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

367.49 -9.42 (-2.50%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 150.92 151.58 148.85 150.41 767,685 +1.05(+0.70%)
Dec 28, 2018 149.04 152.07 148.18 149.37 351,764 +1.06(+0.72%)
Dec 27, 2018 145.07 148.32 143.33 148.30 939,052 +0.97(+0.66%)
Dec 26, 2018 141.30 147.34 138.79 147.34 1,466,661 +8.34(+6.00%)
Dec 24, 2018 141.95 143.54 139.00 139.00 918,531 -4.20(-2.93%)
Dec 21, 2018 146.60 148.27 142.80 143.19 966,622 -2.47(-1.70%)
Dec 20, 2018 146.62 149.00 143.72 145.67 1,132,376 -1.02(-0.69%)
Dec 19, 2018 152.35 154.09 146.05 146.68 1,051,132 -6.52(-4.26%)
Dec 18, 2018 152.48 155.58 152.46 153.20 873,995 +1.99(+1.32%)
Dec 17, 2018 152.97 155.22 150.25 151.21 409,066 -1.98(-1.30%)
Dec 14, 2018 153.60 156.22 153.06 153.19 475,136 -2.20(-1.42%)
Dec 13, 2018 156.90 157.65 154.72 155.39 467,343 -0.32(-0.21%)
Dec 12, 2018 156.04 158.11 154.78 155.72 489,153 +2.18(+1.42%)
Dec 11, 2018 155.29 157.13 152.67 153.54 868,240 +0.98(+0.64%)
Dec 10, 2018 150.10 153.26 149.72 152.56 562,076 +1.93(+1.28%)
Dec 07, 2018 156.23 156.47 149.78 150.63 681,604 -5.84(-3.73%)
Dec 06, 2018 152.87 156.47 152.09 156.47 1,865,825 -0.80(-0.51%)
Dec 04, 2018 163.86 164.24 157.06 157.27 723,734 -7.90(-4.78%)
Dec 03, 2018 165.79 166.40 163.55 165.17 814,914 +4.23(+2.63%)
Nov 30, 2018 158.63 160.96 157.13 160.94 641,983 +2.21(+1.39%)
Nov 29, 2018 159.51 160.26 158.33 158.73 1,001,606 -1.17(-0.73%)
Nov 28, 2018 158.03 159.97 154.91 159.90 585,825 +3.65(+2.34%)
Nov 27, 2018 155.17 157.57 154.40 156.25 701,495 +0.23(+0.15%)
Nov 26, 2018 155.29 156.03 153.78 156.02 664,672 +2.77(+1.81%)
Nov 23, 2018 151.99 154.44 151.89 153.24 518,521 +0.09(+0.06%)
Nov 21, 2018 153.16 153.16 153.16 0 +0.63(+0.41%)
Nov 20, 2018 147.98 154.50 147.81 152.53 1,088,088 +0.19(+0.13%)
Nov 19, 2018 157.60 158.06 152.18 152.33 898,692 -6.06(-3.82%)
Nov 16, 2018 154.50 159.11 154.49 158.39 1,566,017 -1.93(-1.21%)
Nov 15, 2018 154.26 160.88 154.23 160.32 1,737,159 +5.24(+3.38%)
Nov 14, 2018 155.84 157.32 153.60 155.08 1,291,225 +0.68(+0.44%)
Nov 13, 2018 153.57 157.47 153.57 154.40 840,158 +2.09(+1.37%)
Nov 12, 2018 156.71 157.02 151.82 152.31 783,750 -7.12(-4.46%)
Nov 09, 2018 160.67 160.82 158.03 159.42 588,981 -3.10(-1.91%)
Nov 08, 2018 161.68 163.58 160.94 162.52 594,481 -0.44(-0.27%)
Nov 07, 2018 163.26 163.50 161.18 162.96 636,940 +1.83(+1.13%)
Nov 06, 2018 158.93 161.75 158.93 161.13 412,713 +1.86(+1.17%)
Nov 05, 2018 160.49 160.51 156.60 159.28 838,146 -1.46(-0.91%)
Nov 02, 2018 162.48 163.35 158.75 160.74 1,128,933 -2.46(-1.51%)
Nov 01, 2018 157.00 163.57 156.89 163.20 1,223,644 +7.32(+4.69%)
Oct 31, 2018 156.32 157.09 154.50 155.88 1,218,242 +1.95(+1.27%)
Oct 30, 2018 147.36 154.08 147.36 153.93 870,117 +6.14(+4.16%)
Oct 29, 2018 152.37 153.07 145.00 147.79 1,541,097 -1.56(-1.04%)
Oct 26, 2018 148.68 151.98 146.92 149.35 1,362,581 -2.64(-1.74%)
Oct 25, 2018 149.52 153.15 149.29 151.99 3,215,165 +3.32(+2.23%)
Oct 24, 2018 156.45 156.45 148.40 148.67 3,211,135 -10.44(-6.56%)
Oct 23, 2018 155.76 159.99 154.03 159.11 1,493,102 -0.83(-0.52%)
Oct 22, 2018 159.79 160.88 158.46 159.94 1,367,304 +0.98(+0.61%)
Oct 19, 2018 162.38 163.31 158.28 158.96 1,178,694 -2.42(-1.50%)
Oct 18, 2018 164.84 164.85 160.78 161.38 1,414,295 -4.14(-2.50%)
Oct 17, 2018 167.40 167.72 164.38 165.52 845,202 -0.66(-0.40%)
Oct 16, 2018 162.73 166.41 162.55 166.18 681,297 +5.24(+3.26%)
Oct 15, 2018 161.57 162.74 160.36 160.94 1,353,446 -1.33(-0.82%)
Oct 12, 2018 163.68 164.59 159.91 162.27 1,692,198 +2.90(+1.82%)
Oct 11, 2018 160.68 164.19 158.13 159.37 1,522,934 -1.61(-1.00%)
Oct 10, 2018 166.22 166.33 160.85 160.98 2,110,444 -7.43(-4.41%)
Oct 09, 2018 167.68 169.26 167.37 168.41 560,917 -0.19(-0.11%)
Oct 08, 2018 169.12 170.65 167.15 168.60 749,977 -1.90(-1.12%)
Oct 05, 2018 174.69 174.86 168.92 170.51 849,078 -4.13(-2.37%)
Oct 04, 2018 176.56 176.86 173.13 174.64 668,773 -3.15(-1.77%)
Oct 03, 2018 178.40 179.03 176.20 177.79 692,131 +0.16(+0.09%)
Oct 02, 2018 177.16 180.07 177.16 177.62 702,808 +0.00(+0.00%)
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.