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 (%)
Feb 28, 2017 123.42 123.42 121.37 121.62 464,668 -1.57(-1.28%)
Feb 27, 2017 122.09 123.24 121.83 123.19 1,318,493 +1.17(+0.96%)
Feb 24, 2017 120.16 122.05 119.72 122.03 565,827 -0.08(-0.07%)
Feb 23, 2017 123.98 123.98 121.31 122.11 640,661 -2.02(-1.62%)
Feb 22, 2017 123.86 124.29 123.63 124.13 243,140 +0.03(+0.02%)
Feb 21, 2017 122.79 124.15 122.79 124.10 724,523 +1.73(+1.41%)
Feb 17, 2017 122.37 122.37 122.37 0 +0.63(+0.52%)
Feb 16, 2017 121.68 121.91 120.96 121.74 335,278 +0.20(+0.16%)
Feb 15, 2017 120.95 121.67 120.33 121.55 253,597 +0.93(+0.77%)
Feb 14, 2017 120.99 120.99 119.86 120.61 219,191 -0.33(-0.28%)
Feb 13, 2017 121.03 121.75 120.76 120.95 334,841 +0.25(+0.21%)
Feb 10, 2017 121.58 121.59 119.52 120.70 559,017 -0.07(-0.06%)
Feb 09, 2017 121.77 122.17 120.62 120.77 488,929 -1.06(-0.87%)
Feb 08, 2017 121.96 122.31 121.20 121.83 278,027 +0.23(+0.19%)
Feb 07, 2017 121.86 122.06 120.97 121.60 214,320 +0.44(+0.37%)
Feb 06, 2017 120.97 121.25 120.22 121.16 332,601 +0.43(+0.35%)
Feb 03, 2017 120.79 120.95 120.33 120.73 313,272 +0.62(+0.52%)
Feb 02, 2017 119.34 120.48 118.77 120.11 510,169 -0.06(-0.05%)
Feb 01, 2017 119.57 120.22 118.97 120.17 645,762 +1.88(+1.59%)
Jan 31, 2017 119.16 119.23 117.56 118.29 524,207 -1.55(-1.30%)
Jan 30, 2017 119.90 119.90 118.35 119.84 546,741 -0.60(-0.50%)
Jan 27, 2017 119.58 120.48 119.58 120.45 352,191 +1.48(+1.24%)
Jan 26, 2017 119.87 119.87 118.45 118.97 455,099 -0.68(-0.56%)
Jan 25, 2017 119.48 119.92 118.54 119.64 729,850 +1.75(+1.48%)
Jan 24, 2017 116.14 118.11 115.99 117.89 1,345,393 +2.24(+1.94%)
Jan 23, 2017 115.93 116.18 114.76 115.65 379,689 -0.71(-0.61%)
Jan 20, 2017 116.05 117.08 115.91 116.37 695,391 +1.48(+1.29%)
Jan 19, 2017 115.23 116.18 114.81 114.89 982,760 -0.52(-0.45%)
Jan 18, 2017 113.99 115.48 113.88 115.40 416,657 +1.55(+1.36%)
Jan 17, 2017 115.28 115.36 113.47 113.85 393,624 -1.86(-1.61%)
Jan 13, 2017 115.71 115.71 115.71 0 +0.75(+0.65%)
Jan 12, 2017 115.30 115.60 113.22 114.96 488,075 -0.97(-0.84%)
Jan 11, 2017 115.65 115.95 115.09 115.93 587,407 +0.40(+0.34%)
Jan 10, 2017 115.06 115.80 114.91 115.53 248,929 +0.56(+0.48%)
Jan 09, 2017 114.17 115.44 114.10 114.98 318,407 +1.20(+1.06%)
Jan 06, 2017 113.16 114.10 112.44 113.78 315,252 +0.90(+0.79%)
Jan 05, 2017 113.92 114.52 112.67 112.88 339,349 -0.97(-0.85%)
Jan 04, 2017 114.10 114.41 113.32 113.85 487,888 +0.31(+0.28%)
Jan 03, 2017 113.92 115.16 112.56 113.53 956,271 +0.00(+0.00%)
Dec 30, 2016 113.53 113.53 113.53 0 -1.79(-1.55%)
Dec 29, 2016 114.81 115.32 114.11 115.32 377,153 -0.02(-0.02%)
Dec 28, 2016 118.24 118.34 115.28 115.34 626,369 -2.23(-1.90%)
Dec 27, 2016 116.37 117.75 116.31 117.57 507,505 +1.43(+1.23%)
Dec 23, 2016 116.14 116.14 116.14 0 +0.59(+0.51%)
Dec 22, 2016 116.25 116.28 115.11 115.54 313,301 +0.56(+0.48%)
Dec 21, 2016 115.23 115.51 114.80 114.99 283,600 +0.00(+0.00%)
Dec 20, 2016 115.04 115.21 114.49 114.99 778,853 +1.09(+0.96%)
Dec 19, 2016 113.08 114.33 112.94 113.90 449,818 +1.12(+0.99%)
Dec 16, 2016 114.61 114.84 112.27 112.78 532,344 -1.15(-1.01%)
Dec 15, 2016 112.49 114.42 112.29 113.94 802,149 +1.91(+1.71%)
Dec 14, 2016 112.17 112.75 111.64 112.03 718,501 -0.10(-0.09%)
Dec 13, 2016 111.22 112.86 111.07 112.13 362,646 +1.29(+1.17%)
Dec 12, 2016 111.27 111.46 109.95 110.83 756,095 -0.88(-0.79%)
Dec 09, 2016 112.99 113.19 110.93 111.71 362,737 -0.38(-0.34%)
Dec 08, 2016 111.42 112.75 111.28 112.09 456,041 +0.97(+0.87%)
Dec 07, 2016 108.81 111.39 108.45 111.12 469,637 +2.24(+2.06%)
Dec 06, 2016 107.70 109.00 107.70 108.88 525,441 +1.49(+1.38%)
Dec 05, 2016 107.02 107.73 106.32 107.39 404,656 +1.29(+1.22%)
Dec 02, 2016 104.66 106.28 104.30 106.10 1,082,318 +1.29(+1.23%)
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.