,210,247 -0.76(-0.67%)
Sep 30, 2016 111.89 113.72 111.89 112.99 457,723 +1.76(+1.58%)
Sep 29, 2016 109.93 111.92 108.73 111.23 860,346 +1.35(+1.23%)
Sep 28, 2016 110.06 110.44 109.21 109.88 280,183 +0.22(+0.20%)
Sep 27, 2016 107.55 109.68 107.49 109.66 344,933 +1.86(+1.73%)
Sep 26, 2016 108.10 108.46 107.35 107.80 383,060 -1.53(-1.40%)
Sep 23, 2016 110.30 110.35 109.19 109.33 272,666 -1.13(-1.02%)
Sep 22, 2016 110.82 111.15 110.14 110.46 352,238 +0.36(+0.33%)
Sep 21, 2016 109.14 110.27 108.67 110.10 431,884 +1.50(+1.38%)
Sep 20, 2016 109.72 109.79 108.33 108.60 358,730 -0.49(-0.45%)
Sep 19, 2016 109.64 110.69 108.73 109.09 393,458 +0.13(+0.12%)
Sep 16, 2016 109.73 110.07 108.13 108.96 638,658 +0.03(+0.03%)
Sep 15, 2016 106.42 109.13 106.28 108.93 598,491 +2.46(+2.31%)
Sep 14, 2016 105.27 106.73 105.13 106.47 364,743 +0.93(+0.88%)
Sep 13, 2016 105.95 106.85 105.01 105.54 400,703 -0.94(-0.88%)
Sep 12, 2016 103.68 106.60 103.33 106.48 720,915 +1.95(+1.87%)
Sep 09, 2016 107.53 107.53 104.21 104.53 848,768 -3.85(-3.55%)
Sep 08, 2016 108.22 108.67 107.74 108.38 451,099 -0.19(-0.18%)
Sep 07, 2016 109.56 109.58 108.37 108.57 1,271,408 -0.83(-0.76%)
Sep 06, 2016 109.84 109.99 108.84 109.40 361,802 -0.25(-0.23%)
Sep 02, 2016 110.25 109.65 109.65 109.65 554,800 -0.11(-0.10%)
Sep 01, 2016 109.21 109.84 108.35 109.76 464,560 +0.86(+0.79%)
Aug 31, 2016 108.94 109.06 108.29 108.90 482,448 -0.07(-0.06%)
Aug 30, 2016 109.20 109.80 108.58 108.97 1,060,393 -0.21(-0.19%)
Aug 29, 2016 109.21 109.60 109.05 109.18 270,251 +0.43(+0.40%)
Aug 26, 2016 108.45 109.57 108.02 108.75 310,704 +0.48(+0.44%)
Aug 25, 2016 107.50 108.77 107.50 108.27 313,368 +0.44(+0.41%)
Aug 24, 2016 108.88 108.97 107.55 107.83 305,903 -0.90(-0.83%)
Aug 23, 2016 108.68 109.21 108.68 108.73 275,192 +0.53(+0.49%)
Aug 22, 2016 107.98 108.46 107.74 108.20 256,860 +0.05(+0.05%)
Aug 19, 2016 107.33 108.41 107.33 108.15 490,784 +0.92(+0.86%)
Aug 18, 2016 106.49 107.24 106.40 107.23 230,967 +0.77(+0.72%)
Aug 17, 2016 106.52 106.54 105.89 106.46 594,142 -0.02(-0.02%)
Aug 16, 2016 107.06 107.06 106.36 106.48 627,698 -0.75(-0.70%)
Aug 15, 2016 106.01 107.49 106.01 107.23 227,740 +1.44(+1.36%)
Aug 12, 2016 105.50 106.02 105.39 105.79 191,699 +0.49(+0.47%)
Aug 11, 2016 105.35 105.44 104.75 105.30 376,496 +0.40(+0.38%)
Aug 10, 2016 105.71 105.83 104.46 104.90 815,605 -0.72(-0.68%)
Aug 09, 2016 105.35 105.96 105.17 105.62 376,005 +0.85(+0.81%)
Aug 08, 2016 105.25 105.50 104.58 104.77 231,903 -0.12(-0.11%)
Aug 05, 2016 104.18 105.00 104.03 104.89 413,019 +1.32(+1.27%)
Aug 04, 2016 102.87 103.61 102.68 103.57 406,198 +0.96(+0.94%)
Aug 03, 2016 101.93 102.63 101.91 102.61 416,320 +0.13(+0.13%)
Aug 02, 2016 103.89 103.89 101.86 102.48 1,507,778 -1.60(-1.54%)
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.