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

226.99 +9.27 (+4.26%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 61.78 62.11 61.61 61.96 1,759,630 +0.91(+1.48%)
Mar 28, 2019 61.26 61.80 60.62 61.05 1,413,960 -0.10(-0.17%)
Mar 27, 2019 62.10 62.30 60.68 61.15 4,049,447 -0.87(-1.40%)
Mar 26, 2019 62.30 62.58 61.56 62.02 3,917,093 +0.59(+0.96%)
Mar 25, 2019 61.77 62.35 60.92 61.44 3,001,898 -0.78(-1.25%)
Mar 22, 2019 63.75 63.84 62.16 62.21 4,504,005 -1.80(-2.82%)
Mar 21, 2019 61.94 64.44 61.94 64.02 2,857,512 +2.14(+3.45%)
Mar 20, 2019 62.50 62.82 61.50 61.88 2,558,105 -0.70(-1.12%)
Mar 19, 2019 62.20 62.77 62.19 62.58 2,032,520 +0.80(+1.30%)
Mar 18, 2019 62.01 62.33 61.38 61.78 2,752,659 -0.09(-0.15%)
Mar 15, 2019 60.85 62.36 60.84 61.87 4,034,096 +1.74(+2.90%)
Mar 14, 2019 60.49 60.78 60.13 60.13 1,812,373 -0.33(-0.55%)
Mar 13, 2019 60.63 60.97 60.41 60.46 1,255,928 +0.24(+0.40%)
Mar 12, 2019 60.21 60.57 59.69 60.22 2,009,041 +0.23(+0.38%)
Mar 11, 2019 58.92 60.28 58.85 59.99 2,035,036 +1.37(+2.33%)
Mar 08, 2019 57.66 58.68 57.45 58.63 1,521,780 -0.05(-0.09%)
Mar 07, 2019 59.08 59.08 58.28 58.68 3,045,474 -0.64(-1.08%)
Mar 06, 2019 60.15 60.29 59.28 59.32 1,433,566 -1.00(-1.65%)
Mar 05, 2019 60.38 60.66 60.04 60.31 1,357,918 -0.23(-0.38%)
Mar 04, 2019 60.96 61.17 59.80 60.55 1,791,901 +0.01(+0.01%)
Mar 01, 2019 60.58 60.83 59.91 60.54 1,462,685 +0.53(+0.89%)
Feb 28, 2019 59.72 60.18 59.52 60.01 1,261,399 +0.04(+0.06%)
Feb 27, 2019 60.46 60.46 59.32 59.97 3,025,094 -0.73(-1.20%)
Feb 26, 2019 60.92 61.16 60.51 60.70 882,969 -0.38(-0.63%)
Feb 25, 2019 61.49 61.80 61.04 61.08 2,403,286 +0.50(+0.82%)
Feb 22, 2019 60.41 60.67 60.17 60.58 898,677 +0.64(+1.07%)
Feb 21, 2019 60.39 60.53 59.77 59.94 1,176,709 -0.45(-0.74%)
Feb 20, 2019 60.02 60.77 60.02 60.39 1,058,568 +0.51(+0.85%)
Feb 19, 2019 59.68 60.26 59.61 59.88 1,207,338 -0.08(-0.14%)
Feb 15, 2019 60.13 60.29 59.64 59.96 757,522 +0.31(+0.51%)
Feb 14, 2019 59.29 60.09 59.22 59.65 1,025,410 +0.16(+0.27%)
Feb 13, 2019 59.60 59.95 59.32 59.49 925,309 +0.19(+0.32%)
Feb 12, 2019 58.79 59.45 58.70 59.30 2,061,617 +1.23(+2.11%)
Feb 11, 2019 57.92 58.22 57.61 58.07 756,851 +0.28(+0.49%)
Feb 08, 2019 57.09 57.91 56.78 57.79 1,921,668 -0.10(-0.17%)
Feb 07, 2019 58.45 58.72 57.38 57.89 3,531,455 -1.28(-2.17%)
Feb 06, 2019 58.34 59.65 58.34 59.17 2,629,107 +1.55(+2.69%)
Feb 05, 2019 57.31 57.90 57.21 57.62 1,322,084 +0.26(+0.46%)
Feb 04, 2019 57.04 57.37 56.63 57.36 640,700 +0.29(+0.50%)
Feb 01, 2019 56.46 57.35 56.44 57.08 1,545,969 +0.68(+1.20%)
Jan 31, 2019 56.31 56.91 55.88 56.40 1,512,190 -0.03(-0.05%)
Jan 30, 2019 55.81 56.62 55.18 56.43 3,204,523 +1.59(+2.90%)
Jan 29, 2019 55.64 55.82 54.74 54.83 4,487,240 -0.80(-1.44%)
Jan 28, 2019 54.69 56.09 54.52 55.64 2,499,424 -1.12(-1.97%)
Jan 25, 2019 55.83 56.99 55.44 56.76 3,191,146 +1.15(+2.07%)
Jan 24, 2019 53.75 55.80 53.73 55.61 6,067,945 +3.05(+5.81%)
Jan 23, 2019 53.22 53.43 52.09 52.55 2,146,209 -0.37(-0.70%)
Jan 22, 2019 53.97 53.97 52.53 52.92 2,174,538 -1.57(-2.88%)
Jan 18, 2019 53.67 54.82 53.50 54.49 1,606,902 +1.38(+2.60%)
Jan 17, 2019 52.26 53.52 51.97 53.11 3,198,108 +0.49(+0.92%)
Jan 16, 2019 53.20 53.52 52.62 52.62 872,767 -0.49(-0.92%)
Jan 15, 2019 53.10 53.68 52.89 53.11 900,198 +0.15(+0.29%)
Jan 14, 2019 53.22 53.32 52.69 52.96 871,147 -0.88(-1.63%)
Jan 11, 2019 53.03 54.27 52.86 53.83 1,316,937 +0.57(+1.07%)
Jan 10, 2019 52.27 53.35 52.23 53.26 1,282,637 +0.47(+0.88%)
Jan 09, 2019 51.94 53.02 51.94 52.79 2,352,250 +1.32(+2.57%)
Jan 08, 2019 52.25 52.25 50.81 51.47 1,561,322 -0.23(-0.44%)
Jan 07, 2019 50.91 52.19 50.70 51.70 1,714,262 +0.94(+1.85%)
Jan 04, 2019 49.48 50.94 49.30 50.76 2,589,476 +2.19(+4.51%)
Jan 03, 2019 50.40 50.72 48.54 48.57 3,133,581 -3.01(-5.83%)
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.