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 (%)
Jun 30, 2017 131.49 132.02 129.80 130.37 535,115 -0.72(-0.55%)
Jun 29, 2017 133.89 133.89 129.29 131.08 1,057,245 -3.35(-2.49%)
Jun 28, 2017 132.91 134.58 131.63 134.43 819,287 +2.29(+1.73%)
Jun 27, 2017 135.29 135.29 132.09 132.14 688,829 -3.63(-2.67%)
Jun 26, 2017 137.73 138.47 135.05 135.77 676,605 -1.18(-0.86%)
Jun 23, 2017 137.72 136.95 349,685 +0.41(+0.30%)
Jun 22, 2017 136.82 137.15 135.89 136.54 467,104 -0.31(-0.23%)
Jun 21, 2017 135.92 136.92 135.42 136.85 498,406 +1.57(+1.16%)
Jun 20, 2017 137.55 137.72 135.26 135.29 428,709 -1.54(-1.12%)
Jun 19, 2017 135.76 137.05 135.65 136.83 523,098 +2.55(+1.90%)
Jun 16, 2017 135.17 135.83 133.86 134.28 571,034 -0.54(-0.40%)
Jun 15, 2017 133.62 135.23 133.44 134.81 1,269,187 -1.08(-0.79%)
Jun 14, 2017 137.89 137.89 134.38 135.89 759,268 -1.44(-1.05%)
Jun 13, 2017 138.48 138.67 135.65 137.33 1,155,930 +0.93(+0.68%)
Jun 12, 2017 135.47 136.90 132.47 136.40 1,896,440 -0.79(-0.57%)
Jun 09, 2017 144.26 144.66 134.42 137.19 1,834,201 -6.02(-4.20%)
Jun 08, 2017 141.78 143.26 140.56 143.21 581,252 +2.57(+1.83%)
Jun 07, 2017 140.30 141.20 139.93 140.64 453,753 +1.04(+0.74%)
Jun 06, 2017 138.63 140.56 138.42 139.60 445,844 +0.46(+0.33%)
Jun 05, 2017 138.77 139.89 138.71 139.15 354,551 +0.33(+0.24%)
Jun 02, 2017 138.28 138.98 137.25 138.81 466,241 +1.40(+1.02%)
Jun 01, 2017 137.80 137.80 136.63 137.41 382,116 +0.14(+0.10%)
May 31, 2017 138.27 138.55 136.61 137.27 576,907 -0.02(-0.01%)
May 30, 2017 136.37 137.62 136.22 137.29 417,769 +0.91(+0.67%)
May 26, 2017 135.65 136.45 134.87 136.38 283,753 +0.62(+0.46%)
May 25, 2017 135.48 136.24 134.89 135.76 364,221 +0.69(+0.51%)
May 24, 2017 135.10 135.32 134.45 135.07 366,067 +0.87(+0.65%)
May 23, 2017 134.86 134.87 133.17 134.20 273,143 -0.54(-0.40%)
May 22, 2017 134.15 134.80 133.84 134.74 718,744 +1.46(+1.09%)
May 19, 2017 133.06 133.75 132.94 133.28 963,562 +1.46(+1.10%)
May 18, 2017 129.47 132.20 129.08 131.83 755,991 +2.41(+1.86%)
May 17, 2017 133.66 133.93 129.31 129.42 1,111,100 -5.83(-4.31%)
May 16, 2017 133.96 135.31 133.34 135.25 383,531 +1.91(+1.43%)
May 15, 2017 131.87 133.42 131.48 133.34 403,581 +2.03(+1.55%)
May 12, 2017 131.11 131.47 130.56 131.31 205,987 +0.37(+0.28%)
May 11, 2017 130.36 131.54 129.30 130.94 751,452 +0.47(+0.36%)
May 10, 2017 129.33 130.71 129.29 130.46 899,690 +2.71(+2.12%)
May 09, 2017 126.68 128.13 126.50 127.76 460,316 +1.25(+0.99%)
May 08, 2017 126.94 127.17 126.26 126.50 288,118 -0.50(-0.39%)
May 05, 2017 126.84 127.00 125.82 127.00 324,213 +0.50(+0.40%)
May 04, 2017 127.03 127.03 125.97 126.50 438,273 -0.09(-0.07%)
May 03, 2017 125.49 126.78 125.46 126.60 411,395 +0.44(+0.35%)
May 02, 2017 127.17 127.17 125.51 126.16 1,219,200 -1.34(-1.05%)
May 01, 2017 126.56 127.54 125.93 127.50 742,290 +1.25(+0.99%)
Apr 28, 2017 128.14 128.14 125.92 126.25 1,126,106 -2.19(-1.70%)
Apr 27, 2017 127.57 128.62 127.32 128.44 395,039 +1.78(+1.41%)
Apr 26, 2017 127.53 127.77 126.19 126.66 1,259,226 -1.05(-0.82%)
Apr 25, 2017 127.90 126.73 127.71 456,519 +1.29(+1.02%)
Apr 24, 2017 126.46 126.83 125.97 126.42 532,685 +1.79(+1.44%)
Apr 21, 2017 124.75 124.85 123.58 124.63 690,840 -0.53(-0.42%)
Apr 20, 2017 124.12 125.38 123.51 125.16 600,021 +1.95(+1.58%)
Apr 19, 2017 123.57 124.33 123.03 123.21 611,469 +0.64(+0.52%)
Apr 18, 2017 121.33 122.64 121.24 122.57 476,423 +0.56(+0.46%)
Apr 17, 2017 120.97 122.07 120.97 122.00 477,952 +1.50(+1.25%)
Apr 13, 2017 120.58 122.33 120.46 120.50 470,503 -0.81(-0.67%)
Apr 12, 2017 123.09 123.26 121.02 121.31 612,545 -2.12(-1.72%)
Apr 11, 2017 123.82 123.86 121.59 123.43 575,729 -1.00(-0.81%)
Apr 10, 2017 125.41 125.53 124.14 124.44 291,236 -0.97(-0.77%)
Apr 07, 2017 124.91 125.78 124.56 125.40 272,112 +0.54(+0.43%)
Apr 06, 2017 124.58 125.14 123.59 124.86 418,806 +0.19(+0.16%)
Apr 05, 2017 125.90 126.75 124.58 124.67 452,570 -0.87(-0.69%)
Apr 04, 2017 125.38 126.36 125.18 125.54 491,179 -0.63(-0.50%)
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.