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

453.20 USD +9.06 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 138.14 138.14 135.75 136.11 1,044,554 -2.36(-1.70%)
Apr 27, 2017 137.53 138.66 137.26 138.47 366,431 +1.92(+1.41%)
Apr 26, 2017 137.49 137.75 136.04 136.55 1,168,033 -1.13(-0.82%)
Apr 25, 2017 137.89 136.62 137.68 423,458 +1.39(+1.02%)
Apr 24, 2017 136.33 136.73 135.80 136.29 494,108 +1.93(+1.44%)
Apr 21, 2017 134.49 134.60 133.23 134.36 640,810 -0.57(-0.42%)
Apr 20, 2017 133.81 135.17 133.15 134.93 556,568 +2.10(+1.58%)
Apr 19, 2017 133.22 134.04 132.63 132.83 567,187 +0.69(+0.52%)
Apr 18, 2017 130.80 132.22 130.71 132.14 441,921 +0.61(+0.46%)
Apr 17, 2017 130.42 131.60 130.42 131.53 443,339 +1.62(+1.25%)
Apr 13, 2017 130.00 131.88 129.86 129.91 436,430 -0.87(-0.67%)
Apr 12, 2017 132.70 132.88 130.47 130.78 568,185 -2.29(-1.72%)
Apr 11, 2017 133.49 133.53 131.09 133.07 534,035 -1.08(-0.81%)
Apr 10, 2017 135.20 135.33 133.83 134.15 270,145 -1.04(-0.77%)
Apr 07, 2017 134.66 135.60 134.28 135.19 252,406 +0.58(+0.43%)
Apr 06, 2017 134.31 134.91 133.24 134.61 388,477 +0.21(+0.16%)
Apr 05, 2017 135.73 136.65 134.31 134.40 419,795 -0.94(-0.69%)
Apr 04, 2017 135.17 136.22 134.95 135.34 455,608 -0.68(-0.50%)
Apr 03, 2017 136.95 137.28 135.14 136.02 721,635 -0.87(-0.64%)
Mar 31, 2017 137.02 137.57 136.45 136.89 205,512 +0.01(+0.01%)
Mar 30, 2017 136.25 137.18 136.04 136.88 277,027 +0.70(+0.51%)
Mar 29, 2017 136.57 136.57 135.77 136.18 354,914 -0.33(-0.24%)
Mar 28, 2017 136.35 137.04 135.69 136.51 283,821 +0.43(+0.32%)
Mar 27, 2017 134.58 136.40 134.02 136.08 483,354 +0.20(+0.15%)
Mar 24, 2017 136.61 137.57 135.36 135.88 531,997 +0.63(+0.47%)
Mar 23, 2017 135.53 135.84 134.86 135.25 510,584 -0.30(-0.22%)
Mar 22, 2017 134.26 135.70 133.79 135.55 558,758 +1.42(+1.06%)
Mar 21, 2017 137.70 137.96 133.87 134.13 654,225 -3.22(-2.34%)
Mar 20, 2017 136.69 137.82 136.22 137.35 379,379 +1.01(+0.74%)
Mar 17, 2017 136.53 136.53 135.91 136.34 610,743 +0.28(+0.21%)
Mar 16, 2017 136.64 136.67 135.80 136.06 310,899 -0.14(-0.10%)
Mar 15, 2017 135.30 136.45 134.65 136.20 369,355 +1.07(+0.79%)
Mar 14, 2017 135.17 135.27 134.02 135.13 355,597 -0.40(-0.30%)
Mar 13, 2017 134.93 135.58 134.67 135.53 382,545 +1.01(+0.75%)
Mar 10, 2017 133.79 134.80 133.79 134.52 712,123 +1.52(+1.14%)
Mar 09, 2017 132.66 133.22 131.95 133.00 340,215 +0.26(+0.20%)
Mar 08, 2017 132.97 133.84 132.47 132.74 585,701 +0.31(+0.23%)
Mar 07, 2017 131.91 133.30 131.51 132.43 541,525 +0.29(+0.22%)
Mar 06, 2017 131.70 132.37 130.61 132.14 532,835 +0.07(+0.05%)
Mar 03, 2017 132.29 132.29 131.30 132.07 430,024 -0.07(-0.05%)
Mar 02, 2017 133.82 134.15 132.00 132.14 430,136 -1.37(-1.03%)
Mar 01, 2017 133.04 133.69 131.76 133.51 438,896 +2.05(+1.56%)
Feb 28, 2017 133.40 133.40 131.19 131.46 429,892 -1.70(-1.28%)
Feb 27, 2017 131.97 133.21 131.68 133.16 1,219,815 +1.26(+0.96%)
Feb 24, 2017 129.88 131.92 129.40 131.90 523,480 -0.09(-0.07%)
Feb 23, 2017 134.01 134.01 131.12 131.99 592,713 -2.18(-1.62%)
Feb 22, 2017 133.88 134.34 133.63 134.17 224,943 +0.03(+0.02%)
Feb 21, 2017 132.72 134.19 132.72 134.14 670,299 +1.87(+1.41%)
Feb 17, 2017 132.27 132.27 132.27 0 +0.68(+0.52%)
Feb 16, 2017 131.52 131.77 130.75 131.59 310,186 +0.21(+0.16%)
Feb 15, 2017 130.74 131.51 130.07 131.38 234,618 +1.01(+0.77%)
Feb 14, 2017 130.78 130.78 129.56 130.37 202,787 -0.36(-0.28%)
Feb 13, 2017 130.82 131.60 130.53 130.73 309,781 +0.27(+0.21%)
Feb 10, 2017 131.42 131.43 129.19 130.46 517,180 -0.08(-0.06%)
Feb 09, 2017 131.62 132.05 130.38 130.54 452,337 -1.15(-0.87%)
Feb 08, 2017 131.83 132.20 131.00 131.69 257,219 +0.25(+0.19%)
Feb 07, 2017 131.72 131.93 130.76 131.44 198,280 +0.48(+0.37%)
Feb 06, 2017 130.76 131.06 129.94 130.96 307,709 +0.46(+0.35%)
Feb 03, 2017 130.56 130.74 130.06 130.50 289,827 +0.67(+0.52%)
Feb 02, 2017 129.00 130.23 128.38 129.83 471,987 -0.06(-0.05%)
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.