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

226.02 +0.34 (+0.15%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 173.06 173.68 171.49 172.44 414,948 +1.39(+0.81%)
Jan 30, 2018 172.00 172.34 170.83 171.05 695,139 -3.47(-1.99%)
Jan 29, 2018 174.14 175.74 172.45 174.52 579,869 -0.25(-0.14%)
Jan 26, 2018 171.65 174.80 171.56 174.77 594,772 +5.41(+3.20%)
Jan 25, 2018 174.23 174.67 169.36 169.36 803,965 -2.99(-1.74%)
Jan 24, 2018 174.57 175.16 171.13 172.35 1,072,190 -4.04(-2.29%)
Jan 23, 2018 175.82 176.41 175.17 176.39 522,562 +1.40(+0.80%)
Jan 22, 2018 174.02 175.03 173.19 174.99 444,940 +1.29(+0.74%)
Jan 19, 2018 174.30 174.57 172.67 173.70 423,860 +0.18(+0.10%)
Jan 18, 2018 172.69 174.37 172.48 173.52 1,128,114 +0.78(+0.45%)
Jan 17, 2018 169.44 172.98 169.27 172.74 405,481 +4.87(+2.90%)
Jan 16, 2018 168.74 169.84 166.89 167.87 521,820 +0.55(+0.33%)
Jan 12, 2018 167.32 167.32 167.32 0 +0.90(+0.54%)
Jan 11, 2018 165.97 166.51 165.28 166.42 370,897 +0.99(+0.60%)
Jan 10, 2018 165.43 724,021 -2.01(-1.20%)
Jan 09, 2018 169.56 169.56 167.26 167.44 522,216 -1.66(-0.98%)
Jan 08, 2018 167.90 169.63 167.38 169.11 578,641 +1.32(+0.79%)
Jan 05, 2018 167.58 168.48 166.61 167.79 417,433 +0.95(+0.57%)
Jan 04, 2018 167.12 167.40 165.50 166.84 476,017 +0.94(+0.56%)
Jan 03, 2018 163.94 165.95 163.56 165.90 473,210 +2.85(+1.75%)
Jan 02, 2018 159.60 163.12 159.40 163.05 1,019,874 +4.31(+2.71%)
Dec 29, 2017 158.74 158.74 158.74 0 -1.64(-1.03%)
Dec 28, 2017 160.44 160.79 160.10 160.38 281,329 +0.45(+0.28%)
Dec 27, 2017 159.43 160.75 159.23 159.94 283,279 +0.51(+0.32%)
Dec 26, 2017 159.00 159.57 158.09 159.42 242,485 -1.61(-1.00%)
Dec 22, 2017 160.56 161.11 159.95 161.03 313,048 -0.09(-0.06%)
Dec 21, 2017 163.38 163.38 160.90 161.12 624,367 -1.72(-1.06%)
Dec 20, 2017 163.37 163.56 161.45 162.84 478,573 +1.18(+0.73%)
Dec 19, 2017 161.81 162.26 160.84 161.67 812,518 -0.17(-0.11%)
Dec 18, 2017 160.38 161.92 159.56 161.84 1,246,332 +3.40(+2.14%)
Dec 15, 2017 156.81 158.85 155.95 158.44 1,208,369 +2.44(+1.57%)
Dec 14, 2017 156.26 157.03 155.61 156.00 317,626 -0.16(-0.10%)
Dec 13, 2017 156.72 157.53 156.06 156.15 350,175 -0.03(-0.02%)
Dec 12, 2017 157.39 157.39 155.99 156.18 467,148 -1.54(-0.98%)
Dec 11, 2017 157.03 158.13 156.59 157.72 1,874,846 +0.94(+0.60%)
Dec 08, 2017 159.39 159.47 156.64 156.78 702,295 -0.81(-0.51%)
Dec 07, 2017 157.22 158.08 156.57 157.59 1,042,271 +1.52(+0.97%)
Dec 06, 2017 154.04 156.35 153.38 156.07 775,397 +0.50(+0.32%)
Dec 05, 2017 154.66 158.40 153.53 155.57 1,907,721 +0.12(+0.08%)
Dec 04, 2017 161.16 161.36 154.47 155.44 1,745,217 -3.83(-2.40%)
Dec 01, 2017 159.50 160.22 157.75 159.27 1,742,417 -1.75(-1.08%)
Nov 30, 2017 161.92 162.64 160.02 161.02 1,533,698 +0.86(+0.54%)
Nov 29, 2017 167.35 167.40 158.53 160.16 1,992,172 -7.38(-4.41%)
Nov 28, 2017 168.13 168.13 166.51 167.54 704,216 +0.07(+0.04%)
Nov 27, 2017 168.56 168.56 167.18 167.46 604,720 -2.13(-1.25%)
Nov 24, 2017 168.80 169.70 168.56 169.59 198,993 +1.51(+0.90%)
Nov 22, 2017 169.70 169.71 167.83 168.08 430,174 -1.03(-0.61%)
Nov 21, 2017 168.29 169.32 167.97 169.11 1,287,117 +1.91(+1.14%)
Nov 20, 2017 166.16 167.46 165.73 167.19 640,395 +1.97(+1.19%)
Nov 17, 2017 166.93 166.95 164.94 165.22 674,269 -0.73(-0.44%)
Nov 16, 2017 164.20 166.63 164.20 165.95 391,057 +2.44(+1.49%)
Nov 15, 2017 163.83 164.21 162.19 163.52 419,977 -1.48(-0.90%)
Nov 14, 2017 164.84 165.47 163.79 165.00 285,033 -0.15(-0.09%)
Nov 13, 2017 164.04 165.34 163.81 165.15 467,621 +0.48(+0.29%)
Nov 10, 2017 164.16 164.78 163.69 164.67 416,707 +1.08(+0.66%)
Nov 09, 2017 165.49 165.49 161.59 163.59 1,179,727 -3.34(-2.00%)
Nov 08, 2017 166.24 167.07 165.59 166.93 430,387 +0.53(+0.32%)
Nov 07, 2017 166.36 166.79 165.26 166.40 464,261 -0.15(-0.09%)
Nov 06, 2017 165.82 166.62 164.64 166.55 1,092,332 +2.32(+1.41%)
Nov 03, 2017 162.15 164.24 160.82 164.23 958,695 +2.86(+1.77%)
Nov 02, 2017 160.88 161.79 159.64 161.37 1,464,158 +0.79(+0.49%)
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.