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

376.91 -5.09 (-1.33%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 170.09 172.46 169.56 169.67 1,155,011 -2.57(-1.49%)
May 30, 2019 171.23 173.62 170.84 172.24 692,352 +1.44(+0.84%)
May 29, 2019 168.77 171.61 168.28 170.80 1,471,874 +0.61(+0.36%)
May 28, 2019 172.63 173.23 169.80 170.18 828,555 -1.47(-0.86%)
May 24, 2019 174.01 175.30 171.50 171.65 788,179 -1.51(-0.87%)
May 23, 2019 172.81 173.26 170.32 173.16 1,291,564 -2.74(-1.56%)
May 22, 2019 176.26 177.72 175.36 175.90 1,127,973 -3.80(-2.11%)
May 21, 2019 179.63 180.65 178.21 179.70 1,791,945 +3.60(+2.05%)
May 20, 2019 177.44 178.89 174.84 176.09 1,608,125 -7.31(-3.99%)
May 17, 2019 184.05 187.76 182.61 183.41 1,739,280 -3.64(-1.95%)
May 16, 2019 187.40 189.06 185.87 187.05 2,426,340 -3.00(-1.58%)
May 15, 2019 186.65 191.35 186.46 190.05 1,794,182 +1.45(+0.77%)
May 14, 2019 186.66 189.59 185.76 188.60 1,020,472 +4.25(+2.30%)
May 13, 2019 186.95 188.10 183.48 184.35 1,683,858 -9.05(-4.68%)
May 10, 2019 191.35 194.45 188.73 193.39 1,352,889 +0.28(+0.14%)
May 09, 2019 192.24 193.98 188.73 193.12 1,032,966 -2.15(-1.10%)
May 08, 2019 195.33 198.33 194.89 195.27 1,076,244 -1.68(-0.85%)
May 07, 2019 199.25 199.71 194.71 196.95 1,121,539 -4.97(-2.46%)
May 06, 2019 198.11 201.99 197.68 201.92 783,652 -3.34(-1.63%)
May 03, 2019 204.90 205.31 202.80 205.26 787,035 +1.60(+0.78%)
May 02, 2019 201.61 205.91 201.14 203.67 1,186,222 +1.94(+0.96%)
May 01, 2019 205.03 206.25 201.51 201.73 1,393,746 -1.62(-0.80%)
Apr 30, 2019 201.29 203.70 201.29 203.35 1,069,581 +1.60(+0.79%)
Apr 29, 2019 202.09 202.51 200.79 201.76 929,610 -0.24(-0.12%)
Apr 26, 2019 199.81 202.09 197.84 202.00 1,172,490 -1.68(-0.83%)
Apr 25, 2019 206.63 206.93 201.98 203.68 717,083 -3.64(-1.76%)
Apr 24, 2019 205.55 209.54 205.47 207.32 702,578 +1.90(+0.93%)
Apr 23, 2019 204.46 206.18 203.98 205.42 698,739 +2.10(+1.03%)
Apr 22, 2019 202.84 203.91 201.61 203.32 316,133 -0.15(-0.08%)
Apr 18, 2019 203.78 204.05 202.51 203.48 375,883 +0.03(+0.01%)
Apr 17, 2019 204.24 205.91 201.85 203.45 1,135,946 +3.32(+1.66%)
Apr 16, 2019 195.15 200.31 195.15 200.13 1,112,811 +6.21(+3.20%)
Apr 15, 2019 195.69 195.69 192.89 193.92 613,820 -1.45(-0.74%)
Apr 12, 2019 194.49 195.51 193.89 195.37 357,364 +2.67(+1.39%)
Apr 11, 2019 193.37 194.10 192.21 192.70 324,435 -0.16(-0.08%)
Apr 10, 2019 191.16 193.48 191.00 192.87 439,505 +1.48(+0.77%)
Apr 09, 2019 192.29 192.29 190.38 191.38 514,085 -2.01(-1.04%)
Apr 08, 2019 192.11 193.60 191.69 193.39 478,695 +0.45(+0.23%)
Apr 05, 2019 192.70 193.03 191.56 192.94 424,364 +1.38(+0.72%)
Apr 04, 2019 190.90 192.75 190.52 191.56 560,852 +0.41(+0.22%)
Apr 03, 2019 189.27 192.87 189.22 191.15 1,116,013 +4.13(+2.21%)
Apr 02, 2019 186.83 187.45 185.90 187.01 506,122 +0.28(+0.15%)
Apr 01, 2019 184.87 186.95 184.21 186.73 681,220 +4.55(+2.50%)
Mar 29, 2019 181.66 182.62 181.15 182.19 598,417 +2.66(+1.48%)
Mar 28, 2019 180.12 181.74 178.25 179.52 480,861 -0.30(-0.17%)
Mar 27, 2019 182.59 183.20 178.44 179.82 1,377,141 -2.56(-1.40%)
Mar 26, 2019 183.19 184.01 181.01 182.38 1,332,129 +1.73(+0.96%)
Mar 25, 2019 181.64 183.33 179.14 180.65 1,020,889 -2.29(-1.25%)
Mar 22, 2019 187.45 187.72 182.78 182.94 1,531,727 -5.31(-2.82%)
Mar 21, 2019 182.13 189.49 182.13 188.24 971,786 +6.29(+3.45%)
Mar 20, 2019 183.78 184.73 180.84 181.96 869,963 -1.72(-0.94%)
Mar 19, 2019 182.56 184.23 182.54 183.68 692,474 +2.35(+1.29%)
Mar 18, 2019 182.02 182.94 180.16 181.33 937,824 -0.28(-0.15%)
Mar 15, 2019 178.62 183.03 178.57 181.61 1,374,406 +5.12(+2.90%)
Mar 14, 2019 177.55 178.38 176.48 176.49 617,471 -0.97(-0.55%)
Mar 13, 2019 177.96 178.96 177.31 177.46 427,891 +0.71(+0.40%)
Mar 12, 2019 176.73 177.78 175.21 176.75 684,475 +0.66(+0.38%)
Mar 11, 2019 172.94 176.93 172.74 176.08 693,332 +4.01(+2.33%)
Mar 08, 2019 169.25 172.22 168.63 172.08 518,466 -0.15(-0.09%)
Mar 07, 2019 173.42 173.42 171.06 172.23 1,037,585 -1.88(-1.08%)
Mar 06, 2019 176.54 176.97 173.99 174.11 488,412 -2.92(-1.65%)
Mar 05, 2019 177.24 178.04 176.22 177.03 462,639 -0.68(-0.38%)
Mar 04, 2019 178.92 179.54 175.51 177.71 610,496 +0.02(+0.01%)
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.