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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 172.98 174.32 172.41 173.82 435,468 +0.10(+0.06%)
Feb 27, 2019 175.12 175.12 171.83 173.72 1,044,341 -2.11(-1.20%)
Feb 26, 2019 176.45 177.15 175.28 175.83 304,824 -1.11(-0.63%)
Feb 25, 2019 178.13 179.01 176.81 176.93 829,677 +1.45(+0.82%)
Feb 22, 2019 174.99 175.74 174.30 175.49 310,246 +1.86(+1.07%)
Feb 21, 2019 174.94 175.33 173.12 173.62 406,231 -1.30(-0.74%)
Feb 20, 2019 173.86 176.02 173.86 174.92 365,445 +1.48(+0.85%)
Feb 19, 2019 172.88 174.56 172.68 173.44 416,804 -0.24(-0.14%)
Feb 15, 2019 174.16 174.63 172.74 173.68 261,516 +0.89(+0.51%)
Feb 14, 2019 171.74 174.07 171.55 172.79 353,998 +0.46(+0.27%)
Feb 13, 2019 172.63 173.66 171.82 172.33 319,441 +0.55(+0.32%)
Feb 12, 2019 170.29 172.20 170.05 171.78 711,724 +3.56(+2.11%)
Feb 11, 2019 167.79 168.66 166.89 168.22 261,285 +0.82(+0.49%)
Feb 08, 2019 165.38 167.75 164.47 167.40 663,410 -0.29(-0.18%)
Feb 07, 2019 169.31 170.09 166.22 167.69 1,219,151 -3.72(-2.17%)
Feb 06, 2019 168.98 172.77 168.98 171.41 907,636 +4.49(+2.69%)
Feb 05, 2019 166.02 167.72 165.72 166.92 456,418 +0.76(+0.46%)
Feb 04, 2019 165.23 166.18 164.04 166.16 221,186 +0.83(+0.50%)
Feb 01, 2019 163.56 166.12 163.48 165.33 533,709 +1.96(+1.20%)
Jan 31, 2019 163.11 164.84 161.86 163.37 522,047 -0.08(-0.05%)
Jan 30, 2019 161.68 164.02 159.84 163.44 1,106,285 +4.61(+2.90%)
Jan 29, 2019 161.17 161.69 158.56 158.84 1,549,113 -2.33(-1.44%)
Jan 28, 2019 158.43 162.46 157.92 161.16 862,867 -3.25(-1.97%)
Jan 25, 2019 161.71 165.09 160.58 164.41 1,101,667 +3.34(+2.07%)
Jan 24, 2019 155.69 161.63 155.63 161.07 2,094,813 +8.84(+5.81%)
Jan 23, 2019 154.15 154.78 150.88 152.22 740,927 -1.08(-0.70%)
Jan 22, 2019 156.32 156.32 152.17 153.30 750,707 -4.54(-2.88%)
Jan 18, 2019 155.46 158.79 154.98 157.84 554,744 +4.00(+2.60%)
Jan 17, 2019 151.37 155.03 150.53 153.84 1,104,071 +1.41(+0.93%)
Jan 16, 2019 154.12 155.03 152.43 152.43 301,302 -1.41(-0.92%)
Jan 15, 2019 153.80 155.50 153.21 153.84 310,772 +0.45(+0.29%)
Jan 14, 2019 154.17 154.44 152.61 153.40 300,742 -2.54(-1.63%)
Jan 11, 2019 153.60 157.21 153.10 155.93 454,641 +1.66(+1.07%)
Jan 10, 2019 151.41 154.53 151.31 154.28 442,800 +1.35(+0.88%)
Jan 09, 2019 150.45 153.57 150.45 152.92 812,058 +3.83(+2.57%)
Jan 08, 2019 151.36 151.36 147.18 149.09 539,009 -0.65(-0.44%)
Jan 07, 2019 147.47 151.18 146.85 149.75 591,808 +2.72(+1.85%)
Jan 04, 2019 143.31 147.54 142.80 147.03 893,955 +6.35(+4.51%)
Jan 03, 2019 145.99 146.91 140.62 140.68 1,081,794 -8.71(-5.83%)
Jan 02, 2019 145.40 150.73 145.25 149.40 806,448 +0.96(+0.64%)
Dec 31, 2018 148.94 149.59 146.90 148.44 777,890 +1.03(+0.70%)
Dec 28, 2018 147.09 150.08 146.24 147.41 356,440 +1.05(+0.72%)
Dec 27, 2018 143.17 146.38 141.45 146.36 951,535 +0.96(+0.66%)
Dec 26, 2018 139.44 145.40 136.97 145.40 1,486,156 +8.23(+6.00%)
Dec 24, 2018 140.09 141.66 137.17 137.17 930,740 -4.14(-2.93%)
Dec 21, 2018 144.68 146.32 140.93 141.32 979,471 -2.44(-1.70%)
Dec 20, 2018 144.69 147.04 141.84 143.76 1,147,428 -1.00(-0.69%)
Dec 19, 2018 150.35 152.06 144.14 144.76 1,065,104 -6.43(-4.25%)
Dec 18, 2018 150.48 153.54 150.46 151.19 885,612 +1.97(+1.32%)
Dec 17, 2018 150.97 153.18 148.28 149.22 414,503 -1.96(-1.30%)
Dec 14, 2018 151.58 154.17 151.05 151.18 481,452 -2.17(-1.42%)
Dec 13, 2018 154.84 155.58 152.69 153.36 473,555 -0.32(-0.21%)
Dec 12, 2018 154.00 156.04 152.75 153.68 495,655 +2.15(+1.42%)
Dec 11, 2018 153.25 155.07 150.66 151.52 879,781 +0.96(+0.64%)
Dec 10, 2018 148.13 151.25 147.76 150.56 569,548 +1.91(+1.28%)
Dec 07, 2018 154.18 154.41 147.81 148.66 690,664 -5.76(-3.73%)
Dec 06, 2018 150.86 154.41 150.09 154.41 1,890,627 -0.79(-0.51%)
Dec 04, 2018 161.71 162.09 155.00 155.21 733,354 -7.80(-4.78%)
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.